Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 4.1600 | 4.1900 | 3.9600 | 4.1550 | 4.1550 | 469,100 |
25 Jul 2024 | 3.9300 | 4.2680 | 3.8950 | 4.0800 | 4.0800 | 1,623,000 |
24 Jul 2024 | 4.1300 | 4.1970 | 3.9400 | 3.9500 | 3.9500 | 713,300 |
23 Jul 2024 | 3.9700 | 4.1300 | 3.9250 | 4.1300 | 4.1300 | 734,900 |
22 Jul 2024 | 3.8600 | 4.0000 | 3.7600 | 3.9800 | 3.9800 | 827,400 |
19 Jul 2024 | 3.8200 | 3.9150 | 3.7800 | 3.8800 | 3.8800 | 784,700 |
18 Jul 2024 | 3.9200 | 3.9410 | 3.8010 | 3.8800 | 3.8800 | 614,600 |
17 Jul 2024 | 4.0000 | 4.0700 | 3.8200 | 3.8900 | 3.8900 | 767,300 |
16 Jul 2024 | 4.2000 | 4.2000 | 3.9650 | 4.0900 | 4.0900 | 804,400 |
15 Jul 2024 | 4.1800 | 4.3400 | 4.0800 | 4.1500 | 4.1500 | 910,500 |
12 Jul 2024 | 3.9200 | 4.1700 | 3.8500 | 4.1500 | 4.1500 | 1,056,000 |
11 Jul 2024 | 3.7900 | 4.0000 | 3.7300 | 3.8900 | 3.8900 | 1,298,300 |
10 Jul 2024 | 3.8300 | 3.9500 | 3.7200 | 3.7700 | 3.7700 | 525,500 |
09 Jul 2024 | 3.6700 | 3.8600 | 3.5700 | 3.8500 | 3.8500 | 996,800 |
08 Jul 2024 | 3.6300 | 3.6850 | 3.5300 | 3.6700 | 3.6700 | 692,000 |
05 Jul 2024 | 3.5700 | 3.6600 | 3.5200 | 3.6300 | 3.6300 | 701,500 |
03 Jul 2024 | 3.4000 | 3.6100 | 3.3700 | 3.5900 | 3.5900 | 298,600 |
02 Jul 2024 | 3.6100 | 3.7600 | 3.4400 | 3.4500 | 3.4500 | 930,700 |
01 Jul 2024 | 3.5100 | 3.6600 | 3.4600 | 3.6300 | 3.6300 | 1,098,100 |
28 Jun 2024 | 3.4700 | 3.6100 | 3.4000 | 3.6000 | 3.6000 | 1,279,000 |
27 Jun 2024 | 3.4900 | 3.5450 | 3.4000 | 3.4800 | 3.4800 | 868,000 |
26 Jun 2024 | 3.5100 | 3.6350 | 3.2600 | 3.4900 | 3.4900 | 2,361,400 |
25 Jun 2024 | 3.7600 | 3.8100 | 3.4700 | 3.5000 | 3.5000 | 1,687,100 |
24 Jun 2024 | 4.0000 | 4.0500 | 3.7000 | 3.7600 | 3.7600 | 749,100 |
21 Jun 2024 | 3.8600 | 3.9950 | 3.7200 | 3.9800 | 3.9800 | 1,126,400 |
20 Jun 2024 | 4.0200 | 4.0800 | 3.8300 | 3.8900 | 3.8900 | 986,200 |
18 Jun 2024 | 4.2900 | 4.2900 | 3.9200 | 3.9800 | 3.9800 | 1,743,400 |
17 Jun 2024 | 4.4100 | 4.5000 | 4.1600 | 4.2500 | 4.2500 | 2,379,800 |
14 Jun 2024 | 4.0000 | 4.4100 | 3.9900 | 4.2500 | 4.2500 | 5,852,100 |
13 Jun 2024 | 3.9800 | 4.2000 | 3.8800 | 3.9900 | 3.9900 | 2,629,000 |
12 Jun 2024 | 3.9400 | 4.1800 | 3.6500 | 3.8300 | 3.8300 | 4,311,200 |
11 Jun 2024 | 3.4500 | 3.5700 | 3.4260 | 3.5200 | 3.5200 | 651,900 |
10 Jun 2024 | 3.3800 | 3.6000 | 3.3600 | 3.4700 | 3.4700 | 794,500 |
07 Jun 2024 | 3.3900 | 3.4940 | 3.3600 | 3.4200 | 3.4200 | 351,900 |
06 Jun 2024 | 3.4900 | 3.5500 | 3.3600 | 3.4400 | 3.4400 | 598,600 |
05 Jun 2024 | 3.3600 | 3.5950 | 3.3300 | 3.5000 | 3.5000 | 637,200 |
04 Jun 2024 | 3.4600 | 3.4800 | 3.2900 | 3.3300 | 3.3300 | 731,500 |
03 Jun 2024 | 3.4500 | 3.5600 | 3.3750 | 3.4450 | 3.4450 | 805,100 |
31 May 2024 | 3.6100 | 3.7000 | 3.3850 | 3.4500 | 3.4500 | 569,700 |
30 May 2024 | 3.3700 | 3.8100 | 3.3230 | 3.5900 | 3.5900 | 2,138,500 |
29 May 2024 | 3.4600 | 3.4600 | 3.2000 | 3.3900 | 3.3900 | 998,400 |
28 May 2024 | 3.0800 | 3.5300 | 3.0000 | 3.3500 | 3.3500 | 2,879,500 |
24 May 2024 | 2.9400 | 3.0700 | 2.8900 | 2.9500 | 2.9500 | 239,400 |
23 May 2024 | 3.0000 | 3.1200 | 2.9000 | 2.9300 | 2.9300 | 662,700 |
22 May 2024 | 3.0300 | 3.0300 | 2.8750 | 2.9900 | 2.9900 | 507,600 |
21 May 2024 | 3.2500 | 3.3170 | 3.0200 | 3.0400 | 3.0400 | 506,500 |
20 May 2024 | 3.2000 | 3.3400 | 3.1350 | 3.2600 | 3.2600 | 445,700 |
17 May 2024 | 3.2700 | 3.2700 | 3.0900 | 3.2000 | 3.2000 | 439,200 |
16 May 2024 | 3.1500 | 3.3450 | 3.1500 | 3.2700 | 3.2700 | 759,900 |
15 May 2024 | 2.9900 | 3.1700 | 2.9810 | 3.1700 | 3.1700 | 548,200 |
14 May 2024 | 3.0000 | 3.0600 | 2.9300 | 2.9600 | 2.9600 | 534,100 |
13 May 2024 | 3.0400 | 3.1400 | 2.9700 | 2.9700 | 2.9700 | 473,500 |
10 May 2024 | 3.2500 | 3.3300 | 3.0300 | 3.0300 | 3.0300 | 847,600 |
09 May 2024 | 3.1000 | 3.2900 | 3.0400 | 3.2700 | 3.2700 | 499,500 |
08 May 2024 | 2.9900 | 3.1350 | 2.9200 | 3.1000 | 3.1000 | 541,200 |
07 May 2024 | 3.0900 | 3.1300 | 2.9700 | 3.0100 | 3.0100 | 687,600 |
06 May 2024 | 3.3000 | 3.3100 | 3.0100 | 3.1000 | 3.1000 | 835,700 |
03 May 2024 | 3.1600 | 3.3500 | 3.1400 | 3.2600 | 3.2600 | 855,600 |
02 May 2024 | 3.1800 | 3.2400 | 3.1100 | 3.1100 | 3.1100 | 431,800 |
01 May 2024 | 3.0600 | 3.2200 | 3.0100 | 3.1500 | 3.1500 | 1,962,100 |
30 Apr 2024 | 2.7500 | 3.0900 | 2.7100 | 3.0500 | 3.0500 | 1,579,000 |
29 Apr 2024 | 2.7500 | 2.8150 | 2.6700 | 2.7600 | 2.7600 | 530,500 |
26 Apr 2024 | 2.8100 | 2.8100 | 2.7300 | 2.7400 | 2.7400 | 562,600 |
25 Apr 2024 | 2.7500 | 2.8200 | 2.6400 | 2.8100 | 2.8100 | 1,031,300 |
24 Apr 2024 | 2.7600 | 2.8850 | 2.7600 | 2.7800 | 2.7800 | 748,400 |
23 Apr 2024 | 2.8100 | 2.8510 | 2.7500 | 2.7800 | 2.7800 | 790,400 |
22 Apr 2024 | 2.7300 | 2.8100 | 2.6200 | 2.7900 | 2.7900 | 1,065,000 |
19 Apr 2024 | 2.6200 | 2.6680 | 2.5300 | 2.6400 | 2.6400 | 912,700 |
18 Apr 2024 | 2.5600 | 2.6750 | 2.5250 | 2.6500 | 2.6500 | 814,700 |
17 Apr 2024 | 2.7000 | 2.7100 | 2.5800 | 2.5800 | 2.5800 | 601,000 |
16 Apr 2024 | 2.6800 | 2.7000 | 2.6100 | 2.6900 | 2.6900 | 591,800 |
15 Apr 2024 | 2.6800 | 2.7200 | 2.6050 | 2.6700 | 2.6700 | 1,251,300 |
12 Apr 2024 | 2.8000 | 2.8200 | 2.6400 | 2.7200 | 2.7200 | 1,311,000 |
11 Apr 2024 | 2.9600 | 2.9970 | 2.7200 | 2.7400 | 2.7400 | 1,651,200 |
10 Apr 2024 | 3.0300 | 3.0700 | 2.9300 | 2.9400 | 2.9400 | 776,100 |
09 Apr 2024 | 3.1800 | 3.1800 | 2.9840 | 3.1300 | 3.1300 | 851,300 |
08 Apr 2024 | 3.2700 | 3.2700 | 3.1400 | 3.1700 | 3.1700 | 628,100 |
05 Apr 2024 | 3.2300 | 3.3600 | 3.1800 | 3.2900 | 3.2900 | 710,500 |
04 Apr 2024 | 3.4600 | 3.4680 | 3.1900 | 3.2600 | 3.2600 | 952,000 |
03 Apr 2024 | 3.3800 | 3.4800 | 3.3200 | 3.4100 | 3.4100 | 604,600 |
02 Apr 2024 | 3.4000 | 3.4090 | 3.2500 | 3.3800 | 3.3800 | 877,200 |
01 Apr 2024 | 3.3500 | 3.4750 | 3.2000 | 3.4100 | 3.4100 | 933,100 |
28 Mar 2024 | 3.1000 | 3.4500 | 3.0500 | 3.3000 | 3.3000 | 2,282,500 |
27 Mar 2024 | 3.0000 | 3.0900 | 2.9200 | 3.0000 | 3.0000 | 451,700 |
26 Mar 2024 | 2.9800 | 3.1000 | 2.9150 | 2.9500 | 2.9500 | 990,200 |
25 Mar 2024 | 2.9800 | 3.0050 | 2.8600 | 2.9700 | 2.9700 | 1,310,700 |
22 Mar 2024 | 2.9950 | 3.0400 | 2.8590 | 2.9800 | 2.9800 | 1,863,200 |
21 Mar 2024 | 3.0800 | 3.1100 | 2.9600 | 2.9600 | 2.9600 | 1,020,500 |
20 Mar 2024 | 3.0200 | 3.1200 | 2.9700 | 3.1000 | 3.1000 | 853,200 |
19 Mar 2024 | 3.0900 | 3.1300 | 3.0000 | 3.0400 | 3.0400 | 671,000 |
18 Mar 2024 | 3.0300 | 3.1350 | 2.9900 | 3.0900 | 3.0900 | 823,100 |
15 Mar 2024 | 3.0500 | 3.1200 | 2.9400 | 3.1100 | 3.1100 | 1,596,100 |
14 Mar 2024 | 3.1100 | 3.2000 | 3.0100 | 3.1400 | 3.1400 | 1,556,600 |
13 Mar 2024 | 3.5000 | 3.5900 | 2.9900 | 3.1900 | 3.1900 | 3,447,400 |
12 Mar 2024 | 3.6150 | 3.6300 | 3.4900 | 3.5000 | 3.5000 | 757,300 |
11 Mar 2024 | 3.5200 | 3.6200 | 3.5200 | 3.5500 | 3.5500 | 701,500 |
08 Mar 2024 | 3.6200 | 3.7300 | 3.5100 | 3.5800 | 3.5800 | 1,249,900 |
07 Mar 2024 | 3.7400 | 3.7500 | 3.6400 | 3.6400 | 3.6400 | 738,100 |
06 Mar 2024 | 3.7400 | 3.8050 | 3.6300 | 3.7300 | 3.7300 | 930,300 |
05 Mar 2024 | 3.8600 | 3.9000 | 3.6900 | 3.7400 | 3.7400 | 893,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |