Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 3.6200 | 3.6250 | 3.5300 | 3.5700 | 3.5700 | 402,800 |
25 Jul 2024 | 3.4700 | 3.6950 | 3.4700 | 3.5600 | 3.5600 | 488,600 |
24 Jul 2024 | 3.7000 | 3.7000 | 3.4900 | 3.5000 | 3.5000 | 399,200 |
23 Jul 2024 | 3.7000 | 3.7900 | 3.6750 | 3.7100 | 3.7100 | 328,100 |
22 Jul 2024 | 3.6500 | 3.7600 | 3.5850 | 3.7000 | 3.7000 | 371,700 |
19 Jul 2024 | 3.6000 | 3.6500 | 3.5100 | 3.6400 | 3.6400 | 303,000 |
18 Jul 2024 | 3.5000 | 3.7900 | 3.4600 | 3.6100 | 3.6100 | 892,500 |
17 Jul 2024 | 3.4400 | 3.5500 | 3.3300 | 3.5300 | 3.5300 | 739,600 |
16 Jul 2024 | 3.5400 | 3.6800 | 3.4550 | 3.5000 | 3.5000 | 2,892,700 |
15 Jul 2024 | 3.4800 | 3.5150 | 3.3700 | 3.4800 | 3.4800 | 741,900 |
12 Jul 2024 | 3.5000 | 3.5600 | 3.4100 | 3.4500 | 3.4500 | 1,319,800 |
11 Jul 2024 | 3.5200 | 3.5200 | 3.4000 | 3.4800 | 3.4800 | 826,100 |
10 Jul 2024 | 3.5000 | 3.5000 | 3.3500 | 3.4400 | 3.4400 | 1,902,200 |
09 Jul 2024 | 3.4500 | 3.4850 | 3.4000 | 3.4500 | 3.4500 | 422,200 |
08 Jul 2024 | 3.4500 | 3.5300 | 3.4200 | 3.4500 | 3.4500 | 410,600 |
05 Jul 2024 | 3.4100 | 3.5200 | 3.4000 | 3.4400 | 3.4400 | 509,600 |
03 Jul 2024 | 3.4400 | 3.4650 | 3.4000 | 3.4100 | 3.4100 | 189,000 |
02 Jul 2024 | 3.3300 | 3.4700 | 3.3100 | 3.4200 | 3.4200 | 553,600 |
01 Jul 2024 | 3.4800 | 3.5000 | 3.2950 | 3.3300 | 3.3300 | 356,000 |
28 Jun 2024 | 3.4900 | 3.5200 | 3.3400 | 3.4800 | 3.4800 | 739,500 |
27 Jun 2024 | 3.3000 | 3.5150 | 3.2600 | 3.4400 | 3.4400 | 375,700 |
26 Jun 2024 | 3.1900 | 3.3250 | 3.1600 | 3.2500 | 3.2500 | 301,000 |
25 Jun 2024 | 3.1400 | 3.2300 | 3.1300 | 3.2200 | 3.2200 | 208,200 |
24 Jun 2024 | 3.1600 | 3.2500 | 3.0730 | 3.1600 | 3.1600 | 285,500 |
21 Jun 2024 | 3.2000 | 3.2250 | 3.1000 | 3.1600 | 3.1600 | 596,200 |
20 Jun 2024 | 3.3500 | 3.4100 | 3.1700 | 3.2100 | 3.2100 | 420,500 |
18 Jun 2024 | 3.1500 | 3.5000 | 3.1050 | 3.3500 | 3.3500 | 821,900 |
17 Jun 2024 | 2.9500 | 3.1700 | 2.9500 | 3.1300 | 3.1300 | 465,500 |
14 Jun 2024 | 2.9900 | 3.0100 | 2.9000 | 2.9300 | 2.9300 | 320,400 |
13 Jun 2024 | 3.0400 | 3.1100 | 2.9900 | 3.0200 | 3.0200 | 373,500 |
12 Jun 2024 | 3.1100 | 3.1800 | 2.9800 | 2.9900 | 2.9900 | 440,200 |
11 Jun 2024 | 3.0300 | 3.1200 | 2.9900 | 3.0200 | 3.0200 | 240,800 |
10 Jun 2024 | 2.9300 | 3.1150 | 2.9300 | 3.0400 | 3.0400 | 314,800 |
07 Jun 2024 | 3.0100 | 3.0750 | 2.9400 | 2.9400 | 2.9400 | 283,100 |
06 Jun 2024 | 3.0100 | 3.0850 | 2.9900 | 3.0400 | 3.0400 | 265,600 |
05 Jun 2024 | 3.0100 | 3.0850 | 2.9700 | 3.0200 | 3.0200 | 514,800 |
04 Jun 2024 | 2.9800 | 3.0900 | 2.9600 | 3.0500 | 3.0500 | 329,600 |
03 Jun 2024 | 3.0700 | 3.1200 | 2.9700 | 2.9800 | 2.9800 | 573,200 |
31 May 2024 | 3.0400 | 3.1500 | 3.0000 | 3.0100 | 3.0100 | 355,900 |
30 May 2024 | 3.1500 | 3.1800 | 2.9900 | 3.0100 | 3.0100 | 420,900 |
29 May 2024 | 3.0700 | 3.2200 | 2.9700 | 3.1400 | 3.1400 | 565,700 |
28 May 2024 | 3.1900 | 3.2200 | 3.0600 | 3.1200 | 3.1200 | 474,800 |
24 May 2024 | 3.1500 | 3.2300 | 3.1110 | 3.2100 | 3.2100 | 369,300 |
23 May 2024 | 3.1800 | 3.2700 | 3.0550 | 3.1200 | 3.1200 | 414,200 |
22 May 2024 | 3.1400 | 3.2350 | 3.1200 | 3.1600 | 3.1600 | 269,500 |
21 May 2024 | 3.2600 | 3.2800 | 3.1200 | 3.1800 | 3.1800 | 561,800 |
20 May 2024 | 3.5900 | 3.6350 | 3.2700 | 3.2800 | 3.2800 | 659,200 |
17 May 2024 | 3.6500 | 3.7000 | 3.5650 | 3.6200 | 3.6200 | 347,600 |
16 May 2024 | 3.7600 | 3.7600 | 3.5900 | 3.5900 | 3.5900 | 307,300 |
15 May 2024 | 3.7400 | 3.7780 | 3.6500 | 3.7400 | 3.7400 | 266,500 |
14 May 2024 | 3.4500 | 3.6800 | 3.4500 | 3.6800 | 3.6800 | 572,100 |
13 May 2024 | 3.5500 | 3.5600 | 3.3150 | 3.3700 | 3.3700 | 708,900 |
10 May 2024 | 3.6100 | 3.6900 | 3.4100 | 3.5000 | 3.5000 | 737,100 |
09 May 2024 | 3.5200 | 3.5900 | 3.4900 | 3.5900 | 3.5900 | 463,800 |
08 May 2024 | 3.5600 | 3.5600 | 3.4000 | 3.5000 | 3.5000 | 545,100 |
07 May 2024 | 3.7200 | 3.7200 | 3.3300 | 3.5800 | 3.5800 | 805,300 |
06 May 2024 | 3.6000 | 3.7190 | 3.5850 | 3.6200 | 3.6200 | 480,900 |
03 May 2024 | 3.5000 | 3.5600 | 3.4500 | 3.5600 | 3.5600 | 280,400 |
02 May 2024 | 3.3100 | 3.4400 | 3.2650 | 3.4300 | 3.4300 | 363,200 |
01 May 2024 | 3.2200 | 3.4400 | 3.2050 | 3.2900 | 3.2900 | 618,000 |
30 Apr 2024 | 3.2800 | 3.3700 | 3.1400 | 3.1900 | 3.1900 | 435,600 |
29 Apr 2024 | 3.3500 | 3.4150 | 3.2800 | 3.3300 | 3.3300 | 587,900 |
26 Apr 2024 | 3.2300 | 3.4200 | 3.1950 | 3.3500 | 3.3500 | 462,900 |
25 Apr 2024 | 3.1400 | 3.2100 | 3.0000 | 3.1900 | 3.1900 | 558,900 |
24 Apr 2024 | 3.2500 | 3.2870 | 3.0620 | 3.1900 | 3.1900 | 585,200 |
23 Apr 2024 | 3.1500 | 3.3300 | 3.1200 | 3.1900 | 3.1900 | 562,000 |
22 Apr 2024 | 3.3800 | 3.3850 | 3.0800 | 3.1500 | 3.1500 | 1,057,000 |
19 Apr 2024 | 3.5800 | 3.6500 | 3.3200 | 3.3900 | 3.3900 | 848,100 |
18 Apr 2024 | 3.6600 | 3.7200 | 3.5400 | 3.6200 | 3.6200 | 699,500 |
17 Apr 2024 | 3.6500 | 3.7700 | 3.6050 | 3.6300 | 3.6300 | 471,100 |
16 Apr 2024 | 3.7400 | 3.8000 | 3.5900 | 3.5900 | 3.5900 | 892,900 |
15 Apr 2024 | 3.9000 | 3.9850 | 3.7600 | 3.8300 | 3.8300 | 1,360,000 |
12 Apr 2024 | 3.8100 | 3.9400 | 3.7700 | 3.8700 | 3.8700 | 792,000 |
11 Apr 2024 | 3.7600 | 3.9300 | 3.6850 | 3.8500 | 3.8500 | 732,300 |
10 Apr 2024 | 3.6600 | 3.7790 | 3.6200 | 3.7400 | 3.7400 | 1,680,800 |
09 Apr 2024 | 3.8600 | 3.9100 | 3.5950 | 3.8600 | 3.8600 | 1,210,000 |
08 Apr 2024 | 3.7400 | 3.9550 | 3.6700 | 3.8100 | 3.8100 | 1,701,900 |
05 Apr 2024 | 3.3000 | 3.9000 | 3.2400 | 3.7300 | 3.7300 | 2,022,300 |
04 Apr 2024 | 3.3600 | 3.4950 | 3.1950 | 3.2400 | 3.2400 | 822,000 |
03 Apr 2024 | 3.2300 | 3.3900 | 3.1700 | 3.3500 | 3.3500 | 989,900 |
02 Apr 2024 | 3.1200 | 3.4900 | 2.9900 | 3.1600 | 3.1600 | 2,365,800 |
01 Apr 2024 | 2.8500 | 3.1600 | 2.7300 | 3.1300 | 3.1300 | 1,750,700 |
28 Mar 2024 | 2.8700 | 2.9700 | 2.8400 | 2.8500 | 2.8500 | 438,000 |
27 Mar 2024 | 2.6800 | 2.8600 | 2.6500 | 2.8600 | 2.8600 | 652,800 |
26 Mar 2024 | 2.6400 | 2.7300 | 2.6300 | 2.6400 | 2.6400 | 425,000 |
25 Mar 2024 | 2.6700 | 2.7900 | 2.6200 | 2.6200 | 2.6200 | 558,000 |
22 Mar 2024 | 2.8600 | 2.8950 | 2.6800 | 2.7100 | 2.7100 | 687,700 |
21 Mar 2024 | 2.8700 | 3.0100 | 2.8600 | 2.8900 | 2.8900 | 1,087,700 |
20 Mar 2024 | 2.7000 | 3.0300 | 2.6400 | 2.8500 | 2.8500 | 2,454,400 |
19 Mar 2024 | 2.5100 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 846,700 |
18 Mar 2024 | 2.6600 | 2.6600 | 2.5050 | 2.5500 | 2.5500 | 1,043,000 |
15 Mar 2024 | 2.6100 | 2.7200 | 2.5890 | 2.7000 | 2.7000 | 1,263,800 |
14 Mar 2024 | 2.6600 | 2.7200 | 2.5400 | 2.6200 | 2.6200 | 2,409,800 |
13 Mar 2024 | 2.8600 | 2.9400 | 2.6550 | 2.7100 | 2.7100 | 1,854,000 |
12 Mar 2024 | 3.4310 | 3.5300 | 2.5500 | 2.7800 | 2.7800 | 5,657,800 |
11 Mar 2024 | 3.9400 | 4.2450 | 3.9400 | 3.9900 | 3.9900 | 1,247,600 |
08 Mar 2024 | 3.8700 | 4.0800 | 3.8600 | 3.9400 | 3.9400 | 782,400 |
07 Mar 2024 | 3.5900 | 3.8750 | 3.5700 | 3.8400 | 3.8400 | 967,700 |
06 Mar 2024 | 3.4500 | 3.7350 | 3.4400 | 3.5700 | 3.5700 | 953,900 |
05 Mar 2024 | 3.5000 | 3.5800 | 3.3800 | 3.4000 | 3.4000 | 682,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |