Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 4.2200 | 4.2700 | 4.0200 | 4.1700 | 4.1700 | 1,992,400 |
Jul 25, 2024 | 3.8600 | 4.2200 | 3.7600 | 4.0900 | 4.0900 | 1,322,800 |
Jul 24, 2024 | 4.2500 | 4.2500 | 3.8800 | 3.9000 | 3.9000 | 1,077,500 |
Jul 23, 2024 | 4.2100 | 4.4600 | 4.1300 | 4.3200 | 4.3200 | 2,700,800 |
Jul 22, 2024 | 3.7600 | 4.2440 | 3.6250 | 4.2000 | 4.2000 | 1,501,900 |
Jul 19, 2024 | 3.5900 | 3.7650 | 3.5200 | 3.7000 | 3.7000 | 807,700 |
Jul 18, 2024 | 3.7500 | 4.0400 | 3.5750 | 3.5900 | 3.5900 | 1,329,900 |
Jul 17, 2024 | 3.6100 | 3.7700 | 3.5500 | 3.7300 | 3.7300 | 1,186,700 |
Jul 16, 2024 | 3.6400 | 3.7300 | 3.5250 | 3.7000 | 3.7000 | 1,210,000 |
Jul 15, 2024 | 3.6700 | 3.6900 | 3.4650 | 3.5500 | 3.5500 | 1,038,600 |
Jul 12, 2024 | 3.7500 | 3.8300 | 3.5400 | 3.5900 | 3.5900 | 1,123,700 |
Jul 11, 2024 | 3.3600 | 3.7300 | 3.3210 | 3.7100 | 3.7100 | 2,005,300 |
Jul 10, 2024 | 3.1000 | 3.3350 | 3.0980 | 3.2600 | 3.2600 | 1,104,400 |
Jul 09, 2024 | 2.8800 | 3.1150 | 2.8150 | 3.1000 | 3.1000 | 1,072,200 |
Jul 08, 2024 | 3.0000 | 3.0300 | 2.8700 | 2.8900 | 2.8900 | 497,500 |
Jul 05, 2024 | 3.0600 | 3.0750 | 2.9300 | 2.9600 | 2.9600 | 632,300 |
Jul 03, 2024 | 3.1700 | 3.2200 | 3.0950 | 3.1000 | 3.1000 | 431,300 |
Jul 02, 2024 | 3.0300 | 3.1650 | 2.9700 | 3.1500 | 3.1500 | 975,600 |
Jul 01, 2024 | 2.7800 | 3.0900 | 2.7800 | 3.0600 | 3.0600 | 1,278,600 |
Jun 28, 2024 | 2.7700 | 2.7800 | 2.6600 | 2.7600 | 2.7600 | 1,592,200 |
Jun 27, 2024 | 2.7400 | 2.7600 | 2.6900 | 2.7400 | 2.7400 | 276,600 |
Jun 26, 2024 | 2.6100 | 2.7400 | 2.6100 | 2.7100 | 2.7100 | 689,700 |
Jun 25, 2024 | 2.7700 | 2.7850 | 2.6250 | 2.6400 | 2.6400 | 497,600 |
Jun 24, 2024 | 2.8000 | 2.8100 | 2.6250 | 2.7700 | 2.7700 | 662,300 |
Jun 21, 2024 | 2.7300 | 2.7900 | 2.6550 | 2.7800 | 2.7800 | 892,400 |
Jun 20, 2024 | 2.7500 | 2.8050 | 2.6900 | 2.7600 | 2.7600 | 308,600 |
Jun 18, 2024 | 2.7900 | 2.8450 | 2.7650 | 2.7800 | 2.7800 | 279,000 |
Jun 17, 2024 | 2.7200 | 2.8000 | 2.6900 | 2.8000 | 2.8000 | 413,500 |
Jun 14, 2024 | 2.7200 | 2.7800 | 2.7100 | 2.7600 | 2.7600 | 594,900 |
Jun 13, 2024 | 2.8600 | 2.8760 | 2.7700 | 2.7700 | 2.7700 | 313,700 |
Jun 12, 2024 | 3.1300 | 3.1800 | 2.8500 | 2.8500 | 2.8500 | 674,700 |
Jun 11, 2024 | 2.8300 | 3.0600 | 2.7870 | 3.0400 | 3.0400 | 733,800 |
Jun 10, 2024 | 2.7700 | 2.8750 | 2.7100 | 2.8300 | 2.8300 | 749,400 |
Jun 07, 2024 | 2.9400 | 3.0100 | 2.7810 | 2.8300 | 2.8300 | 774,300 |
Jun 06, 2024 | 3.0300 | 3.0800 | 2.9750 | 3.0200 | 3.0200 | 472,500 |
Jun 05, 2024 | 3.1500 | 3.1850 | 2.9600 | 3.0500 | 3.0500 | 558,400 |
Jun 04, 2024 | 3.2000 | 3.2700 | 3.0050 | 3.1100 | 3.1100 | 1,248,300 |
Jun 03, 2024 | 3.1700 | 3.3550 | 3.1600 | 3.2600 | 3.2600 | 1,099,600 |
May 31, 2024 | 3.1100 | 3.1700 | 3.0100 | 3.1200 | 3.1200 | 603,900 |
May 30, 2024 | 2.9300 | 3.1100 | 2.9200 | 3.0700 | 3.0700 | 703,700 |
May 29, 2024 | 2.9000 | 2.9400 | 2.8200 | 2.8900 | 2.8900 | 744,600 |
May 28, 2024 | 3.0500 | 3.2200 | 2.9750 | 2.9900 | 2.9900 | 1,018,100 |
May 24, 2024 | 2.8800 | 3.0250 | 2.8700 | 3.0100 | 3.0100 | 648,700 |
May 23, 2024 | 2.9700 | 3.0000 | 2.8200 | 2.8900 | 2.8900 | 875,800 |
May 22, 2024 | 2.8200 | 2.9600 | 2.7700 | 2.9400 | 2.9400 | 803,400 |
May 21, 2024 | 2.7500 | 2.8550 | 2.6910 | 2.7900 | 2.7900 | 686,900 |
May 20, 2024 | 2.8800 | 2.9300 | 2.7600 | 2.7700 | 2.7700 | 844,100 |
May 17, 2024 | 3.0500 | 3.0750 | 2.8600 | 2.8800 | 2.8800 | 948,600 |
May 16, 2024 | 2.9300 | 3.1350 | 2.8500 | 3.0500 | 3.0500 | 1,184,300 |
May 15, 2024 | 2.8500 | 2.9500 | 2.7400 | 2.9400 | 2.9400 | 1,414,600 |
May 14, 2024 | 2.8700 | 2.9100 | 2.7200 | 2.8100 | 2.8100 | 1,073,900 |
May 13, 2024 | 2.7900 | 2.9000 | 2.7200 | 2.8000 | 2.8000 | 976,500 |
May 10, 2024 | 2.6700 | 2.7700 | 2.5500 | 2.6200 | 2.6200 | 1,240,700 |
May 09, 2024 | 2.9100 | 3.0600 | 2.5800 | 2.5900 | 2.5900 | 2,182,200 |
May 08, 2024 | 2.3800 | 2.5950 | 2.3500 | 2.5000 | 2.5000 | 1,210,700 |
May 07, 2024 | 2.3100 | 2.4700 | 2.2900 | 2.4300 | 2.4300 | 1,102,900 |
May 06, 2024 | 2.1300 | 2.3400 | 2.0820 | 2.2700 | 2.2700 | 1,116,100 |
May 03, 2024 | 1.8300 | 2.0600 | 1.8200 | 2.0400 | 2.0400 | 1,799,700 |
May 02, 2024 | 1.6400 | 1.8100 | 1.6350 | 1.8000 | 1.8000 | 507,900 |
May 01, 2024 | 1.5300 | 1.6650 | 1.4800 | 1.6100 | 1.6100 | 654,500 |
Apr 30, 2024 | 1.6100 | 1.6350 | 1.5100 | 1.5100 | 1.5100 | 335,400 |
Apr 29, 2024 | 1.6000 | 1.6950 | 1.5700 | 1.6400 | 1.6400 | 776,900 |
Apr 26, 2024 | 1.5500 | 1.6100 | 1.5300 | 1.6100 | 1.6100 | 346,000 |
Apr 25, 2024 | 1.6000 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 292,800 |
Apr 24, 2024 | 1.6300 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 513,500 |
Apr 23, 2024 | 1.6500 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 361,000 |
Apr 22, 2024 | 1.7400 | 1.7700 | 1.6400 | 1.6700 | 1.6700 | 387,700 |
Apr 19, 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 444,700 |
Apr 18, 2024 | 1.6800 | 1.7800 | 1.6600 | 1.7200 | 1.7200 | 461,000 |
Apr 17, 2024 | 1.7100 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 331,400 |
Apr 16, 2024 | 1.6900 | 1.7300 | 1.6300 | 1.6900 | 1.6900 | 422,600 |
Apr 15, 2024 | 1.7400 | 1.7500 | 1.6230 | 1.6500 | 1.6500 | 511,600 |
Apr 12, 2024 | 1.7700 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 396,700 |
Apr 11, 2024 | 1.8100 | 1.8300 | 1.7300 | 1.7900 | 1.7900 | 348,500 |
Apr 10, 2024 | 1.8600 | 1.9200 | 1.7500 | 1.7900 | 1.7900 | 855,800 |
Apr 09, 2024 | 2.0100 | 2.0150 | 1.9100 | 1.9200 | 1.9200 | 352,500 |
Apr 08, 2024 | 2.0000 | 2.0200 | 1.9150 | 2.0000 | 2.0000 | 610,100 |
Apr 05, 2024 | 1.9400 | 2.0450 | 1.8500 | 1.9800 | 1.9800 | 677,700 |
Apr 04, 2024 | 1.9600 | 2.0300 | 1.9120 | 1.9700 | 1.9700 | 568,400 |
Apr 03, 2024 | 1.8400 | 1.9350 | 1.8300 | 1.8900 | 1.8900 | 518,900 |
Apr 02, 2024 | 1.9500 | 1.9800 | 1.8600 | 1.8700 | 1.8700 | 523,200 |
Apr 01, 2024 | 2.0200 | 2.0500 | 1.8900 | 2.0000 | 2.0000 | 1,138,700 |
Mar 28, 2024 | 1.9000 | 2.0600 | 1.9000 | 2.0000 | 2.0000 | 1,379,200 |
Mar 27, 2024 | 1.7600 | 1.9400 | 1.7600 | 1.9200 | 1.9200 | 900,900 |
Mar 26, 2024 | 1.8100 | 1.8700 | 1.7600 | 1.7700 | 1.7700 | 622,300 |
Mar 25, 2024 | 1.7100 | 1.8800 | 1.7100 | 1.8100 | 1.8100 | 461,900 |
Mar 22, 2024 | 1.8200 | 1.8500 | 1.7200 | 1.7200 | 1.7200 | 376,500 |
Mar 21, 2024 | 1.8900 | 1.9100 | 1.8000 | 1.8400 | 1.8400 | 674,100 |
Mar 20, 2024 | 1.7300 | 1.9300 | 1.7300 | 1.9000 | 1.9000 | 802,400 |
Mar 19, 2024 | 1.5900 | 1.7750 | 1.5900 | 1.7400 | 1.7400 | 617,500 |
Mar 18, 2024 | 1.6800 | 1.6900 | 1.5900 | 1.6200 | 1.6200 | 640,200 |
Mar 15, 2024 | 1.6500 | 1.7200 | 1.6000 | 1.6500 | 1.6500 | 1,052,600 |
Mar 14, 2024 | 1.7200 | 1.7400 | 1.6400 | 1.6700 | 1.6700 | 458,300 |
Mar 13, 2024 | 1.8000 | 1.8400 | 1.7250 | 1.7400 | 1.7400 | 587,700 |
Mar 12, 2024 | 1.7800 | 1.8700 | 1.7500 | 1.7900 | 1.7900 | 551,400 |
Mar 11, 2024 | 1.7900 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 403,300 |
Mar 08, 2024 | 1.7600 | 1.9300 | 1.6600 | 1.8200 | 1.8200 | 955,500 |
Mar 07, 2024 | 1.8800 | 1.8850 | 1.7600 | 1.7600 | 1.7600 | 360,400 |
Mar 06, 2024 | 1.8700 | 1.9500 | 1.8100 | 1.8700 | 1.8700 | 537,500 |
Mar 05, 2024 | 1.8300 | 1.9100 | 1.7700 | 1.8200 | 1.8200 | 1,018,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |