Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.2400 | 3.2600 | 3.2400 | 3.2600 | 3.2600 | 1,100 |
Jul 25, 2024 | 3.3300 | 3.3300 | 3.1900 | 3.2000 | 3.2000 | 35,800 |
Jul 24, 2024 | 3.3700 | 3.3900 | 3.3700 | 3.3700 | 3.3700 | 4,200 |
Jul 23, 2024 | 3.4700 | 3.5000 | 3.3500 | 3.3500 | 3.3500 | 9,000 |
Jul 22, 2024 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | 3.4500 | 3,100 |
Jul 19, 2024 | 3.4000 | 3.4200 | 3.3400 | 3.3700 | 3.3700 | 29,100 |
Jul 18, 2024 | 3.5700 | 3.5700 | 3.4800 | 3.4800 | 3.4800 | 746,000 |
Jul 17, 2024 | 3.6900 | 3.6900 | 3.4700 | 3.5500 | 3.5500 | 82,200 |
Jul 16, 2024 | 3.6100 | 3.7000 | 3.6000 | 3.6400 | 3.6400 | 130,000 |
Jul 15, 2024 | 3.6100 | 3.6300 | 3.5700 | 3.6200 | 3.6200 | 32,400 |
Jul 12, 2024 | 3.6000 | 3.7300 | 3.6000 | 3.6900 | 3.6900 | 11,700 |
Jul 11, 2024 | 3.6600 | 3.7200 | 3.6100 | 3.7200 | 3.7200 | 77,300 |
Jul 10, 2024 | 3.5700 | 3.6600 | 3.5500 | 3.6500 | 3.6500 | 227,300 |
Jul 09, 2024 | 3.5000 | 3.6800 | 3.5000 | 3.5700 | 3.5700 | 31,900 |
Jul 08, 2024 | 3.3500 | 3.5400 | 3.3500 | 3.4700 | 3.4700 | 15,200 |
Jul 05, 2024 | 3.4400 | 3.6000 | 3.4400 | 3.5600 | 3.5600 | 25,300 |
Jul 04, 2024 | 3.3400 | 3.4500 | 3.3400 | 3.4500 | 3.4500 | 38,800 |
Jul 03, 2024 | 3.3100 | 3.3400 | 3.3100 | 3.3400 | 3.3400 | 31,600 |
Jul 02, 2024 | 3.2500 | 3.3300 | 3.2400 | 3.2700 | 3.2700 | 28,500 |
Jun 28, 2024 | 3.2500 | 3.3300 | 3.2500 | 3.3300 | 3.3300 | 16,800 |
Jun 27, 2024 | 3.2200 | 3.3000 | 3.2200 | 3.2600 | 3.2600 | 21,100 |
Jun 26, 2024 | 3.2200 | 3.2800 | 3.1700 | 3.1700 | 3.1700 | 7,900 |
Jun 25, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 4,900 |
Jun 24, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
Jun 21, 2024 | 3.3400 | 3.3800 | 3.2100 | 3.3500 | 3.3500 | 5,800 |
Jun 20, 2024 | 3.3500 | 3.3700 | 3.2500 | 3.3300 | 3.3300 | 12,700 |
Jun 19, 2024 | 3.2600 | 3.3500 | 3.2300 | 3.3500 | 3.3500 | 4,300 |
Jun 18, 2024 | 3.2500 | 3.3800 | 3.2100 | 3.3800 | 3.3800 | 39,000 |
Jun 17, 2024 | 3.3600 | 3.3700 | 3.2100 | 3.2900 | 3.2900 | 8,000 |
Jun 14, 2024 | 3.2000 | 3.3600 | 3.2000 | 3.3600 | 3.3600 | 26,400 |
Jun 13, 2024 | 3.2000 | 3.3100 | 3.2000 | 3.2600 | 3.2600 | 13,800 |
Jun 12, 2024 | 3.3000 | 3.4000 | 3.2200 | 3.3700 | 3.3700 | 18,800 |
Jun 11, 2024 | 3.1100 | 3.3900 | 3.0000 | 3.3000 | 3.3000 | 22,200 |
Jun 10, 2024 | 3.2200 | 3.2500 | 3.1100 | 3.2200 | 3.2200 | 15,700 |
Jun 07, 2024 | 3.4000 | 3.4500 | 3.2800 | 3.2800 | 3.2800 | 16,400 |
Jun 06, 2024 | 3.3800 | 3.4500 | 3.0000 | 3.3900 | 3.3900 | 10,000 |
Jun 05, 2024 | 3.4300 | 3.4700 | 3.4300 | 3.4700 | 3.4700 | 500 |
Jun 04, 2024 | 3.4500 | 3.4900 | 3.4100 | 3.4800 | 3.4800 | 9,800 |
Jun 03, 2024 | 3.5000 | 3.5000 | 3.4100 | 3.4100 | 3.4100 | 4,800 |
May 31, 2024 | 3.6600 | 3.6600 | 3.3900 | 3.4100 | 3.4100 | 9,600 |
May 30, 2024 | 3.6700 | 3.6900 | 3.5200 | 3.5500 | 3.5500 | 16,000 |
May 29, 2024 | 3.6900 | 3.6900 | 3.4200 | 3.5500 | 3.5500 | 5,300 |
May 28, 2024 | 3.6600 | 3.6600 | 3.5300 | 3.6000 | 3.6000 | 25,600 |
May 27, 2024 | 3.5100 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 1,900 |
May 24, 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 14,600 |
May 23, 2024 | 3.6400 | 3.6400 | 3.5900 | 3.6100 | 3.6100 | 8,200 |
May 22, 2024 | 3.7300 | 3.7300 | 3.6500 | 3.7000 | 3.7000 | 6,500 |
May 21, 2024 | 3.6900 | 3.7400 | 3.6400 | 3.7100 | 3.7100 | 165,700 |
May 17, 2024 | 3.6200 | 3.6300 | 3.5700 | 3.6200 | 3.6200 | 20,100 |
May 16, 2024 | 3.6300 | 3.6300 | 3.5900 | 3.5900 | 3.5900 | 13,200 |
May 15, 2024 | 3.5200 | 3.6600 | 3.5200 | 3.6500 | 3.6500 | 14,600 |
May 14, 2024 | 3.5700 | 3.6100 | 3.5700 | 3.6000 | 3.6000 | 2,700 |
May 13, 2024 | 3.6900 | 3.6900 | 3.5100 | 3.5600 | 3.5600 | 23,300 |
May 10, 2024 | 3.6600 | 3.6800 | 3.5900 | 3.6500 | 3.6500 | 100,000 |
May 09, 2024 | 3.6900 | 3.7000 | 3.6500 | 3.6900 | 3.6900 | 27,200 |
May 08, 2024 | 3.6300 | 3.7200 | 3.6200 | 3.7000 | 3.7000 | 100,900 |
May 07, 2024 | 3.6300 | 3.6400 | 3.6000 | 3.6300 | 3.6300 | 5,400 |
May 06, 2024 | 3.6400 | 3.7300 | 3.6100 | 3.6700 | 3.6700 | 28,400 |
May 03, 2024 | 3.6000 | 3.6300 | 3.5400 | 3.6300 | 3.6300 | 10,400 |
May 02, 2024 | 3.6500 | 3.7000 | 3.6300 | 3.6900 | 3.6900 | 150,600 |
May 01, 2024 | 3.6200 | 3.6400 | 3.5500 | 3.6400 | 3.6400 | 31,800 |
Apr 30, 2024 | 3.4500 | 3.5800 | 3.4500 | 3.5800 | 3.5800 | 35,900 |
Apr 29, 2024 | 3.4500 | 3.6600 | 3.4400 | 3.5800 | 3.5800 | 84,400 |
Apr 26, 2024 | 3.3500 | 3.4100 | 3.3000 | 3.4000 | 3.4000 | 29,900 |
Apr 25, 2024 | 3.0600 | 3.3700 | 3.0600 | 3.3700 | 3.3700 | 80,200 |
Apr 24, 2024 | 3.2700 | 3.2700 | 3.1500 | 3.2000 | 3.2000 | 22,600 |
Apr 23, 2024 | 3.1700 | 3.2700 | 3.1500 | 3.2700 | 3.2700 | 58,700 |
Apr 22, 2024 | 3.0600 | 3.2200 | 3.0600 | 3.2100 | 3.2100 | 12,400 |
Apr 19, 2024 | 3.2500 | 3.2500 | 3.1600 | 3.1600 | 3.1600 | 1,400 |
Apr 18, 2024 | 3.2600 | 3.3000 | 3.2000 | 3.2600 | 3.2600 | 178,300 |
Apr 17, 2024 | 3.2400 | 3.2800 | 3.2000 | 3.2500 | 3.2500 | 108,500 |
Apr 16, 2024 | 3.1800 | 3.3000 | 3.1500 | 3.1500 | 3.1500 | 105,200 |
Apr 15, 2024 | 3.2900 | 3.2900 | 3.1500 | 3.2000 | 3.2000 | 26,400 |
Apr 12, 2024 | 3.2900 | 3.4100 | 3.2400 | 3.2500 | 3.2500 | 127,100 |
Apr 11, 2024 | 3.1000 | 3.2300 | 3.0200 | 3.2300 | 3.2300 | 61,400 |
Apr 10, 2024 | 2.9300 | 3.1500 | 2.8500 | 3.0000 | 3.0000 | 19,400 |
Apr 09, 2024 | 2.9000 | 2.9800 | 2.8800 | 2.9300 | 2.9300 | 19,100 |
Apr 08, 2024 | 3.1800 | 3.1800 | 2.9800 | 2.9800 | 2.9800 | 29,000 |
Apr 05, 2024 | 3.0500 | 3.2200 | 3.0500 | 3.0600 | 3.0600 | 35,300 |
Apr 04, 2024 | 2.8700 | 3.1700 | 2.8500 | 3.1300 | 3.1300 | 93,600 |
Apr 03, 2024 | 2.5700 | 2.9500 | 2.4900 | 2.8900 | 2.8900 | 93,400 |
Apr 02, 2024 | 2.4300 | 2.5800 | 2.4300 | 2.5500 | 2.5500 | 17,400 |
Apr 01, 2024 | 2.3800 | 2.4800 | 2.3400 | 2.4600 | 2.4600 | 30,000 |
Mar 28, 2024 | 2.4200 | 2.4200 | 2.3200 | 2.3400 | 2.3400 | 97,000 |
Mar 27, 2024 | 2.3700 | 2.3900 | 2.3500 | 2.3600 | 2.3600 | 154,300 |
Mar 26, 2024 | 2.4800 | 2.4800 | 2.3400 | 2.4300 | 2.4300 | 156,100 |
Mar 25, 2024 | 2.6000 | 2.6000 | 2.5300 | 2.5300 | 2.5300 | 2,900 |
Mar 22, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 100 |
Mar 21, 2024 | 2.6200 | 2.6400 | 2.5500 | 2.6200 | 2.6200 | 50,300 |
Mar 20, 2024 | 2.6100 | 2.6100 | 2.5000 | 2.6000 | 2.6000 | 10,200 |
Mar 19, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
Mar 18, 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6400 | 2.6400 | 900 |
Mar 15, 2024 | 2.6500 | 2.6800 | 2.6400 | 2.6400 | 2.6400 | 16,200 |
Mar 14, 2024 | 2.6800 | 2.6800 | 2.6100 | 2.6500 | 2.6500 | 20,700 |
Mar 13, 2024 | 2.6500 | 2.7000 | 2.6000 | 2.7000 | 2.7000 | 23,800 |
Mar 12, 2024 | 2.5800 | 2.6100 | 2.5700 | 2.5800 | 2.5800 | 19,600 |
Mar 11, 2024 | 2.4900 | 2.6200 | 2.4900 | 2.5800 | 2.5800 | 21,600 |
Mar 08, 2024 | 2.5500 | 2.5500 | 2.4800 | 2.5000 | 2.5000 | 8,600 |
Mar 07, 2024 | 2.3800 | 2.5500 | 2.3800 | 2.5500 | 2.5500 | 30,800 |
Mar 06, 2024 | 2.3900 | 2.4500 | 2.3900 | 2.4400 | 2.4400 | 52,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |