Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.9700 | 4.1100 | 3.9200 | 4.0800 | 4.0800 | 1,481,100 |
Jul 25, 2024 | 3.6700 | 3.8550 | 3.6500 | 3.8500 | 3.8500 | 794,000 |
Jul 24, 2024 | 3.9000 | 3.9400 | 3.6850 | 3.6900 | 3.6900 | 700,700 |
Jul 23, 2024 | 3.7200 | 3.9750 | 3.6900 | 3.9500 | 3.9500 | 1,663,200 |
Jul 22, 2024 | 3.5100 | 3.7500 | 3.4510 | 3.7400 | 3.7400 | 1,664,500 |
Jul 19, 2024 | 3.5000 | 3.5400 | 3.3700 | 3.4500 | 3.4500 | 1,492,400 |
Jul 18, 2024 | 3.8300 | 3.9100 | 3.4600 | 3.4800 | 3.4800 | 1,856,100 |
Jul 17, 2024 | 3.8400 | 4.0500 | 3.7700 | 3.8400 | 3.8400 | 2,016,600 |
Jul 16, 2024 | 3.4400 | 4.0000 | 3.4400 | 3.9500 | 3.9500 | 3,662,900 |
Jul 15, 2024 | 3.4700 | 3.5150 | 3.3900 | 3.4200 | 3.4200 | 1,600,100 |
Jul 12, 2024 | 3.4500 | 3.5850 | 3.4100 | 3.4600 | 3.4600 | 1,323,600 |
Jul 11, 2024 | 3.5000 | 3.6700 | 3.4200 | 3.4200 | 3.4200 | 3,222,800 |
Jul 10, 2024 | 3.4500 | 3.4700 | 3.3500 | 3.4500 | 3.4500 | 1,604,200 |
Jul 09, 2024 | 3.5600 | 3.5600 | 3.3500 | 3.4000 | 3.4000 | 2,400,000 |
Jul 08, 2024 | 3.5900 | 3.6300 | 3.5200 | 3.5400 | 3.5400 | 1,456,100 |
Jul 05, 2024 | 3.5700 | 3.6500 | 3.5200 | 3.6100 | 3.6100 | 1,431,900 |
Jul 03, 2024 | 3.5700 | 3.6850 | 3.4800 | 3.5500 | 3.5500 | 2,753,100 |
Jul 02, 2024 | 3.5500 | 3.6100 | 3.4800 | 3.5300 | 3.5300 | 3,514,100 |
Jul 01, 2024 | 3.6500 | 3.6700 | 3.4800 | 3.5400 | 3.5400 | 4,196,300 |
Jun 28, 2024 | 4.2500 | 4.3600 | 3.5200 | 3.5800 | 3.5800 | 18,085,900 |
Jun 27, 2024 | 6.3300 | 6.4100 | 6.0400 | 6.3900 | 6.3900 | 2,459,100 |
Jun 26, 2024 | 5.9400 | 6.1600 | 5.8750 | 6.1300 | 6.1300 | 1,306,300 |
Jun 25, 2024 | 6.1200 | 6.1900 | 5.9350 | 5.9700 | 5.9700 | 1,057,200 |
Jun 24, 2024 | 6.2000 | 6.2690 | 5.9900 | 6.1300 | 6.1300 | 1,034,300 |
Jun 21, 2024 | 5.9900 | 6.2100 | 5.8900 | 6.1400 | 6.1400 | 1,658,100 |
Jun 20, 2024 | 6.2000 | 6.2000 | 5.8800 | 5.9600 | 5.9600 | 1,070,500 |
Jun 18, 2024 | 6.1800 | 6.2200 | 6.1000 | 6.1500 | 6.1500 | 854,600 |
Jun 17, 2024 | 6.1800 | 6.2800 | 6.0660 | 6.1900 | 6.1900 | 626,400 |
Jun 14, 2024 | 6.3900 | 6.3900 | 6.1800 | 6.1800 | 6.1800 | 409,800 |
Jun 13, 2024 | 6.4800 | 6.6100 | 6.3500 | 6.4500 | 6.4500 | 548,900 |
Jun 12, 2024 | 6.6100 | 6.7500 | 6.4450 | 6.5100 | 6.5100 | 792,300 |
Jun 11, 2024 | 6.6200 | 6.6650 | 6.3300 | 6.4300 | 6.4300 | 596,100 |
Jun 10, 2024 | 6.6000 | 6.8000 | 6.4800 | 6.7400 | 6.7400 | 629,400 |
Jun 07, 2024 | 6.7200 | 6.8200 | 6.6400 | 6.6800 | 6.6800 | 563,700 |
Jun 06, 2024 | 6.7300 | 6.8900 | 6.6950 | 6.8800 | 6.8800 | 548,900 |
Jun 05, 2024 | 6.6200 | 6.8100 | 6.4600 | 6.8100 | 6.8100 | 606,200 |
Jun 04, 2024 | 6.6700 | 6.6850 | 6.4700 | 6.5600 | 6.5600 | 619,400 |
Jun 03, 2024 | 7.1600 | 7.2500 | 6.6700 | 6.7700 | 6.7700 | 713,500 |
May 31, 2024 | 7.2200 | 7.3100 | 7.0100 | 7.0800 | 7.0800 | 553,900 |
May 30, 2024 | 7.3500 | 7.4200 | 7.1600 | 7.1600 | 7.1600 | 531,000 |
May 29, 2024 | 7.3600 | 7.5050 | 7.1000 | 7.2300 | 7.2300 | 647,900 |
May 28, 2024 | 7.4200 | 7.6950 | 7.2500 | 7.6500 | 7.6500 | 620,000 |
May 24, 2024 | 7.2300 | 7.4300 | 7.1700 | 7.3700 | 7.3700 | 350,200 |
May 23, 2024 | 7.2700 | 7.3400 | 7.0300 | 7.1700 | 7.1700 | 634,700 |
May 22, 2024 | 7.2200 | 7.5800 | 7.1600 | 7.3200 | 7.3200 | 393,200 |
May 21, 2024 | 7.7500 | 7.7500 | 7.1800 | 7.2800 | 7.2800 | 552,700 |
May 20, 2024 | 7.4600 | 7.7350 | 7.2900 | 7.6800 | 7.6800 | 542,200 |
May 17, 2024 | 7.3700 | 7.4900 | 7.1800 | 7.4800 | 7.4800 | 535,800 |
May 16, 2024 | 7.3500 | 7.3800 | 7.1700 | 7.3300 | 7.3300 | 426,300 |
May 15, 2024 | 7.4600 | 7.5400 | 7.1900 | 7.3600 | 7.3600 | 418,700 |
May 14, 2024 | 7.4100 | 8.0500 | 7.3600 | 7.3600 | 7.3600 | 630,200 |
May 13, 2024 | 7.2700 | 7.5400 | 7.2000 | 7.2100 | 7.2100 | 463,100 |
May 10, 2024 | 7.2800 | 7.3600 | 7.1300 | 7.2100 | 7.2100 | 423,600 |
May 09, 2024 | 7.1200 | 7.4600 | 7.0200 | 7.2900 | 7.2900 | 1,311,000 |
May 08, 2024 | 7.2600 | 7.4100 | 7.0800 | 7.1200 | 7.1200 | 601,000 |
May 07, 2024 | 7.6400 | 7.8660 | 7.3950 | 7.4400 | 7.4400 | 450,100 |
May 06, 2024 | 7.5500 | 7.6300 | 7.3650 | 7.6300 | 7.6300 | 394,500 |
May 03, 2024 | 7.5800 | 7.9900 | 7.3800 | 7.5400 | 7.5400 | 677,600 |
May 02, 2024 | 7.5100 | 7.5100 | 7.2200 | 7.2600 | 7.2600 | 949,900 |
May 01, 2024 | 7.5800 | 7.7200 | 7.3400 | 7.3600 | 7.3600 | 1,013,700 |
Apr 30, 2024 | 8.1000 | 8.2400 | 7.6000 | 7.6300 | 7.6300 | 1,284,400 |
Apr 29, 2024 | 8.0000 | 8.3600 | 8.0000 | 8.1900 | 8.1900 | 1,234,600 |
Apr 26, 2024 | 7.8700 | 8.5800 | 7.6210 | 7.8900 | 7.8900 | 1,491,200 |
Apr 25, 2024 | 9.1700 | 9.4100 | 8.8600 | 9.1900 | 9.1900 | 772,000 |
Apr 24, 2024 | 9.3300 | 9.4700 | 9.1300 | 9.4000 | 9.4000 | 687,500 |
Apr 23, 2024 | 9.3200 | 9.6700 | 9.0600 | 9.3500 | 9.3500 | 637,500 |
Apr 22, 2024 | 9.0200 | 9.3700 | 8.7450 | 9.2100 | 9.2100 | 651,900 |
Apr 19, 2024 | 9.0800 | 9.4700 | 8.8300 | 9.1300 | 9.1300 | 849,600 |
Apr 18, 2024 | 8.7200 | 9.3300 | 8.6400 | 9.1700 | 9.1700 | 772,800 |
Apr 17, 2024 | 8.5200 | 8.8000 | 8.4100 | 8.7000 | 8.7000 | 662,300 |
Apr 16, 2024 | 8.5100 | 8.7300 | 8.1700 | 8.4000 | 8.4000 | 965,900 |
Apr 15, 2024 | 8.2900 | 8.6000 | 7.9200 | 8.5800 | 8.5800 | 813,900 |
Apr 12, 2024 | 8.6000 | 8.6000 | 8.2100 | 8.2500 | 8.2500 | 523,200 |
Apr 11, 2024 | 8.8700 | 9.0650 | 8.6400 | 8.6800 | 8.6800 | 560,600 |
Apr 10, 2024 | 9.1900 | 9.1900 | 8.8100 | 8.9500 | 8.9500 | 477,400 |
Apr 09, 2024 | 9.3300 | 9.6200 | 9.2400 | 9.6000 | 9.6000 | 409,400 |
Apr 08, 2024 | 9.1900 | 9.3150 | 9.1000 | 9.2900 | 9.2900 | 278,700 |
Apr 05, 2024 | 9.2500 | 9.4100 | 8.9000 | 9.1900 | 9.1900 | 542,700 |
Apr 04, 2024 | 9.5100 | 9.5700 | 9.1900 | 9.2500 | 9.2500 | 589,300 |
Apr 03, 2024 | 9.4700 | 9.5150 | 9.2500 | 9.3600 | 9.3600 | 491,700 |
Apr 02, 2024 | 9.8200 | 9.8600 | 9.4900 | 9.6000 | 9.6000 | 647,700 |
Apr 01, 2024 | 10.4500 | 10.4500 | 10.0000 | 10.1300 | 10.1300 | 383,200 |
Mar 28, 2024 | 9.9400 | 10.6800 | 9.9400 | 10.4800 | 10.4800 | 701,400 |
Mar 27, 2024 | 9.9700 | 10.0000 | 9.6950 | 9.9900 | 9.9900 | 400,400 |
Mar 26, 2024 | 9.8500 | 10.2150 | 9.7900 | 9.9600 | 9.9600 | 689,700 |
Mar 25, 2024 | 9.4800 | 9.7450 | 9.4800 | 9.6900 | 9.6900 | 452,100 |
Mar 22, 2024 | 9.7500 | 9.8800 | 9.4200 | 9.4900 | 9.4900 | 294,700 |
Mar 21, 2024 | 9.9100 | 10.0600 | 9.6000 | 9.7500 | 9.7500 | 548,700 |
Mar 20, 2024 | 9.6500 | 9.9600 | 9.3800 | 9.8300 | 9.8300 | 366,600 |
Mar 19, 2024 | 9.4100 | 9.8300 | 9.3900 | 9.6300 | 9.6300 | 492,900 |
Mar 18, 2024 | 9.4000 | 9.6010 | 9.0800 | 9.5300 | 9.5300 | 449,000 |
Mar 15, 2024 | 9.4100 | 9.5700 | 8.9800 | 9.2300 | 9.2300 | 1,573,900 |
Mar 14, 2024 | 9.4900 | 9.6900 | 9.4000 | 9.5600 | 9.5600 | 827,000 |
Mar 13, 2024 | 9.3100 | 9.5800 | 9.2200 | 9.5000 | 9.5000 | 668,600 |
Mar 12, 2024 | 9.7100 | 9.7650 | 9.3900 | 9.4100 | 9.4100 | 401,700 |
Mar 11, 2024 | 9.5000 | 9.7250 | 9.5000 | 9.5600 | 9.5600 | 614,400 |
Mar 08, 2024 | 9.7200 | 9.9400 | 9.4000 | 9.5000 | 9.5000 | 496,700 |
Mar 07, 2024 | 9.7200 | 9.7200 | 9.4450 | 9.5300 | 9.5300 | 434,900 |
Mar 06, 2024 | 9.3800 | 9.5750 | 9.2000 | 9.4100 | 9.4100 | 970,300 |
Mar 05, 2024 | 9.4300 | 9.4700 | 8.9700 | 9.2200 | 9.2200 | 731,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |