Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.9300 | 3.0500 | 2.8600 | 2.9300 | 2.9300 | 192,700 |
25 Jul 2024 | 2.5500 | 2.9950 | 2.5300 | 2.8900 | 2.8900 | 615,900 |
24 Jul 2024 | 2.7000 | 2.7500 | 2.5600 | 2.5600 | 2.5600 | 451,500 |
23 Jul 2024 | 2.7000 | 2.7500 | 2.6100 | 2.7000 | 2.7000 | 1,634,100 |
22 Jul 2024 | 2.6900 | 2.7500 | 2.6000 | 2.7100 | 2.7100 | 335,700 |
19 Jul 2024 | 2.6500 | 2.7800 | 2.6200 | 2.6400 | 2.6400 | 443,100 |
18 Jul 2024 | 2.8900 | 2.8950 | 2.6300 | 2.6700 | 2.6700 | 775,200 |
17 Jul 2024 | 2.9000 | 3.0000 | 2.8260 | 2.8900 | 2.8900 | 493,300 |
16 Jul 2024 | 3.0600 | 3.2800 | 2.9800 | 2.9950 | 2.9950 | 843,200 |
15 Jul 2024 | 2.9300 | 3.0400 | 2.8700 | 3.0200 | 3.0200 | 743,800 |
12 Jul 2024 | 2.7200 | 2.9550 | 2.6500 | 2.8800 | 2.8800 | 1,262,000 |
11 Jul 2024 | 2.7200 | 2.7600 | 2.6350 | 2.7000 | 2.7000 | 3,896,400 |
10 Jul 2024 | 2.6200 | 2.7500 | 2.5500 | 2.6400 | 2.6400 | 690,600 |
09 Jul 2024 | 2.7700 | 2.8200 | 2.5400 | 2.6300 | 2.6300 | 1,749,500 |
08 Jul 2024 | 2.8800 | 3.0500 | 2.6720 | 2.7900 | 2.7900 | 1,063,200 |
05 Jul 2024 | 2.6600 | 2.8700 | 2.5900 | 2.8500 | 2.8500 | 887,600 |
03 Jul 2024 | 2.8300 | 2.8400 | 2.6100 | 2.7000 | 2.7000 | 401,100 |
02 Jul 2024 | 2.8600 | 2.9200 | 2.7500 | 2.8000 | 2.8000 | 762,200 |
01 Jul 2024 | 2.6800 | 2.8800 | 2.6100 | 2.8600 | 2.8600 | 719,900 |
28 Jun 2024 | 2.5100 | 2.7800 | 2.4400 | 2.7000 | 2.7000 | 8,631,300 |
27 Jun 2024 | 2.4100 | 2.7300 | 2.3800 | 2.5100 | 2.5100 | 873,500 |
26 Jun 2024 | 2.4200 | 2.4200 | 2.2200 | 2.3500 | 2.3500 | 515,000 |
25 Jun 2024 | 2.5100 | 2.6100 | 2.4000 | 2.4100 | 2.4100 | 352,600 |
24 Jun 2024 | 2.5400 | 2.6100 | 2.3900 | 2.4500 | 2.4500 | 736,800 |
21 Jun 2024 | 2.7500 | 2.7580 | 2.5600 | 2.5600 | 2.5600 | 770,000 |
20 Jun 2024 | 2.7800 | 2.8850 | 2.7000 | 2.7650 | 2.7650 | 269,100 |
18 Jun 2024 | 3.0000 | 3.0000 | 2.5650 | 2.7600 | 2.7600 | 1,228,100 |
17 Jun 2024 | 3.2300 | 3.2600 | 2.9700 | 2.9750 | 2.9750 | 416,300 |
14 Jun 2024 | 3.3400 | 3.3550 | 3.1500 | 3.2300 | 3.2300 | 579,400 |
13 Jun 2024 | 3.3200 | 3.4450 | 3.2810 | 3.3500 | 3.3500 | 232,800 |
12 Jun 2024 | 3.4600 | 3.5600 | 3.3000 | 3.3600 | 3.3600 | 569,300 |
11 Jun 2024 | 3.5600 | 3.5950 | 3.3400 | 3.4100 | 3.4100 | 293,500 |
10 Jun 2024 | 3.5100 | 3.6600 | 3.4700 | 3.5500 | 3.5500 | 328,700 |
07 Jun 2024 | 3.6200 | 3.7400 | 3.4600 | 3.5300 | 3.5300 | 246,600 |
06 Jun 2024 | 3.7700 | 3.7700 | 3.6300 | 3.6800 | 3.6800 | 259,300 |
05 Jun 2024 | 3.6300 | 3.8300 | 3.5800 | 3.7200 | 3.7200 | 392,600 |
04 Jun 2024 | 3.7800 | 3.8400 | 3.6500 | 3.6750 | 3.6750 | 296,200 |
03 Jun 2024 | 4.0200 | 4.0600 | 3.5300 | 3.7800 | 3.7800 | 564,600 |
31 May 2024 | 4.2500 | 4.3300 | 4.0200 | 4.0200 | 4.0200 | 397,700 |
30 May 2024 | 4.0400 | 4.1900 | 3.9080 | 4.0700 | 4.0700 | 260,600 |
29 May 2024 | 3.7300 | 3.9700 | 3.6600 | 3.9700 | 3.9700 | 447,800 |
28 May 2024 | 3.8200 | 3.9700 | 3.5900 | 3.8300 | 3.8300 | 613,100 |
24 May 2024 | 3.6600 | 4.1500 | 3.5650 | 3.8400 | 3.8400 | 1,200,300 |
23 May 2024 | 3.8400 | 3.8400 | 3.4500 | 3.6900 | 3.6900 | 313,400 |
22 May 2024 | 3.7600 | 3.8500 | 3.5700 | 3.8100 | 3.8100 | 439,900 |
21 May 2024 | 3.7300 | 3.7700 | 3.6900 | 3.7300 | 3.7300 | 286,700 |
20 May 2024 | 3.6300 | 3.8000 | 3.6300 | 3.7400 | 3.7400 | 175,300 |
17 May 2024 | 3.5900 | 3.6700 | 3.5000 | 3.6100 | 3.6100 | 173,100 |
16 May 2024 | 3.7700 | 3.7700 | 3.5500 | 3.6100 | 3.6100 | 272,200 |
15 May 2024 | 3.6700 | 3.9400 | 3.6500 | 3.7300 | 3.7300 | 258,200 |
14 May 2024 | 3.6000 | 3.8900 | 3.5200 | 3.5600 | 3.5600 | 378,800 |
13 May 2024 | 3.3200 | 3.5500 | 3.2800 | 3.5400 | 3.5400 | 248,500 |
10 May 2024 | 3.5500 | 3.6200 | 3.2800 | 3.2800 | 3.2800 | 668,000 |
09 May 2024 | 3.5700 | 3.7500 | 3.5000 | 3.5100 | 3.5100 | 219,700 |
08 May 2024 | 3.4100 | 3.6500 | 3.3750 | 3.5800 | 3.5800 | 453,900 |
07 May 2024 | 3.7700 | 3.7700 | 3.4020 | 3.4800 | 3.4800 | 561,800 |
06 May 2024 | 3.7600 | 3.8880 | 3.6700 | 3.7400 | 3.7400 | 539,400 |
03 May 2024 | 3.8100 | 4.1300 | 3.6900 | 3.7000 | 3.7000 | 431,600 |
02 May 2024 | 3.7300 | 4.1400 | 3.1800 | 3.8200 | 3.8200 | 1,942,500 |
01 May 2024 | 3.5900 | 4.4800 | 3.4300 | 4.0000 | 4.0000 | 2,660,200 |
30 Apr 2024 | 3.7900 | 4.0600 | 3.5500 | 3.5500 | 3.5500 | 2,038,800 |
29 Apr 2024 | 3.6500 | 3.8850 | 3.5100 | 3.8500 | 3.8500 | 629,500 |
26 Apr 2024 | 3.6800 | 3.8300 | 3.5700 | 3.6200 | 3.6200 | 872,600 |
25 Apr 2024 | 3.8900 | 3.9200 | 3.4600 | 3.6450 | 3.6450 | 1,231,200 |
24 Apr 2024 | 4.2900 | 4.3450 | 3.8800 | 3.8800 | 3.8800 | 658,100 |
23 Apr 2024 | 4.0600 | 4.4900 | 4.0600 | 4.3200 | 4.3200 | 327,400 |
22 Apr 2024 | 3.8000 | 4.1000 | 3.7000 | 4.0500 | 4.0500 | 500,400 |
19 Apr 2024 | 4.0000 | 4.0700 | 3.7500 | 3.8000 | 3.8000 | 990,100 |
18 Apr 2024 | 4.1100 | 4.1550 | 3.9600 | 4.0100 | 4.0100 | 318,800 |
17 Apr 2024 | 4.3700 | 4.3700 | 4.0700 | 4.1400 | 4.1400 | 495,300 |
16 Apr 2024 | 4.4800 | 4.5250 | 4.1500 | 4.3900 | 4.3900 | 788,300 |
15 Apr 2024 | 4.7300 | 4.8700 | 4.3800 | 4.4300 | 4.4300 | 610,300 |
12 Apr 2024 | 4.9200 | 4.9200 | 4.5000 | 4.7300 | 4.7300 | 618,100 |
11 Apr 2024 | 4.6500 | 4.9800 | 4.6100 | 4.9400 | 4.9400 | 375,000 |
10 Apr 2024 | 4.5900 | 4.6700 | 4.5100 | 4.6000 | 4.6000 | 253,500 |
09 Apr 2024 | 4.6800 | 4.7500 | 4.5350 | 4.7100 | 4.7100 | 449,200 |
08 Apr 2024 | 4.8600 | 4.8820 | 4.4010 | 4.6400 | 4.6400 | 775,100 |
05 Apr 2024 | 5.1400 | 5.1400 | 4.5900 | 4.9100 | 4.9100 | 1,081,900 |
04 Apr 2024 | 5.2500 | 5.5900 | 4.8100 | 5.0600 | 5.0600 | 1,204,700 |
03 Apr 2024 | 5.0000 | 5.8300 | 4.9750 | 5.1700 | 5.1700 | 2,052,200 |
02 Apr 2024 | 4.9900 | 5.2100 | 4.8800 | 5.1300 | 5.1300 | 3,448,200 |
01 Apr 2024 | 5.1900 | 5.2100 | 4.7800 | 4.9900 | 4.9900 | 399,400 |
28 Mar 2024 | 5.0400 | 5.2600 | 4.9220 | 5.1300 | 5.1300 | 438,300 |
27 Mar 2024 | 5.1400 | 5.3890 | 4.9000 | 5.0100 | 5.0100 | 1,287,100 |
26 Mar 2024 | 4.5900 | 5.0280 | 4.5600 | 5.0000 | 5.0000 | 1,030,000 |
25 Mar 2024 | 4.5000 | 4.8300 | 4.4150 | 4.5800 | 4.5800 | 693,600 |
22 Mar 2024 | 4.6100 | 4.8300 | 4.4000 | 4.5000 | 4.5000 | 465,800 |
21 Mar 2024 | 4.4100 | 4.7700 | 4.3800 | 4.5100 | 4.5100 | 453,700 |
20 Mar 2024 | 4.3400 | 4.4300 | 4.2000 | 4.3400 | 4.3400 | 454,500 |
19 Mar 2024 | 4.3700 | 4.5930 | 4.2800 | 4.4000 | 4.4000 | 476,100 |
18 Mar 2024 | 4.4100 | 4.4500 | 4.1530 | 4.3600 | 4.3600 | 760,000 |
15 Mar 2024 | 3.9700 | 4.5100 | 3.9700 | 4.3900 | 4.3900 | 731,100 |
14 Mar 2024 | 4.2100 | 4.3990 | 3.9200 | 3.9600 | 3.9600 | 432,800 |
13 Mar 2024 | 4.0800 | 4.2600 | 4.0000 | 4.1700 | 4.1700 | 329,100 |
12 Mar 2024 | 4.3400 | 4.4100 | 3.9700 | 4.0800 | 4.0800 | 1,210,300 |
11 Mar 2024 | 4.7000 | 4.7000 | 4.3450 | 4.3900 | 4.3900 | 592,000 |
08 Mar 2024 | 4.5200 | 4.8000 | 4.3900 | 4.5700 | 4.5700 | 986,000 |
07 Mar 2024 | 4.9900 | 5.3500 | 4.4600 | 4.5000 | 4.5000 | 4,308,200 |
06 Mar 2024 | 4.7500 | 4.8900 | 4.2000 | 4.6700 | 4.6700 | 1,814,500 |
05 Mar 2024 | 4.8100 | 5.5000 | 4.5000 | 4.6700 | 4.6700 | 1,203,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |