Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 4.250 | 4.350 | 4.230 | 4.310 | 4.310 | 11,028,452 |
Jul 02, 2024 | 4.090 | 4.300 | 4.070 | 4.240 | 4.240 | 8,672,000 |
Jun 28, 2024 | 3.910 | 4.070 | 3.880 | 4.050 | 4.050 | 3,310,000 |
Jun 27, 2024 | 3.980 | 3.980 | 3.880 | 3.900 | 3.900 | 3,258,000 |
Jun 26, 2024 | 4.020 | 4.020 | 3.910 | 3.970 | 3.970 | 2,087,762 |
Jun 25, 2024 | 3.990 | 4.040 | 3.990 | 4.000 | 4.000 | 10,438,000 |
Jun 24, 2024 | 3.960 | 3.990 | 3.910 | 3.970 | 3.970 | 4,812,000 |
Jun 21, 2024 | 4.060 | 4.060 | 3.940 | 3.980 | 3.980 | 6,102,952 |
Jun 20, 2024 | 3.980 | 4.140 | 3.950 | 4.000 | 4.000 | 14,036,000 |
Jun 19, 2024 | 3.980 | 3.990 | 3.910 | 3.980 | 3.980 | 3,172,000 |
Jun 18, 2024 | 3.970 | 4.000 | 3.930 | 3.980 | 3.980 | 1,978,000 |
Jun 17, 2024 | 3.980 | 4.020 | 3.870 | 3.950 | 3.950 | 4,762,000 |
Jun 14, 2024 | 4.000 | 4.020 | 3.960 | 4.000 | 4.000 | 8,880,000 |
Jun 13, 2024 | 3.870 | 4.010 | 3.870 | 4.000 | 4.000 | 7,886,000 |
Jun 12, 2024 | 3.720 | 3.870 | 3.720 | 3.870 | 3.870 | 2,300,000 |
Jun 12, 2024 | 0.15 Dividend | |||||
Jun 11, 2024 | 3.880 | 3.960 | 3.830 | 3.870 | 3.720 | 3,814,000 |
Jun 07, 2024 | 3.880 | 3.970 | 3.880 | 3.940 | 3.787 | 2,026,000 |
Jun 06, 2024 | 3.860 | 3.930 | 3.850 | 3.900 | 3.749 | 3,830,000 |
Jun 05, 2024 | 3.990 | 3.990 | 3.840 | 3.860 | 3.710 | 4,332,000 |
Jun 04, 2024 | 3.940 | 3.970 | 3.860 | 3.970 | 3.816 | 3,192,000 |
Jun 03, 2024 | 3.950 | 4.020 | 3.910 | 3.920 | 3.768 | 8,330,000 |
May 31, 2024 | 3.900 | 3.960 | 3.890 | 3.950 | 3.797 | 4,316,000 |
May 30, 2024 | 3.990 | 3.990 | 3.870 | 3.880 | 3.730 | 2,372,000 |
May 29, 2024 | 3.990 | 3.990 | 3.920 | 3.980 | 3.826 | 1,980,000 |
May 28, 2024 | 4.010 | 4.020 | 3.960 | 3.970 | 3.816 | 3,530,000 |
May 27, 2024 | 3.990 | 4.070 | 3.940 | 3.980 | 3.826 | 2,618,000 |
May 24, 2024 | 3.930 | 3.980 | 3.900 | 3.970 | 3.816 | 2,005,684 |
May 23, 2024 | 3.920 | 3.960 | 3.880 | 3.950 | 3.797 | 1,590,000 |
May 22, 2024 | 3.950 | 3.990 | 3.920 | 3.970 | 3.816 | 3,262,000 |
May 21, 2024 | 3.990 | 3.990 | 3.940 | 3.950 | 3.797 | 4,426,293 |
May 20, 2024 | 3.990 | 4.040 | 3.960 | 3.980 | 3.826 | 5,830,000 |
May 17, 2024 | 3.970 | 3.990 | 3.930 | 3.980 | 3.826 | 3,730,000 |
May 16, 2024 | 3.980 | 3.980 | 3.890 | 3.930 | 3.778 | 2,984,000 |
May 14, 2024 | 3.980 | 4.010 | 3.900 | 3.980 | 3.826 | 8,380,000 |
May 13, 2024 | 3.940 | 4.010 | 3.910 | 3.980 | 3.826 | 6,156,010 |
May 10, 2024 | 3.830 | 3.980 | 3.820 | 3.940 | 3.787 | 5,922,000 |
May 09, 2024 | 3.820 | 3.830 | 3.770 | 3.830 | 3.682 | 3,768,000 |
May 08, 2024 | 3.850 | 3.900 | 3.760 | 3.780 | 3.633 | 2,952,000 |
May 07, 2024 | 3.910 | 3.950 | 3.270 | 3.840 | 3.691 | 14,626,000 |
May 06, 2024 | 3.850 | 3.980 | 3.770 | 3.910 | 3.758 | 9,024,000 |
May 03, 2024 | 3.820 | 3.870 | 3.800 | 3.830 | 3.682 | 798,000 |
May 02, 2024 | 3.920 | 3.930 | 3.760 | 3.780 | 3.633 | 4,310,000 |
Apr 30, 2024 | 3.870 | 4.010 | 3.870 | 4.010 | 3.855 | 11,214,000 |
Apr 29, 2024 | 3.930 | 3.930 | 3.820 | 3.880 | 3.730 | 1,000,000 |
Apr 26, 2024 | 3.920 | 3.950 | 3.860 | 3.880 | 3.730 | 1,984,000 |
Apr 25, 2024 | 3.850 | 3.950 | 3.850 | 3.930 | 3.778 | 6,402,000 |
Apr 24, 2024 | 3.840 | 3.890 | 3.810 | 3.850 | 3.701 | 1,734,000 |
Apr 23, 2024 | 3.910 | 3.940 | 3.810 | 3.840 | 3.691 | 1,478,000 |
Apr 22, 2024 | 4.000 | 4.000 | 3.900 | 3.910 | 3.758 | 4,228,000 |
Apr 19, 2024 | 3.900 | 4.010 | 3.900 | 3.980 | 3.826 | 6,530,000 |
Apr 18, 2024 | 3.940 | 3.950 | 3.860 | 3.900 | 3.749 | 2,688,000 |
Apr 17, 2024 | 3.830 | 3.940 | 3.750 | 3.930 | 3.778 | 5,034,000 |
Apr 16, 2024 | 3.800 | 3.850 | 3.740 | 3.780 | 3.633 | 2,600,000 |
Apr 15, 2024 | 3.800 | 3.850 | 3.740 | 3.800 | 3.653 | 4,578,000 |
Apr 12, 2024 | 3.730 | 3.880 | 3.730 | 3.820 | 3.672 | 4,718,000 |
Apr 11, 2024 | 3.680 | 3.780 | 3.680 | 3.730 | 3.585 | 3,124,000 |
Apr 10, 2024 | 3.660 | 3.760 | 3.640 | 3.720 | 3.576 | 3,302,000 |
Apr 09, 2024 | 3.660 | 3.680 | 3.610 | 3.650 | 3.509 | 1,968,000 |
Apr 08, 2024 | 3.600 | 3.700 | 3.600 | 3.650 | 3.509 | 3,234,000 |
Apr 05, 2024 | 3.670 | 3.670 | 3.560 | 3.580 | 3.441 | 856,000 |
Apr 03, 2024 | 3.700 | 3.750 | 3.640 | 3.660 | 3.518 | 1,726,265 |
Apr 02, 2024 | 3.620 | 3.760 | 3.600 | 3.720 | 3.576 | 3,608,000 |
Mar 28, 2024 | 3.590 | 3.660 | 3.500 | 3.620 | 3.480 | 2,672,000 |
Mar 27, 2024 | 3.630 | 3.650 | 3.580 | 3.620 | 3.480 | 1,872,000 |
Mar 26, 2024 | 3.660 | 3.780 | 3.620 | 3.630 | 3.489 | 2,622,000 |
Mar 25, 2024 | 3.770 | 3.770 | 3.680 | 3.720 | 3.576 | 2,440,000 |
Mar 22, 2024 | 3.820 | 3.820 | 3.620 | 3.740 | 3.595 | 4,660,000 |
Mar 21, 2024 | 3.760 | 3.880 | 3.760 | 3.830 | 3.682 | 1,456,436 |
Mar 20, 2024 | 3.750 | 3.850 | 3.750 | 3.770 | 3.624 | 1,224,000 |
Mar 19, 2024 | 3.880 | 3.890 | 3.800 | 3.800 | 3.653 | 1,286,000 |
Mar 18, 2024 | 3.890 | 3.890 | 3.810 | 3.820 | 3.672 | 2,454,272 |
Mar 15, 2024 | 3.770 | 3.870 | 3.750 | 3.870 | 3.720 | 1,918,000 |
Mar 14, 2024 | 3.820 | 3.860 | 3.730 | 3.770 | 3.624 | 2,815,537 |
Mar 13, 2024 | 3.820 | 3.880 | 3.820 | 3.850 | 3.701 | 1,322,000 |
Mar 12, 2024 | 3.810 | 3.890 | 3.810 | 3.840 | 3.691 | 3,008,000 |
Mar 11, 2024 | 3.850 | 3.900 | 3.780 | 3.810 | 3.662 | 3,098,000 |
Mar 08, 2024 | 3.810 | 3.890 | 3.810 | 3.850 | 3.701 | 2,568,000 |
Mar 07, 2024 | 3.800 | 3.930 | 3.770 | 3.830 | 3.682 | 5,482,000 |
Mar 06, 2024 | 3.680 | 3.830 | 3.650 | 3.790 | 3.643 | 5,044,000 |
Mar 05, 2024 | 3.680 | 3.710 | 3.590 | 3.670 | 3.528 | 4,076,000 |
Mar 04, 2024 | 3.650 | 3.770 | 3.580 | 3.630 | 3.489 | 4,121,302 |
Mar 01, 2024 | 3.550 | 3.630 | 3.550 | 3.620 | 3.480 | 1,556,000 |
Feb 29, 2024 | 3.570 | 3.640 | 3.510 | 3.550 | 3.412 | 4,930,480 |
Feb 28, 2024 | 3.620 | 3.620 | 3.450 | 3.570 | 3.432 | 2,204,000 |
Feb 27, 2024 | 3.550 | 3.620 | 3.540 | 3.590 | 3.451 | 2,568,000 |
Feb 26, 2024 | 3.690 | 3.690 | 3.550 | 3.580 | 3.441 | 2,442,000 |
Feb 23, 2024 | 3.690 | 3.720 | 3.650 | 3.670 | 3.528 | 2,734,000 |
Feb 22, 2024 | 3.570 | 3.720 | 3.570 | 3.700 | 3.557 | 7,862,980 |
Feb 21, 2024 | 3.540 | 3.640 | 3.510 | 3.560 | 3.422 | 3,808,000 |
Feb 20, 2024 | 3.450 | 3.540 | 3.440 | 3.540 | 3.403 | 2,888,000 |
Feb 19, 2024 | 3.380 | 3.450 | 3.370 | 3.440 | 3.307 | 2,260,000 |
Feb 16, 2024 | 3.310 | 3.380 | 3.300 | 3.380 | 3.249 | 570,000 |
Feb 15, 2024 | 3.300 | 3.310 | 3.270 | 3.290 | 3.162 | 632,000 |
Feb 14, 2024 | 3.350 | 3.350 | 3.230 | 3.310 | 3.182 | 736,000 |
Feb 09, 2024 | 3.350 | 3.350 | 3.350 | 3.350 | 3.220 | - |
Feb 08, 2024 | 3.340 | 3.360 | 3.300 | 3.360 | 3.230 | 1,146,000 |
Feb 07, 2024 | 3.400 | 3.400 | 3.290 | 3.310 | 3.182 | 1,609,461 |
Feb 06, 2024 | 3.270 | 3.350 | 3.260 | 3.340 | 3.211 | 1,920,539 |
Feb 05, 2024 | 3.320 | 3.320 | 3.230 | 3.270 | 3.143 | 3,526,904 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |