Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 2.0600 | 2.0600 | 1.9800 | 2.0600 | 2.0600 | 142,600 |
Jul 25, 2024 | 2.0100 | 2.0500 | 1.9700 | 2.0400 | 2.0400 | 181,300 |
Jul 24, 2024 | 2.0600 | 2.0700 | 1.9800 | 1.9900 | 1.9900 | 147,000 |
Jul 23, 2024 | 1.9900 | 2.0700 | 1.9800 | 2.0600 | 2.0600 | 148,900 |
Jul 22, 2024 | 1.9600 | 2.0000 | 1.9300 | 1.9900 | 1.9900 | 183,900 |
Jul 19, 2024 | 1.9900 | 2.0000 | 1.9100 | 1.9800 | 1.9800 | 198,600 |
Jul 18, 2024 | 2.0300 | 2.0600 | 1.9600 | 1.9900 | 1.9900 | 131,500 |
Jul 17, 2024 | 2.1200 | 2.1300 | 2.0100 | 2.0300 | 2.0300 | 281,700 |
Jul 16, 2024 | 2.0200 | 2.1100 | 2.0200 | 2.1100 | 2.1100 | 314,000 |
Jul 15, 2024 | 1.9300 | 2.0200 | 1.8800 | 2.0100 | 2.0100 | 304,700 |
Jul 12, 2024 | 1.9300 | 2.0000 | 1.8700 | 1.9000 | 1.9000 | 212,800 |
Jul 11, 2024 | 1.8700 | 1.9300 | 1.8500 | 1.9200 | 1.9200 | 203,200 |
Jul 10, 2024 | 1.8000 | 1.8600 | 1.7800 | 1.8600 | 1.8600 | 258,000 |
Jul 09, 2024 | 1.7700 | 1.8400 | 1.7700 | 1.7700 | 1.7700 | 156,200 |
Jul 08, 2024 | 1.7800 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 212,200 |
Jul 05, 2024 | 1.7800 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | 276,400 |
Jul 03, 2024 | 1.7800 | 1.7900 | 1.7200 | 1.7900 | 1.7900 | 100,000 |
Jul 02, 2024 | 1.7500 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 184,800 |
Jul 01, 2024 | 1.8200 | 1.8600 | 1.7400 | 1.7700 | 1.7700 | 270,700 |
Jun 28, 2024 | 1.7600 | 1.8700 | 1.7100 | 1.8200 | 1.8200 | 6,401,000 |
Jun 27, 2024 | 1.8000 | 1.8600 | 1.7200 | 1.7600 | 1.7600 | 437,200 |
Jun 26, 2024 | 1.7500 | 1.7800 | 1.6600 | 1.7300 | 1.7300 | 531,700 |
Jun 25, 2024 | 1.8000 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 412,200 |
Jun 24, 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 251,500 |
Jun 21, 2024 | 1.8500 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 417,700 |
Jun 20, 2024 | 1.8500 | 1.8800 | 1.8200 | 1.8400 | 1.8400 | 200,200 |
Jun 18, 2024 | 1.8900 | 1.9100 | 1.8400 | 1.8400 | 1.8400 | 262,800 |
Jun 17, 2024 | 1.8500 | 1.9000 | 1.8400 | 1.8700 | 1.8700 | 211,100 |
Jun 14, 2024 | 1.8900 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 210,100 |
Jun 13, 2024 | 1.9300 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 196,000 |
Jun 12, 2024 | 2.0000 | 2.0400 | 1.9300 | 1.9400 | 1.9400 | 144,000 |
Jun 11, 2024 | 2.0000 | 2.0200 | 1.9300 | 1.9700 | 1.9700 | 256,800 |
Jun 10, 2024 | 1.9200 | 2.0500 | 1.9200 | 2.0100 | 2.0100 | 254,900 |
Jun 07, 2024 | 1.9900 | 2.0100 | 1.9000 | 1.9200 | 1.9200 | 143,200 |
Jun 06, 2024 | 1.9400 | 2.0100 | 1.8700 | 1.9800 | 1.9800 | 234,300 |
Jun 05, 2024 | 1.9100 | 1.9500 | 1.8800 | 1.9200 | 1.9200 | 263,100 |
Jun 04, 2024 | 1.9000 | 1.9300 | 1.8700 | 1.9200 | 1.9200 | 239,600 |
Jun 03, 2024 | 1.8500 | 1.9300 | 1.8300 | 1.9000 | 1.9000 | 547,300 |
May 31, 2024 | 1.9900 | 2.0400 | 1.8700 | 1.9300 | 1.9300 | 569,700 |
May 30, 2024 | 1.9900 | 2.0400 | 1.9600 | 2.0100 | 2.0100 | 142,500 |
May 29, 2024 | 1.9100 | 2.0000 | 1.8900 | 1.9900 | 1.9900 | 361,200 |
May 28, 2024 | 1.9800 | 1.9900 | 1.8800 | 1.9100 | 1.9100 | 415,800 |
May 24, 2024 | 2.0400 | 2.0400 | 1.9300 | 1.9800 | 1.9800 | 275,300 |
May 23, 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0200 | 2.0200 | 395,900 |
May 22, 2024 | 2.1100 | 2.1700 | 2.0800 | 2.0900 | 2.0900 | 376,600 |
May 21, 2024 | 2.0600 | 2.1200 | 2.0600 | 2.1100 | 2.1100 | 236,400 |
May 20, 2024 | 2.0700 | 2.1200 | 2.0500 | 2.0900 | 2.0900 | 210,100 |
May 17, 2024 | 2.0900 | 2.1100 | 2.0800 | 2.1000 | 2.1000 | 316,600 |
May 16, 2024 | 2.0900 | 2.1600 | 2.0500 | 2.0900 | 2.0900 | 294,800 |
May 15, 2024 | 2.1000 | 2.1700 | 2.0800 | 2.0900 | 2.0900 | 449,700 |
May 14, 2024 | 2.2300 | 2.2600 | 2.0500 | 2.0900 | 2.0900 | 409,500 |
May 13, 2024 | 2.1800 | 2.2200 | 2.1300 | 2.1600 | 2.1600 | 621,000 |
May 10, 2024 | 2.1900 | 2.2100 | 2.1800 | 2.1800 | 2.1800 | 217,100 |
May 09, 2024 | 2.1800 | 2.2600 | 2.1700 | 2.1900 | 2.1900 | 415,200 |
May 08, 2024 | 2.2600 | 2.2900 | 2.1600 | 2.1600 | 2.1600 | 299,800 |
May 07, 2024 | 2.2800 | 2.4000 | 2.2500 | 2.2500 | 2.2500 | 219,100 |
May 06, 2024 | 2.3400 | 2.3700 | 2.2500 | 2.2500 | 2.2500 | 384,400 |
May 03, 2024 | 2.3500 | 2.4800 | 2.3000 | 2.3400 | 2.3400 | 255,300 |
May 02, 2024 | 2.4100 | 2.4100 | 2.3000 | 2.3200 | 2.3200 | 167,500 |
May 01, 2024 | 2.3300 | 2.4300 | 2.3200 | 2.4100 | 2.4100 | 186,800 |
Apr 30, 2024 | 2.3100 | 2.3800 | 2.2700 | 2.3500 | 2.3500 | 178,400 |
Apr 29, 2024 | 2.2900 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 326,100 |
Apr 26, 2024 | 2.3600 | 2.3900 | 2.2700 | 2.3000 | 2.3000 | 236,800 |
Apr 25, 2024 | 2.3900 | 2.4000 | 2.2600 | 2.3500 | 2.3500 | 481,900 |
Apr 24, 2024 | 2.6100 | 2.6100 | 2.3800 | 2.3800 | 2.3800 | 238,500 |
Apr 23, 2024 | 2.5300 | 2.6700 | 2.5200 | 2.5600 | 2.5600 | 235,600 |
Apr 22, 2024 | 2.4900 | 2.5500 | 2.4300 | 2.5000 | 2.5000 | 176,700 |
Apr 19, 2024 | 2.4600 | 2.5400 | 2.4500 | 2.4900 | 2.4900 | 143,800 |
Apr 18, 2024 | 2.5800 | 2.6000 | 2.4500 | 2.4500 | 2.4500 | 238,300 |
Apr 17, 2024 | 2.6500 | 2.7100 | 2.5800 | 2.5800 | 2.5800 | 228,700 |
Apr 16, 2024 | 2.6300 | 2.7200 | 2.5800 | 2.6400 | 2.6400 | 251,900 |
Apr 15, 2024 | 2.7300 | 2.7600 | 2.6500 | 2.7000 | 2.7000 | 187,900 |
Apr 12, 2024 | 2.9000 | 2.9500 | 2.5800 | 2.7100 | 2.7100 | 405,200 |
Apr 11, 2024 | 2.8600 | 2.9700 | 2.8200 | 2.9100 | 2.9100 | 248,600 |
Apr 10, 2024 | 2.9500 | 2.9800 | 2.7900 | 2.9100 | 2.9100 | 344,400 |
Apr 09, 2024 | 3.0400 | 3.0700 | 2.8500 | 2.9700 | 2.9700 | 328,700 |
Apr 08, 2024 | 3.2000 | 3.2200 | 3.0000 | 3.0400 | 3.0400 | 297,800 |
Apr 05, 2024 | 3.0900 | 3.2900 | 3.0600 | 3.2000 | 3.2000 | 462,000 |
Apr 04, 2024 | 3.0000 | 3.2100 | 2.9000 | 3.0900 | 3.0900 | 816,600 |
Apr 03, 2024 | 3.0200 | 3.0500 | 2.8300 | 2.9500 | 2.9500 | 844,500 |
Apr 02, 2024 | 2.6300 | 3.1300 | 2.6300 | 3.0100 | 3.0100 | 2,396,300 |
Apr 01, 2024 | 2.6100 | 2.6500 | 2.5600 | 2.5800 | 2.5800 | 93,700 |
Mar 28, 2024 | 2.5500 | 2.6800 | 2.5400 | 2.6100 | 2.6100 | 214,100 |
Mar 27, 2024 | 2.5200 | 2.5500 | 2.4600 | 2.5100 | 2.5100 | 105,400 |
Mar 26, 2024 | 2.4500 | 2.5100 | 2.4200 | 2.4900 | 2.4900 | 148,300 |
Mar 25, 2024 | 2.5200 | 2.5300 | 2.4100 | 2.4500 | 2.4500 | 179,900 |
Mar 22, 2024 | 2.5100 | 2.5400 | 2.4200 | 2.5100 | 2.5100 | 186,300 |
Mar 21, 2024 | 2.5800 | 2.6200 | 2.4900 | 2.5100 | 2.5100 | 127,000 |
Mar 20, 2024 | 2.5300 | 2.5800 | 2.4800 | 2.5700 | 2.5700 | 145,300 |
Mar 19, 2024 | 2.4900 | 2.5500 | 2.4400 | 2.5100 | 2.5100 | 226,900 |
Mar 18, 2024 | 2.4300 | 2.5600 | 2.4200 | 2.4800 | 2.4800 | 244,600 |
Mar 15, 2024 | 2.4200 | 2.4800 | 2.4000 | 2.4800 | 2.4800 | 362,600 |
Mar 14, 2024 | 2.4900 | 2.5300 | 2.4000 | 2.4500 | 2.4500 | 209,200 |
Mar 13, 2024 | 2.4800 | 2.5600 | 2.4600 | 2.4900 | 2.4900 | 243,500 |
Mar 12, 2024 | 2.5600 | 2.6100 | 2.4800 | 2.4800 | 2.4800 | 178,500 |
Mar 11, 2024 | 2.6900 | 2.7100 | 2.5300 | 2.5600 | 2.5600 | 200,200 |
Mar 08, 2024 | 2.6400 | 2.8900 | 2.5900 | 2.6700 | 2.6700 | 295,500 |
Mar 07, 2024 | 2.4300 | 2.6600 | 2.4100 | 2.6000 | 2.6000 | 301,900 |
Mar 06, 2024 | 2.4100 | 2.5100 | 2.4000 | 2.4100 | 2.4100 | 231,200 |
Mar 05, 2024 | 2.5000 | 2.6500 | 2.3100 | 2.4300 | 2.4300 | 581,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |