Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.5400 | 3.6500 | 3.3200 | 3.5100 | 3.5100 | 70,700 |
Jul 25, 2024 | 3.1100 | 3.5300 | 3.1100 | 3.4200 | 3.4200 | 111,400 |
Jul 24, 2024 | 3.1100 | 3.2100 | 3.0400 | 3.0700 | 3.0700 | 127,900 |
Jul 23, 2024 | 2.9300 | 3.2700 | 2.9100 | 3.1500 | 3.1500 | 121,000 |
Jul 22, 2024 | 2.8700 | 3.0100 | 2.7500 | 2.9300 | 2.9300 | 62,400 |
Jul 19, 2024 | 2.8400 | 3.0200 | 2.8300 | 2.8800 | 2.8800 | 60,900 |
Jul 18, 2024 | 3.0200 | 3.2000 | 2.7800 | 2.8200 | 2.8200 | 95,500 |
Jul 17, 2024 | 3.1100 | 3.3300 | 2.8900 | 3.0400 | 3.0400 | 114,000 |
Jul 16, 2024 | 2.9000 | 3.2400 | 2.8800 | 3.1900 | 3.1900 | 133,500 |
Jul 15, 2024 | 2.7600 | 2.9700 | 2.7000 | 2.9300 | 2.9300 | 106,000 |
Jul 12, 2024 | 2.8800 | 2.9800 | 2.5750 | 2.7300 | 2.7300 | 133,400 |
Jul 11, 2024 | 2.4500 | 2.8600 | 2.3300 | 2.8000 | 2.8000 | 119,600 |
Jul 10, 2024 | 2.4000 | 2.4400 | 2.3100 | 2.3300 | 2.3300 | 53,300 |
Jul 09, 2024 | 2.3500 | 2.4300 | 2.3500 | 2.3800 | 2.3800 | 64,100 |
Jul 08, 2024 | 2.1700 | 2.4100 | 2.1600 | 2.3500 | 2.3500 | 157,300 |
Jul 05, 2024 | 2.4400 | 2.5000 | 2.0800 | 2.1600 | 2.1600 | 180,700 |
Jul 03, 2024 | 2.3500 | 2.4900 | 2.3350 | 2.4400 | 2.4400 | 184,800 |
Jul 02, 2024 | 2.5500 | 2.6050 | 2.3200 | 2.3400 | 2.3400 | 106,700 |
Jul 01, 2024 | 2.7400 | 2.7400 | 2.5600 | 2.5700 | 2.5700 | 121,600 |
Jun 28, 2024 | 2.8800 | 2.8810 | 2.7400 | 2.8200 | 2.8200 | 812,500 |
Jun 27, 2024 | 2.8300 | 2.9000 | 2.7000 | 2.8500 | 2.8500 | 89,900 |
Jun 26, 2024 | 2.7800 | 2.8300 | 2.7100 | 2.8000 | 2.8000 | 127,700 |
Jun 25, 2024 | 2.7900 | 2.8700 | 2.7300 | 2.8300 | 2.8300 | 69,400 |
Jun 24, 2024 | 2.7400 | 2.8700 | 2.6800 | 2.7900 | 2.7900 | 141,700 |
Jun 21, 2024 | 2.6300 | 2.7700 | 2.6300 | 2.7500 | 2.7500 | 222,400 |
Jun 20, 2024 | 2.6500 | 2.7850 | 2.5200 | 2.6400 | 2.6400 | 232,000 |
Jun 18, 2024 | 2.9600 | 2.9650 | 2.6800 | 2.7000 | 2.7000 | 159,800 |
Jun 17, 2024 | 2.7400 | 2.9700 | 2.6300 | 2.9200 | 2.9200 | 157,400 |
Jun 14, 2024 | 3.3500 | 3.4200 | 2.7200 | 2.7400 | 2.7400 | 170,100 |
Jun 13, 2024 | 3.2900 | 3.5000 | 3.2900 | 3.4200 | 3.4200 | 114,300 |
Jun 12, 2024 | 3.2600 | 3.4100 | 3.1450 | 3.3000 | 3.3000 | 118,400 |
Jun 11, 2024 | 2.9700 | 3.2100 | 2.9050 | 3.1200 | 3.1200 | 83,800 |
Jun 10, 2024 | 3.1800 | 3.2100 | 2.9200 | 2.9900 | 2.9900 | 130,500 |
Jun 07, 2024 | 3.2600 | 3.3500 | 3.2120 | 3.2600 | 3.2600 | 126,700 |
Jun 06, 2024 | 3.2800 | 3.4600 | 3.2800 | 3.3200 | 3.3200 | 120,400 |
Jun 05, 2024 | 3.1600 | 3.3050 | 3.1600 | 3.2900 | 3.2900 | 94,100 |
Jun 04, 2024 | 3.0500 | 3.1900 | 3.0300 | 3.1200 | 3.1200 | 80,500 |
Jun 03, 2024 | 3.2500 | 3.2700 | 2.9500 | 3.0600 | 3.0600 | 85,900 |
May 31, 2024 | 3.3000 | 3.4300 | 3.1500 | 3.1800 | 3.1800 | 83,900 |
May 30, 2024 | 3.1100 | 3.3200 | 3.0600 | 3.2500 | 3.2500 | 172,600 |
May 29, 2024 | 3.0000 | 3.1300 | 2.9100 | 3.0500 | 3.0500 | 111,800 |
May 28, 2024 | 3.1400 | 3.1780 | 2.9200 | 3.0700 | 3.0700 | 161,600 |
May 24, 2024 | 3.1600 | 3.2700 | 3.0300 | 3.0700 | 3.0700 | 77,400 |
May 23, 2024 | 3.4000 | 3.4400 | 3.1000 | 3.1300 | 3.1300 | 139,100 |
May 22, 2024 | 3.3300 | 3.3900 | 3.1900 | 3.3700 | 3.3700 | 136,700 |
May 21, 2024 | 3.5300 | 3.6440 | 3.3100 | 3.3900 | 3.3900 | 115,300 |
May 20, 2024 | 3.7200 | 3.8200 | 3.4700 | 3.5300 | 3.5300 | 112,900 |
May 17, 2024 | 3.8000 | 3.9200 | 3.5900 | 3.6600 | 3.6600 | 91,100 |
May 16, 2024 | 3.7000 | 3.9800 | 3.6610 | 3.7700 | 3.7700 | 119,100 |
May 15, 2024 | 3.7000 | 4.3400 | 3.6600 | 3.7900 | 3.7900 | 287,600 |
May 14, 2024 | 3.7700 | 3.7700 | 3.2700 | 3.5400 | 3.5400 | 380,600 |
May 13, 2024 | 3.0700 | 3.1100 | 2.8300 | 2.8400 | 2.8400 | 260,700 |
May 10, 2024 | 3.2900 | 3.2900 | 2.9900 | 2.9900 | 2.9900 | 117,900 |
May 09, 2024 | 3.1400 | 3.3000 | 3.0900 | 3.2600 | 3.2600 | 109,900 |
May 08, 2024 | 3.1500 | 3.3310 | 3.0300 | 3.1000 | 3.1000 | 58,900 |
May 07, 2024 | 3.3500 | 3.5360 | 3.1700 | 3.1800 | 3.1800 | 146,200 |
May 06, 2024 | 3.1800 | 3.3600 | 2.9500 | 3.3500 | 3.3500 | 247,800 |
May 03, 2024 | 3.2800 | 3.3600 | 3.1700 | 3.1700 | 3.1700 | 63,900 |
May 02, 2024 | 2.9900 | 3.1300 | 2.9200 | 3.1100 | 3.1100 | 410,900 |
May 01, 2024 | 2.8400 | 3.0260 | 2.8400 | 2.9100 | 2.9100 | 185,600 |
Apr 30, 2024 | 2.8300 | 3.1400 | 2.8300 | 2.8300 | 2.8300 | 126,100 |
Apr 29, 2024 | 2.9000 | 3.0500 | 2.8500 | 2.8500 | 2.8500 | 808,800 |
Apr 26, 2024 | 3.0600 | 3.1100 | 2.8500 | 2.9000 | 2.9000 | 92,100 |
Apr 25, 2024 | 2.9100 | 3.0900 | 2.8100 | 3.0100 | 3.0100 | 156,800 |
Apr 24, 2024 | 3.2200 | 3.2240 | 2.9800 | 2.9900 | 2.9900 | 114,500 |
Apr 23, 2024 | 2.8600 | 3.4000 | 2.8280 | 3.2600 | 3.2600 | 213,900 |
Apr 22, 2024 | 2.7800 | 2.9400 | 2.7500 | 2.8100 | 2.8100 | 155,000 |
Apr 19, 2024 | 2.7500 | 2.8400 | 2.7000 | 2.8000 | 2.8000 | 252,000 |
Apr 18, 2024 | 2.9700 | 3.0750 | 2.7500 | 2.7800 | 2.7800 | 199,200 |
Apr 17, 2024 | 3.1200 | 3.1500 | 2.8500 | 2.9800 | 2.9800 | 221,200 |
Apr 16, 2024 | 3.6200 | 3.6600 | 3.1200 | 3.1300 | 3.1300 | 168,400 |
Apr 15, 2024 | 3.6700 | 3.7200 | 3.4150 | 3.7000 | 3.7000 | 262,100 |
Apr 12, 2024 | 3.9600 | 4.0900 | 3.6000 | 3.7000 | 3.7000 | 145,800 |
Apr 11, 2024 | 3.7100 | 4.0400 | 3.7030 | 4.0000 | 4.0000 | 154,400 |
Apr 10, 2024 | 3.9800 | 4.0000 | 3.6400 | 3.7100 | 3.7100 | 145,800 |
Apr 09, 2024 | 4.3900 | 4.5200 | 3.9400 | 3.9800 | 3.9800 | 157,400 |
Apr 08, 2024 | 4.0500 | 4.4200 | 3.9900 | 4.3500 | 4.3500 | 265,400 |
Apr 05, 2024 | 4.0000 | 4.1300 | 3.8800 | 3.9600 | 3.9600 | 287,900 |
Apr 04, 2024 | 4.2200 | 4.2500 | 3.9500 | 4.0300 | 4.0300 | 361,000 |
Apr 03, 2024 | 4.0300 | 4.2500 | 3.9900 | 4.1200 | 4.1200 | 316,900 |
Apr 02, 2024 | 4.1700 | 4.2300 | 3.9080 | 4.1100 | 4.1100 | 261,700 |
Apr 01, 2024 | 4.1500 | 4.6500 | 4.0000 | 4.2900 | 4.2900 | 468,200 |
Mar 28, 2024 | 3.7200 | 4.2900 | 3.7200 | 4.0700 | 4.0700 | 442,500 |
Mar 27, 2024 | 3.2600 | 3.7300 | 3.2300 | 3.7000 | 3.7000 | 335,400 |
Mar 26, 2024 | 3.2900 | 3.3300 | 3.1400 | 3.1700 | 3.1700 | 168,000 |
Mar 25, 2024 | 3.3300 | 3.4000 | 3.1500 | 3.2100 | 3.2100 | 136,000 |
Mar 22, 2024 | 3.3300 | 3.4800 | 3.2650 | 3.3300 | 3.3300 | 200,000 |
Mar 21, 2024 | 3.2400 | 3.4100 | 3.1750 | 3.3400 | 3.3400 | 232,300 |
Mar 20, 2024 | 2.9800 | 3.2400 | 2.9700 | 3.2200 | 3.2200 | 168,500 |
Mar 19, 2024 | 2.9600 | 3.0000 | 2.8100 | 2.9700 | 2.9700 | 126,100 |
Mar 18, 2024 | 3.1100 | 3.1100 | 2.9460 | 2.9600 | 2.9600 | 139,600 |
Mar 15, 2024 | 2.9300 | 3.1200 | 2.8600 | 3.0900 | 3.0900 | 480,600 |
Mar 14, 2024 | 3.0000 | 3.0000 | 2.8350 | 2.9700 | 2.9700 | 139,600 |
Mar 13, 2024 | 3.1000 | 3.1770 | 2.9000 | 3.0000 | 3.0000 | 296,600 |
Mar 12, 2024 | 3.2100 | 3.3150 | 3.0500 | 3.1000 | 3.1000 | 417,000 |
Mar 11, 2024 | 3.5100 | 3.7050 | 3.1450 | 3.2000 | 3.2000 | 448,700 |
Mar 08, 2024 | 3.0100 | 3.6800 | 3.0100 | 3.5100 | 3.5100 | 516,900 |
Mar 07, 2024 | 2.7000 | 3.0100 | 2.6320 | 2.9500 | 2.9500 | 217,200 |
Mar 06, 2024 | 2.9200 | 2.9200 | 2.6800 | 2.7700 | 2.7700 | 183,500 |
Mar 05, 2024 | 2.7100 | 2.9200 | 2.7000 | 2.8600 | 2.8600 | 255,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |