Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 2.1800 | 2.2500 | 2.1800 | 2.2400 | 2.2400 | 2,220,400 |
Jul 25, 2024 | 2.2100 | 2.2200 | 2.1300 | 2.1300 | 2.1300 | 2,074,200 |
Jul 24, 2024 | 2.3000 | 2.3500 | 2.1900 | 2.2250 | 2.2250 | 4,788,200 |
Jul 23, 2024 | 2.2600 | 2.3700 | 2.2500 | 2.2900 | 2.2900 | 4,368,300 |
Jul 22, 2024 | 2.0800 | 2.2700 | 2.0800 | 2.2700 | 2.2700 | 5,426,700 |
Jul 19, 2024 | 2.0900 | 2.1200 | 2.0500 | 2.0700 | 2.0700 | 1,530,500 |
Jul 18, 2024 | 2.1900 | 2.2000 | 2.0900 | 2.0950 | 2.0950 | 2,822,900 |
Jul 17, 2024 | 2.1600 | 2.2550 | 2.1300 | 2.1800 | 2.1800 | 4,957,800 |
Jul 16, 2024 | 2.2000 | 2.2480 | 2.1600 | 2.2000 | 2.2000 | 2,111,300 |
Jul 15, 2024 | 2.1300 | 2.2450 | 2.0900 | 2.2000 | 2.2000 | 3,711,600 |
Jul 12, 2024 | 2.1800 | 2.2100 | 2.1300 | 2.1500 | 2.1500 | 2,874,800 |
Jul 11, 2024 | 2.0500 | 2.1800 | 2.0500 | 2.1800 | 2.1800 | 5,348,600 |
Jul 10, 2024 | 1.9700 | 2.0500 | 1.9700 | 2.0400 | 2.0400 | 1,606,700 |
Jul 09, 2024 | 1.9600 | 2.0400 | 1.9500 | 1.9700 | 1.9700 | 2,546,900 |
Jul 08, 2024 | 1.9400 | 2.0100 | 1.9300 | 1.9700 | 1.9700 | 2,153,900 |
Jul 05, 2024 | 1.9400 | 1.9600 | 1.9000 | 1.9400 | 1.9400 | 1,487,100 |
Jul 03, 2024 | 1.8900 | 2.0200 | 1.8800 | 1.9600 | 1.9600 | 1,956,200 |
Jul 02, 2024 | 1.9200 | 1.9250 | 1.8800 | 1.8800 | 1.8800 | 1,218,900 |
Jul 01, 2024 | 1.8700 | 1.9300 | 1.8700 | 1.9200 | 1.9200 | 1,255,600 |
Jun 28, 2024 | 1.9300 | 1.9500 | 1.8550 | 1.9000 | 1.9000 | 2,119,700 |
Jun 27, 2024 | 1.8900 | 1.9600 | 1.8900 | 1.9200 | 1.9200 | 3,074,000 |
Jun 26, 2024 | 1.8400 | 1.9600 | 1.8400 | 1.9100 | 1.9100 | 1,877,200 |
Jun 25, 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8400 | 1.8400 | 1,239,000 |
Jun 24, 2024 | 1.8100 | 1.8980 | 1.8100 | 1.8800 | 1.8800 | 1,466,600 |
Jun 21, 2024 | 1.8800 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 2,530,700 |
Jun 20, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8900 | 1.8900 | 1,867,600 |
Jun 18, 2024 | 1.9000 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 2,164,000 |
Jun 17, 2024 | 1.9500 | 1.9600 | 1.8900 | 1.9100 | 1.9100 | 2,346,700 |
Jun 14, 2024 | 2.0000 | 2.0000 | 1.9300 | 1.9500 | 1.9500 | 2,749,600 |
Jun 13, 2024 | 2.0500 | 2.0800 | 1.9900 | 1.9900 | 1.9900 | 1,977,500 |
Jun 12, 2024 | 2.0500 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 2,018,700 |
Jun 11, 2024 | 2.0700 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 1,530,800 |
Jun 10, 2024 | 2.0500 | 2.1200 | 2.0150 | 2.1000 | 2.1000 | 1,998,900 |
Jun 07, 2024 | 2.0600 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | 1,866,400 |
Jun 06, 2024 | 2.1600 | 2.1680 | 2.0600 | 2.0800 | 2.0800 | 2,108,900 |
Jun 05, 2024 | 2.1200 | 2.1700 | 2.0900 | 2.1600 | 2.1600 | 1,616,300 |
Jun 04, 2024 | 2.1500 | 2.1700 | 2.0800 | 2.1100 | 2.1100 | 2,124,000 |
Jun 03, 2024 | 2.2200 | 2.2460 | 2.1200 | 2.1700 | 2.1700 | 3,419,400 |
May 31, 2024 | 2.2200 | 2.2700 | 2.2000 | 2.2200 | 2.2200 | 1,674,100 |
May 30, 2024 | 2.1900 | 2.2750 | 2.1800 | 2.2000 | 2.2000 | 2,200,100 |
May 29, 2024 | 2.1700 | 2.2300 | 2.1400 | 2.1700 | 2.1700 | 3,003,500 |
May 28, 2024 | 2.2300 | 2.2700 | 2.1700 | 2.2200 | 2.2200 | 2,251,200 |
May 24, 2024 | 2.2100 | 2.2800 | 2.2000 | 2.2200 | 2.2200 | 2,930,500 |
May 23, 2024 | 2.3000 | 2.3200 | 2.1600 | 2.1800 | 2.1800 | 4,794,300 |
May 22, 2024 | 2.3900 | 2.4000 | 2.3030 | 2.3400 | 2.3400 | 2,914,500 |
May 21, 2024 | 2.4000 | 2.4450 | 2.3300 | 2.3600 | 2.3600 | 3,132,500 |
May 20, 2024 | 2.4900 | 2.4900 | 2.3700 | 2.4000 | 2.4000 | 4,694,600 |
May 17, 2024 | 2.6900 | 2.7400 | 2.4350 | 2.4600 | 2.4600 | 10,333,100 |
May 16, 2024 | 2.5700 | 2.7500 | 2.4900 | 2.6500 | 2.6500 | 11,297,700 |
May 15, 2024 | 2.6800 | 2.6800 | 2.4700 | 2.5700 | 2.5700 | 7,606,000 |
May 14, 2024 | 2.5700 | 2.9300 | 2.5500 | 2.6200 | 2.6200 | 19,092,400 |
May 13, 2024 | 2.2900 | 2.4950 | 2.2800 | 2.4000 | 2.4000 | 5,696,900 |
May 10, 2024 | 2.4200 | 2.4450 | 2.2600 | 2.3000 | 2.3000 | 3,878,800 |
May 09, 2024 | 2.3200 | 2.5000 | 2.1500 | 2.4050 | 2.4050 | 8,310,600 |
May 08, 2024 | 2.5600 | 2.5600 | 2.4100 | 2.4600 | 2.4600 | 5,511,900 |
May 07, 2024 | 2.4600 | 2.6100 | 2.4200 | 2.5300 | 2.5300 | 6,021,900 |
May 06, 2024 | 2.4400 | 2.6300 | 2.4050 | 2.4700 | 2.4700 | 10,086,200 |
May 03, 2024 | 2.3300 | 2.4400 | 2.2800 | 2.3500 | 2.3500 | 6,656,400 |
May 02, 2024 | 2.2600 | 2.4000 | 2.2050 | 2.2700 | 2.2700 | 4,765,100 |
May 01, 2024 | 2.3500 | 2.4400 | 2.0700 | 2.2200 | 2.2200 | 14,553,500 |
Apr 30, 2024 | 2.0100 | 2.5200 | 1.9700 | 2.4700 | 2.4700 | 22,752,400 |
Apr 29, 2024 | 1.9900 | 2.0700 | 1.9600 | 2.0100 | 2.0100 | 3,339,300 |
Apr 26, 2024 | 1.9600 | 2.0790 | 1.9500 | 2.0100 | 2.0100 | 4,090,000 |
Apr 25, 2024 | 1.9700 | 1.9900 | 1.9400 | 1.9500 | 1.9500 | 1,500,900 |
Apr 24, 2024 | 2.0600 | 2.0700 | 1.9700 | 2.0000 | 2.0000 | 6,174,800 |
Apr 23, 2024 | 1.8500 | 2.0800 | 1.8500 | 2.0700 | 2.0700 | 4,913,100 |
Apr 22, 2024 | 1.8700 | 1.9000 | 1.8000 | 1.8800 | 1.8800 | 2,795,600 |
Apr 19, 2024 | 1.8300 | 1.9000 | 1.8100 | 1.8700 | 1.8700 | 3,168,200 |
Apr 18, 2024 | 1.8100 | 1.9100 | 1.8000 | 1.8300 | 1.8300 | 3,269,700 |
Apr 17, 2024 | 1.9800 | 1.9900 | 1.7500 | 1.8300 | 1.8300 | 7,234,200 |
Apr 16, 2024 | 1.9100 | 2.0000 | 1.8800 | 1.9800 | 1.9800 | 4,074,400 |
Apr 15, 2024 | 1.9800 | 2.0600 | 1.9150 | 1.9200 | 1.9200 | 5,498,300 |
Apr 12, 2024 | 2.0900 | 2.1650 | 1.9700 | 2.0000 | 2.0000 | 4,611,500 |
Apr 11, 2024 | 2.0700 | 2.1200 | 1.9600 | 2.0900 | 2.0900 | 6,094,200 |
Apr 10, 2024 | 2.0150 | 2.2000 | 1.9800 | 2.0700 | 2.0700 | 6,356,700 |
Apr 09, 2024 | 2.1300 | 2.2600 | 2.0700 | 2.0900 | 2.0900 | 9,202,900 |
Apr 08, 2024 | 2.2100 | 2.4100 | 2.1600 | 2.2700 | 2.2700 | 9,001,300 |
Apr 05, 2024 | 2.1700 | 2.2700 | 2.1200 | 2.2000 | 2.2000 | 9,858,100 |
Apr 04, 2024 | 2.6700 | 2.6700 | 2.2300 | 2.2700 | 2.2700 | 27,318,600 |
Apr 03, 2024 | 2.0400 | 2.5300 | 1.9800 | 2.5000 | 2.5000 | 23,257,300 |
Apr 02, 2024 | 1.9600 | 2.1200 | 1.9200 | 2.0400 | 2.0400 | 8,212,300 |
Apr 01, 2024 | 2.0000 | 2.0300 | 1.9100 | 1.9700 | 1.9700 | 8,652,200 |
Mar 28, 2024 | 2.1000 | 2.1200 | 1.9900 | 2.0050 | 2.0050 | 14,186,900 |
Mar 27, 2024 | 1.9900 | 2.1900 | 1.8700 | 2.1800 | 2.1800 | 17,923,300 |
Mar 26, 2024 | 1.7200 | 1.9900 | 1.7100 | 1.9700 | 1.9700 | 15,043,000 |
Mar 25, 2024 | 1.7500 | 1.8100 | 1.6800 | 1.7300 | 1.7300 | 10,605,700 |
Mar 22, 2024 | 1.4300 | 1.7700 | 1.4200 | 1.7500 | 1.7500 | 18,332,300 |
Mar 21, 2024 | 1.5500 | 1.5500 | 1.4000 | 1.4400 | 1.4400 | 7,832,900 |
Mar 20, 2024 | 1.4800 | 1.5400 | 1.4500 | 1.5300 | 1.5300 | 5,474,400 |
Mar 19, 2024 | 1.4600 | 1.5090 | 1.4200 | 1.4900 | 1.4900 | 3,879,700 |
Mar 18, 2024 | 1.4100 | 1.5200 | 1.3800 | 1.4900 | 1.4900 | 9,028,600 |
Mar 15, 2024 | 1.3200 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 4,746,100 |
Mar 14, 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 2,357,800 |
Mar 13, 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 1,728,400 |
Mar 12, 2024 | 1.3300 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 2,087,300 |
Mar 11, 2024 | 1.3600 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 2,440,000 |
Mar 08, 2024 | 1.3400 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 3,321,400 |
Mar 07, 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 1,904,700 |
Mar 06, 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 3,224,300 |
Mar 05, 2024 | 1.3500 | 1.3800 | 1.3150 | 1.3300 | 1.3300 | 3,006,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |