Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 3.7800 | 4.3100 | 3.6250 | 3.9200 | 3.9200 | 508,017 |
25 Jul 2024 | 3.4650 | 3.6950 | 3.1500 | 3.6550 | 3.6550 | 254,475 |
24 Jul 2024 | 3.7000 | 3.7150 | 3.3500 | 3.4850 | 3.4850 | 236,233 |
23 Jul 2024 | 4.0000 | 4.0000 | 3.6000 | 3.6950 | 3.6950 | 240,164 |
22 Jul 2024 | 3.9200 | 4.6000 | 3.6600 | 3.9400 | 3.9400 | 1,085,590 |
19 Jul 2024 | 2.4500 | 3.8100 | 2.3650 | 3.4000 | 3.4000 | 1,226,445 |
18 Jul 2024 | 2.1200 | 2.1350 | 2.0000 | 2.0350 | 2.0350 | 86,900 |
17 Jul 2024 | 2.2700 | 2.2700 | 2.0800 | 2.1400 | 2.1400 | 84,230 |
16 Jul 2024 | 2.2000 | 2.2850 | 2.1250 | 2.2600 | 2.2600 | 63,414 |
15 Jul 2024 | 2.3800 | 2.4050 | 2.1500 | 2.2400 | 2.2400 | 109,662 |
12 Jul 2024 | 2.4550 | 2.4650 | 2.3300 | 2.3700 | 2.3700 | 74,302 |
11 Jul 2024 | 2.6000 | 2.6000 | 2.4300 | 2.4300 | 2.4300 | 50,624 |
10 Jul 2024 | 2.6600 | 2.7300 | 2.5250 | 2.6000 | 2.6000 | 89,178 |
09 Jul 2024 | 2.7900 | 2.8450 | 2.6600 | 2.6900 | 2.6900 | 52,753 |
08 Jul 2024 | 2.7400 | 2.7900 | 2.7050 | 2.7900 | 2.7900 | 51,233 |
05 Jul 2024 | 2.6250 | 2.7600 | 2.6200 | 2.7000 | 2.7000 | 61,623 |
04 Jul 2024 | 2.6400 | 2.6500 | 2.6000 | 2.6250 | 2.6250 | 29,374 |
03 Jul 2024 | 2.6500 | 2.6600 | 2.5600 | 2.6200 | 2.6200 | 26,809 |
02 Jul 2024 | 2.6900 | 2.6900 | 2.5800 | 2.6100 | 2.6100 | 16,376 |
01 Jul 2024 | 2.6300 | 2.7500 | 2.6150 | 2.6900 | 2.6900 | 72,702 |
28 Jun 2024 | 2.8600 | 2.9000 | 2.6050 | 2.6450 | 2.6450 | 119,247 |
27 Jun 2024 | 2.9200 | 2.9800 | 2.8900 | 2.8900 | 2.8900 | 15,366 |
26 Jun 2024 | 2.9600 | 2.9600 | 2.8950 | 2.9200 | 2.9200 | 18,655 |
25 Jun 2024 | 2.8200 | 3.0350 | 2.8200 | 2.9800 | 2.9800 | 72,942 |
24 Jun 2024 | 2.7750 | 2.9200 | 2.7000 | 2.9000 | 2.9000 | 24,392 |
21 Jun 2024 | 2.8800 | 2.8800 | 2.7100 | 2.7750 | 2.7750 | 36,315 |
20 Jun 2024 | 2.9400 | 2.9400 | 2.8000 | 2.8800 | 2.8800 | 22,514 |
19 Jun 2024 | 3.0200 | 3.0850 | 2.8500 | 3.0050 | 3.0050 | 46,969 |
18 Jun 2024 | 2.9200 | 3.0150 | 2.8300 | 2.9900 | 2.9900 | 21,036 |
17 Jun 2024 | 2.8400 | 2.8950 | 2.8000 | 2.8650 | 2.8650 | 39,144 |
14 Jun 2024 | 2.9550 | 3.0200 | 2.7850 | 2.9500 | 2.9500 | 73,739 |
13 Jun 2024 | 3.0550 | 3.0700 | 2.9400 | 3.0000 | 3.0000 | 60,596 |
12 Jun 2024 | 2.9950 | 3.1000 | 2.8500 | 3.0600 | 3.0600 | 83,468 |
11 Jun 2024 | 3.0600 | 3.0600 | 2.9400 | 2.9500 | 2.9500 | 33,820 |
10 Jun 2024 | 3.2000 | 3.2000 | 3.0300 | 3.0500 | 3.0500 | 23,374 |
07 Jun 2024 | 3.1800 | 3.1850 | 3.0600 | 3.1850 | 3.1850 | 33,505 |
06 Jun 2024 | 3.2150 | 3.2300 | 3.1050 | 3.1350 | 3.1350 | 22,631 |
05 Jun 2024 | 3.3700 | 3.4000 | 3.1550 | 3.1700 | 3.1700 | 106,288 |
04 Jun 2024 | 3.6000 | 3.6000 | 3.3700 | 3.4250 | 3.4250 | 28,078 |
03 Jun 2024 | 3.6200 | 3.7200 | 3.5400 | 3.6000 | 3.6000 | 31,661 |
31 May 2024 | 3.6600 | 3.6600 | 3.5200 | 3.6500 | 3.6500 | 29,415 |
30 May 2024 | 3.5200 | 3.7450 | 3.4650 | 3.7000 | 3.7000 | 58,764 |
29 May 2024 | 3.6300 | 3.6750 | 3.4050 | 3.4400 | 3.4400 | 52,278 |
28 May 2024 | 3.6000 | 3.8000 | 3.5700 | 3.6250 | 3.6250 | 38,431 |
27 May 2024 | 3.7400 | 3.8850 | 3.5400 | 3.6050 | 3.6050 | 63,253 |
24 May 2024 | 3.7300 | 3.7300 | 3.5950 | 3.7000 | 3.7000 | 48,499 |
23 May 2024 | 3.4800 | 3.7950 | 3.4800 | 3.7450 | 3.7450 | 148,943 |
22 May 2024 | 3.8500 | 3.8500 | 3.4650 | 3.4800 | 3.4800 | 199,391 |
21 May 2024 | 3.5800 | 3.5800 | 3.3700 | 3.3900 | 3.3900 | 39,339 |
20 May 2024 | 3.4400 | 3.6350 | 3.2350 | 3.5800 | 3.5800 | 65,855 |
17 May 2024 | 3.2350 | 3.6250 | 3.1750 | 3.4000 | 3.4000 | 89,456 |
16 May 2024 | 3.2000 | 3.2500 | 3.0450 | 3.2100 | 3.2100 | 34,765 |
15 May 2024 | 2.8400 | 3.1800 | 2.8400 | 3.1800 | 3.1800 | 45,354 |
14 May 2024 | 2.9500 | 2.9500 | 2.8600 | 2.9400 | 2.9400 | 21,642 |
13 May 2024 | 2.9400 | 2.9500 | 2.8000 | 2.9500 | 2.9500 | 17,097 |
10 May 2024 | 3.0400 | 3.1000 | 2.9000 | 2.9950 | 2.9950 | 33,433 |
09 May 2024 | 3.1600 | 3.1600 | 3.0400 | 3.1000 | 3.1000 | 14,498 |
08 May 2024 | 3.2400 | 3.2400 | 3.0200 | 3.1450 | 3.1450 | 40,321 |
07 May 2024 | 3.2200 | 3.3300 | 3.1000 | 3.2000 | 3.2000 | 36,491 |
06 May 2024 | 2.9700 | 3.2000 | 2.9000 | 3.2000 | 3.2000 | 60,304 |
03 May 2024 | 2.7000 | 2.9700 | 2.6500 | 2.9200 | 2.9200 | 39,928 |
02 May 2024 | 2.6400 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 44,324 |
30 Apr 2024 | 2.7000 | 2.7000 | 2.5000 | 2.5950 | 2.5950 | 67,634 |
29 Apr 2024 | 3.0000 | 3.0800 | 2.5900 | 2.7500 | 2.7500 | 139,101 |
26 Apr 2024 | 3.1650 | 3.2000 | 2.5800 | 3.0000 | 3.0000 | 211,693 |
25 Apr 2024 | 3.2950 | 3.3350 | 3.2350 | 3.3000 | 3.3000 | 7,219 |
24 Apr 2024 | 3.3250 | 3.3350 | 3.1750 | 3.3000 | 3.3000 | 16,286 |
23 Apr 2024 | 3.4050 | 3.4750 | 3.2000 | 3.3400 | 3.3400 | 25,225 |
22 Apr 2024 | 3.4000 | 3.5150 | 3.1600 | 3.4650 | 3.4650 | 44,730 |
19 Apr 2024 | 3.3200 | 3.5650 | 3.3150 | 3.4450 | 3.4450 | 12,839 |
18 Apr 2024 | 3.5700 | 3.5750 | 3.2600 | 3.4600 | 3.4600 | 69,632 |
17 Apr 2024 | 3.5700 | 3.8800 | 3.5050 | 3.5900 | 3.5900 | 67,386 |
16 Apr 2024 | 3.5400 | 3.7400 | 3.5000 | 3.5450 | 3.5450 | 28,041 |
15 Apr 2024 | 3.9000 | 4.0800 | 3.5100 | 3.5300 | 3.5300 | 119,981 |
12 Apr 2024 | 3.3600 | 3.8900 | 3.1500 | 3.8700 | 3.8700 | 253,767 |
11 Apr 2024 | 2.5000 | 3.3150 | 2.4650 | 3.3000 | 3.3000 | 180,235 |
10 Apr 2024 | 2.7000 | 2.7000 | 2.5000 | 2.5200 | 2.5200 | 61,274 |
09 Apr 2024 | 2.3750 | 2.7900 | 2.3350 | 2.7800 | 2.7800 | 179,779 |
08 Apr 2024 | 2.4050 | 2.5050 | 2.3250 | 2.3250 | 2.3250 | 44,432 |
05 Apr 2024 | 2.4900 | 2.5100 | 2.3400 | 2.4400 | 2.4400 | 27,132 |
04 Apr 2024 | 2.4800 | 2.5400 | 2.4500 | 2.4950 | 2.4950 | 28,026 |
03 Apr 2024 | 2.5400 | 2.5400 | 2.4100 | 2.4850 | 2.4850 | 31,259 |
02 Apr 2024 | 2.5000 | 2.6000 | 2.4700 | 2.5550 | 2.5550 | 50,514 |
28 Mar 2024 | 2.6500 | 2.6500 | 2.3850 | 2.4800 | 2.4800 | 99,867 |
27 Mar 2024 | 2.7500 | 2.7500 | 2.6050 | 2.6100 | 2.6100 | 30,939 |
26 Mar 2024 | 2.8700 | 2.8700 | 2.6600 | 2.7450 | 2.7450 | 41,542 |
25 Mar 2024 | 2.6600 | 2.9400 | 2.6600 | 2.8600 | 2.8600 | 27,651 |
22 Mar 2024 | 2.7200 | 2.7500 | 2.6050 | 2.7000 | 2.7000 | 20,018 |
21 Mar 2024 | 2.8800 | 2.8800 | 2.7100 | 2.7400 | 2.7400 | 27,030 |
20 Mar 2024 | 2.9400 | 2.9400 | 2.8200 | 2.8500 | 2.8500 | 13,758 |
19 Mar 2024 | 2.8950 | 3.0050 | 2.8800 | 2.8950 | 2.8950 | 15,116 |
18 Mar 2024 | 3.0950 | 3.0950 | 2.7650 | 2.9000 | 2.9000 | 122,652 |
15 Mar 2024 | 2.9100 | 3.0900 | 2.8850 | 3.0900 | 3.0900 | 114,371 |
14 Mar 2024 | 2.8700 | 2.9250 | 2.7000 | 2.8900 | 2.8900 | 57,064 |
13 Mar 2024 | 3.0650 | 3.1000 | 2.8900 | 2.9300 | 2.9300 | 44,357 |
12 Mar 2024 | 3.0850 | 3.1200 | 2.9900 | 3.0250 | 3.0250 | 34,368 |
11 Mar 2024 | 3.2200 | 3.2200 | 2.9800 | 3.0750 | 3.0750 | 55,540 |
08 Mar 2024 | 3.1450 | 3.2700 | 3.1400 | 3.1700 | 3.1700 | 28,178 |
07 Mar 2024 | 3.1750 | 3.1800 | 3.1200 | 3.1400 | 3.1400 | 10,865 |
06 Mar 2024 | 3.1600 | 3.2350 | 3.1300 | 3.1300 | 3.1300 | 17,730 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |