Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 4.2700 | 4.3400 | 4.2100 | 4.2300 | 4.2300 | 4,232,500 |
Jul 25, 2024 | 4.1550 | 4.2900 | 3.8700 | 4.1600 | 4.1600 | 6,880,000 |
Jul 24, 2024 | 4.3700 | 4.3800 | 4.0900 | 4.1400 | 4.1400 | 6,556,300 |
Jul 23, 2024 | 4.2400 | 4.4900 | 4.2400 | 4.4100 | 4.4100 | 7,084,500 |
Jul 22, 2024 | 4.3100 | 4.5500 | 4.1400 | 4.2000 | 4.2000 | 6,838,300 |
Jul 19, 2024 | 4.2400 | 4.3400 | 4.1000 | 4.2300 | 4.2300 | 7,037,300 |
Jul 18, 2024 | 4.4300 | 4.6000 | 4.1000 | 4.2900 | 4.2900 | 10,101,800 |
Jul 17, 2024 | 4.5700 | 4.6800 | 4.1400 | 4.3200 | 4.3200 | 17,536,600 |
Jul 16, 2024 | 4.6800 | 5.2450 | 4.4200 | 4.9300 | 4.9300 | 32,741,300 |
Jul 15, 2024 | 3.9100 | 4.6900 | 3.8700 | 4.6100 | 4.6100 | 27,185,900 |
Jul 12, 2024 | 3.3700 | 3.8450 | 3.3450 | 3.7000 | 3.7000 | 12,894,400 |
Jul 11, 2024 | 2.9900 | 3.3600 | 2.9700 | 3.3100 | 3.3100 | 10,320,400 |
Jul 10, 2024 | 2.9400 | 2.9900 | 2.8800 | 2.9100 | 2.9100 | 5,552,600 |
Jul 09, 2024 | 2.9800 | 2.9900 | 2.8900 | 2.9400 | 2.9400 | 4,311,200 |
Jul 08, 2024 | 2.9500 | 2.9900 | 2.8700 | 2.9800 | 2.9800 | 6,438,000 |
Jul 05, 2024 | 2.8900 | 2.9400 | 2.7700 | 2.9300 | 2.9300 | 4,412,900 |
Jul 03, 2024 | 2.9000 | 2.9600 | 2.8550 | 2.9100 | 2.9100 | 2,468,100 |
Jul 02, 2024 | 2.8000 | 2.8800 | 2.8000 | 2.8700 | 2.8700 | 4,334,400 |
Jul 01, 2024 | 2.7600 | 2.8300 | 2.6900 | 2.8100 | 2.8100 | 7,383,300 |
Jun 28, 2024 | 2.7500 | 2.8300 | 2.6700 | 2.7700 | 2.7700 | 79,975,600 |
Jun 27, 2024 | 2.6500 | 2.8700 | 2.6400 | 2.7300 | 2.7300 | 10,355,000 |
Jun 26, 2024 | 2.4600 | 2.6500 | 2.4300 | 2.6400 | 2.6400 | 7,809,200 |
Jun 25, 2024 | 2.4200 | 2.5400 | 2.4100 | 2.4700 | 2.4700 | 7,431,400 |
Jun 24, 2024 | 2.3300 | 2.4900 | 2.3300 | 2.4200 | 2.4200 | 5,728,600 |
Jun 21, 2024 | 2.2100 | 2.3600 | 2.1700 | 2.3300 | 2.3300 | 19,435,000 |
Jun 20, 2024 | 2.3400 | 2.3600 | 2.1700 | 2.2100 | 2.2100 | 10,818,200 |
Jun 18, 2024 | 2.4400 | 2.4450 | 2.2950 | 2.3400 | 2.3400 | 5,993,700 |
Jun 17, 2024 | 2.5100 | 2.5700 | 2.3800 | 2.4600 | 2.4600 | 6,439,000 |
Jun 14, 2024 | 2.4700 | 2.5550 | 2.4550 | 2.5200 | 2.5200 | 7,003,600 |
Jun 13, 2024 | 2.5400 | 2.6600 | 2.4850 | 2.5000 | 2.5000 | 7,904,300 |
Jun 12, 2024 | 2.4200 | 2.6000 | 2.4150 | 2.5300 | 2.5300 | 12,861,200 |
Jun 11, 2024 | 2.3100 | 2.4100 | 2.2700 | 2.4000 | 2.4000 | 6,965,600 |
Jun 10, 2024 | 2.2600 | 2.3800 | 2.2400 | 2.3500 | 2.3500 | 4,652,900 |
Jun 07, 2024 | 2.2700 | 2.3500 | 2.2300 | 2.2800 | 2.2800 | 19,020,100 |
Jun 06, 2024 | 2.3600 | 2.4500 | 2.3000 | 2.3300 | 2.3300 | 6,329,600 |
Jun 05, 2024 | 2.1500 | 2.3600 | 2.1200 | 2.3400 | 2.3400 | 11,043,900 |
Jun 04, 2024 | 2.2600 | 2.2600 | 2.1000 | 2.1200 | 2.1200 | 8,883,400 |
Jun 03, 2024 | 2.4000 | 2.4200 | 2.2550 | 2.2700 | 2.2700 | 7,487,500 |
May 31, 2024 | 2.4000 | 2.4590 | 2.3600 | 2.3900 | 2.3900 | 7,263,900 |
May 30, 2024 | 2.4100 | 2.5600 | 2.3900 | 2.4100 | 2.4100 | 9,978,800 |
May 29, 2024 | 2.4200 | 2.5100 | 2.3500 | 2.4400 | 2.4400 | 11,976,000 |
May 28, 2024 | 2.4800 | 2.6000 | 2.4000 | 2.4300 | 2.4300 | 9,807,100 |
May 24, 2024 | 2.5900 | 2.6100 | 2.4400 | 2.4600 | 2.4600 | 7,754,200 |
May 23, 2024 | 2.5600 | 2.6700 | 2.5000 | 2.5800 | 2.5800 | 8,500,400 |
May 22, 2024 | 2.5800 | 2.5800 | 2.3400 | 2.5300 | 2.5300 | 13,614,400 |
May 21, 2024 | 2.6800 | 2.6800 | 2.4700 | 2.4800 | 2.4800 | 14,221,600 |
May 20, 2024 | 2.7200 | 2.7900 | 2.6100 | 2.6800 | 2.6800 | 8,210,200 |
May 17, 2024 | 2.8000 | 2.8000 | 2.7000 | 2.7400 | 2.7400 | 6,660,300 |
May 16, 2024 | 2.9200 | 2.9800 | 2.7600 | 2.7700 | 2.7700 | 9,635,500 |
May 15, 2024 | 3.1800 | 3.2250 | 2.9100 | 2.9200 | 2.9200 | 5,374,500 |
May 14, 2024 | 3.0500 | 3.2000 | 3.0200 | 3.1400 | 3.1400 | 8,670,200 |
May 13, 2024 | 3.1400 | 3.4000 | 3.0200 | 3.0200 | 3.0200 | 8,183,700 |
May 10, 2024 | 3.6300 | 3.6790 | 3.1200 | 3.2200 | 3.2200 | 8,025,500 |
May 09, 2024 | 3.1400 | 3.6550 | 3.0700 | 3.6100 | 3.6100 | 9,727,700 |
May 08, 2024 | 3.2900 | 3.4000 | 3.1700 | 3.3600 | 3.3600 | 9,383,800 |
May 07, 2024 | 3.3100 | 3.5300 | 3.2400 | 3.3900 | 3.3900 | 7,632,600 |
May 06, 2024 | 3.3400 | 3.3850 | 3.1600 | 3.3300 | 3.3300 | 10,782,300 |
May 03, 2024 | 2.9900 | 3.4100 | 2.9600 | 3.2900 | 3.2900 | 14,778,400 |
May 02, 2024 | 2.9000 | 2.9600 | 2.7630 | 2.9300 | 2.9300 | 4,778,600 |
May 01, 2024 | 2.7800 | 2.9800 | 2.6800 | 2.8650 | 2.8650 | 5,486,300 |
Apr 30, 2024 | 3.0000 | 3.0000 | 2.7200 | 2.7750 | 2.7750 | 7,841,100 |
Apr 29, 2024 | 3.0900 | 3.1500 | 3.0000 | 3.0500 | 3.0500 | 5,041,400 |
Apr 26, 2024 | 2.8400 | 3.0200 | 2.8000 | 3.0200 | 3.0200 | 3,072,700 |
Apr 25, 2024 | 2.7620 | 2.8300 | 2.7350 | 2.8200 | 2.8200 | 6,332,400 |
Apr 24, 2024 | 2.8600 | 2.9100 | 2.7800 | 2.8400 | 2.8400 | 4,739,500 |
Apr 23, 2024 | 2.7500 | 2.9000 | 2.7400 | 2.8500 | 2.8500 | 3,077,400 |
Apr 22, 2024 | 2.8000 | 2.8300 | 2.7300 | 2.7500 | 2.7500 | 4,610,300 |
Apr 19, 2024 | 2.7800 | 2.8600 | 2.7500 | 2.8000 | 2.8000 | 5,848,400 |
Apr 18, 2024 | 3.0400 | 3.0550 | 2.7500 | 2.8100 | 2.8100 | 10,753,900 |
Apr 17, 2024 | 3.0400 | 3.1000 | 2.9700 | 3.0400 | 3.0400 | 10,898,900 |
Apr 16, 2024 | 2.9100 | 3.0200 | 2.8700 | 3.0000 | 3.0000 | 6,687,000 |
Apr 15, 2024 | 3.0600 | 3.1200 | 2.9800 | 3.0000 | 3.0000 | 5,705,400 |
Apr 12, 2024 | 3.1300 | 3.1900 | 3.0100 | 3.0700 | 3.0700 | 6,599,600 |
Apr 11, 2024 | 3.0500 | 3.1900 | 3.0500 | 3.1750 | 3.1750 | 3,893,600 |
Apr 10, 2024 | 3.0600 | 3.1700 | 2.9200 | 3.0500 | 3.0500 | 10,999,100 |
Apr 09, 2024 | 3.2200 | 3.2900 | 3.1800 | 3.2500 | 3.2500 | 13,809,400 |
Apr 08, 2024 | 3.0300 | 3.2100 | 3.0000 | 3.2000 | 3.2000 | 6,364,500 |
Apr 05, 2024 | 3.0000 | 3.0600 | 2.9500 | 3.0000 | 3.0000 | 6,822,200 |
Apr 04, 2024 | 3.0800 | 3.1450 | 2.9000 | 3.0000 | 3.0000 | 12,563,500 |
Apr 03, 2024 | 2.8100 | 3.0600 | 2.7900 | 3.0200 | 3.0200 | 15,314,100 |
Apr 02, 2024 | 2.8800 | 2.9300 | 2.7900 | 2.8600 | 2.8600 | 7,003,000 |
Apr 01, 2024 | 2.9000 | 2.9350 | 2.8350 | 2.9100 | 2.9100 | 8,893,700 |
Mar 28, 2024 | 2.6980 | 2.9100 | 2.6400 | 2.8200 | 2.8200 | 8,240,300 |
Mar 27, 2024 | 2.5300 | 2.6700 | 2.4800 | 2.6500 | 2.6500 | 7,052,500 |
Mar 26, 2024 | 2.4000 | 2.5900 | 2.3550 | 2.5100 | 2.5100 | 14,638,900 |
Mar 25, 2024 | 2.3500 | 2.4150 | 2.3250 | 2.3900 | 2.3900 | 3,372,900 |
Mar 22, 2024 | 2.4000 | 2.4100 | 2.3200 | 2.3400 | 2.3400 | 4,370,700 |
Mar 21, 2024 | 2.4600 | 2.5600 | 2.3000 | 2.3900 | 2.3900 | 13,226,200 |
Mar 20, 2024 | 2.3300 | 2.5000 | 2.2900 | 2.4400 | 2.4400 | 5,374,900 |
Mar 19, 2024 | 2.4000 | 2.4100 | 2.2700 | 2.3100 | 2.3100 | 8,557,500 |
Mar 18, 2024 | 2.2900 | 2.4880 | 2.2150 | 2.4400 | 2.4400 | 9,359,700 |
Mar 15, 2024 | 2.2200 | 2.2800 | 2.1800 | 2.2400 | 2.2400 | 13,416,700 |
Mar 14, 2024 | 2.2400 | 2.3400 | 2.1400 | 2.2500 | 2.2500 | 7,659,000 |
Mar 13, 2024 | 2.1500 | 2.3300 | 2.1300 | 2.2200 | 2.2200 | 6,678,800 |
Mar 12, 2024 | 2.1800 | 2.2200 | 2.1400 | 2.1800 | 2.1800 | 6,013,700 |
Mar 11, 2024 | 2.2000 | 2.2250 | 2.1200 | 2.1700 | 2.1700 | 5,825,500 |
Mar 08, 2024 | 2.3000 | 2.3950 | 2.2000 | 2.2000 | 2.2000 | 7,041,300 |
Mar 07, 2024 | 2.3200 | 2.3300 | 2.2600 | 2.2800 | 2.2800 | 5,063,200 |
Mar 06, 2024 | 2.3100 | 2.3550 | 2.2500 | 2.2900 | 2.2900 | 7,350,900 |
Mar 05, 2024 | 2.4100 | 2.4100 | 2.2700 | 2.2900 | 2.2900 | 6,391,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |