Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 4.7600 | 4.7600 | 4.3300 | 4.4700 | 4.4700 | 45,300 |
Jul 25, 2024 | 4.6600 | 4.7800 | 4.6100 | 4.6700 | 4.6700 | 24,300 |
Jul 24, 2024 | 4.4600 | 4.7000 | 4.4600 | 4.6300 | 4.6300 | 17,200 |
Jul 23, 2024 | 4.4800 | 4.6500 | 4.4800 | 4.6500 | 4.6500 | 28,500 |
Jul 22, 2024 | 4.7400 | 5.1000 | 4.0700 | 4.4700 | 4.4700 | 257,200 |
Jul 19, 2024 | 4.7600 | 4.9600 | 4.4600 | 4.7600 | 4.7600 | 140,100 |
Jul 18, 2024 | 5.1700 | 5.3700 | 4.6400 | 4.7700 | 4.7700 | 30,100 |
Jul 17, 2024 | 5.2200 | 5.3800 | 5.1200 | 5.1800 | 5.1800 | 25,200 |
Jul 16, 2024 | 4.8700 | 5.3300 | 4.8700 | 5.2500 | 5.2500 | 29,800 |
Jul 15, 2024 | 5.2200 | 5.4900 | 4.8450 | 4.9300 | 4.9300 | 59,300 |
Jul 12, 2024 | 4.6900 | 5.5000 | 4.6900 | 5.1400 | 5.1400 | 151,600 |
Jul 11, 2024 | 4.4100 | 4.7050 | 4.2500 | 4.6400 | 4.6400 | 40,100 |
Jul 10, 2024 | 4.6200 | 4.6200 | 4.3000 | 4.3500 | 4.3500 | 68,400 |
Jul 09, 2024 | 4.4000 | 4.5700 | 4.2200 | 4.5700 | 4.5700 | 27,000 |
Jul 08, 2024 | 4.1600 | 4.4000 | 4.0000 | 4.3900 | 4.3900 | 32,000 |
Jul 05, 2024 | 3.8800 | 4.1600 | 3.8100 | 4.1600 | 4.1600 | 47,400 |
Jul 03, 2024 | 4.2000 | 4.2000 | 3.7700 | 3.9100 | 3.9100 | 19,600 |
Jul 02, 2024 | 4.4300 | 4.4300 | 4.1600 | 4.2300 | 4.2300 | 41,400 |
Jul 01, 2024 | 4.0200 | 4.4300 | 3.9200 | 4.4200 | 4.4200 | 77,800 |
Jun 28, 2024 | 3.7000 | 4.2800 | 3.7000 | 4.0800 | 4.0800 | 770,800 |
Jun 27, 2024 | 3.6900 | 4.2600 | 3.6200 | 3.7700 | 3.7700 | 49,100 |
Jun 26, 2024 | 3.7100 | 3.9110 | 3.5100 | 3.8000 | 3.8000 | 35,500 |
Jun 25, 2024 | 3.6700 | 3.9100 | 3.6200 | 3.7300 | 3.7300 | 59,400 |
Jun 24, 2024 | 3.5500 | 3.7900 | 3.4800 | 3.6000 | 3.6000 | 114,000 |
Jun 21, 2024 | 3.8100 | 3.9800 | 3.3400 | 3.5800 | 3.5800 | 178,900 |
Jun 20, 2024 | 3.9600 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 145,700 |
Jun 18, 2024 | 4.3300 | 4.3800 | 3.8000 | 3.8800 | 3.8800 | 124,600 |
Jun 17, 2024 | 5.4900 | 5.6290 | 4.2000 | 4.2100 | 4.2100 | 161,200 |
Jun 14, 2024 | 6.0000 | 6.2470 | 5.4000 | 5.5500 | 5.5500 | 60,000 |
Jun 13, 2024 | 6.0500 | 6.5900 | 5.9300 | 6.0000 | 6.0000 | 54,100 |
Jun 12, 2024 | 6.5100 | 6.9000 | 6.0500 | 6.0500 | 6.0500 | 20,500 |
Jun 11, 2024 | 6.4400 | 6.6100 | 6.3900 | 6.4100 | 6.4100 | 34,500 |
Jun 10, 2024 | 6.0800 | 6.4400 | 6.0800 | 6.4400 | 6.4400 | 27,300 |
Jun 07, 2024 | 6.6630 | 6.6630 | 6.0800 | 6.0800 | 6.0800 | 57,500 |
Jun 06, 2024 | 6.6400 | 6.7450 | 6.5720 | 6.6300 | 6.6300 | 15,200 |
Jun 05, 2024 | 6.6000 | 6.7150 | 6.5500 | 6.5500 | 6.5500 | 15,200 |
Jun 04, 2024 | 6.6900 | 6.6990 | 6.5100 | 6.5600 | 6.5600 | 21,600 |
Jun 03, 2024 | 6.4000 | 6.8900 | 6.4000 | 6.6900 | 6.6900 | 270,000 |
May 31, 2024 | 6.3500 | 6.4200 | 6.2700 | 6.3800 | 6.3800 | 25,000 |
May 30, 2024 | 6.4900 | 6.6300 | 6.2800 | 6.3900 | 6.3900 | 22,100 |
May 29, 2024 | 6.2800 | 6.4100 | 6.1000 | 6.4000 | 6.4000 | 30,700 |
May 28, 2024 | 6.5500 | 6.8000 | 6.1900 | 6.4200 | 6.4200 | 38,000 |
May 24, 2024 | 6.6700 | 6.8300 | 6.5100 | 6.5500 | 6.5500 | 62,800 |
May 23, 2024 | 7.3000 | 8.1750 | 6.5100 | 6.6400 | 6.6400 | 43,500 |
May 22, 2024 | 7.4300 | 7.6100 | 6.7750 | 7.1700 | 7.1700 | 58,300 |
May 21, 2024 | 6.7500 | 7.1900 | 6.6430 | 7.1000 | 7.1000 | 35,400 |
May 20, 2024 | 7.0000 | 7.2300 | 6.6600 | 6.6900 | 6.6900 | 46,900 |
May 17, 2024 | 7.2300 | 7.2300 | 6.9100 | 7.0000 | 7.0000 | 52,500 |
May 16, 2024 | 7.0000 | 7.2800 | 6.8200 | 7.0000 | 7.0000 | 72,400 |
May 15, 2024 | 6.5000 | 6.8000 | 6.5000 | 6.8000 | 6.8000 | 64,900 |
May 14, 2024 | 6.6400 | 6.7800 | 6.5000 | 6.5400 | 6.5400 | 92,500 |
May 13, 2024 | 6.6000 | 6.7400 | 6.4730 | 6.5500 | 6.5500 | 18,100 |
May 10, 2024 | 6.8800 | 7.1000 | 6.4200 | 6.5500 | 6.5500 | 65,800 |
May 09, 2024 | 6.7800 | 7.0900 | 6.5900 | 6.8900 | 6.8900 | 34,100 |
May 08, 2024 | 6.5400 | 6.8500 | 6.4050 | 6.8000 | 6.8000 | 41,600 |
May 07, 2024 | 6.5600 | 6.8300 | 6.2300 | 6.4600 | 6.4600 | 182,300 |
May 06, 2024 | 6.5800 | 6.8500 | 6.2200 | 6.4700 | 6.4700 | 57,200 |
May 03, 2024 | 6.2700 | 6.6860 | 6.2200 | 6.3200 | 6.3200 | 68,700 |
May 02, 2024 | 6.3400 | 6.3400 | 5.5000 | 6.1700 | 6.1700 | 982,100 |
May 01, 2024 | 7.0300 | 7.4700 | 7.0000 | 7.0400 | 7.0400 | 88,900 |
Apr 30, 2024 | 8.3000 | 8.3000 | 6.9800 | 7.0200 | 7.0200 | 86,700 |
Apr 29, 2024 | 7.5000 | 8.3950 | 7.5000 | 8.1000 | 8.1000 | 126,000 |
Apr 26, 2024 | 6.7100 | 7.6860 | 6.6580 | 7.5300 | 7.5300 | 139,200 |
Apr 25, 2024 | 6.6100 | 7.0100 | 6.5160 | 6.7400 | 6.7400 | 357,200 |
Apr 24, 2024 | 7.0700 | 7.2100 | 6.6800 | 6.7500 | 6.7500 | 149,800 |
Apr 23, 2024 | 6.5900 | 7.2600 | 6.5000 | 7.0300 | 7.0300 | 51,000 |
Apr 22, 2024 | 6.7900 | 7.0500 | 6.6300 | 6.6800 | 6.6800 | 118,500 |
Apr 19, 2024 | 7.6700 | 7.9400 | 6.5000 | 6.8900 | 6.8900 | 182,000 |
Apr 18, 2024 | 8.2000 | 8.4200 | 7.6700 | 7.7500 | 7.7500 | 99,700 |
Apr 17, 2024 | 8.2800 | 8.8600 | 8.1000 | 8.2500 | 8.2500 | 146,900 |
Apr 16, 2024 | 8.4500 | 8.8400 | 8.1200 | 8.2700 | 8.2700 | 90,700 |
Apr 15, 2024 | 8.7190 | 9.0000 | 8.2900 | 8.5400 | 8.5400 | 94,400 |
Apr 12, 2024 | 9.3500 | 9.6700 | 8.6900 | 8.9600 | 8.9600 | 95,700 |
Apr 11, 2024 | 9.4600 | 10.1400 | 9.3600 | 9.4400 | 9.4400 | 83,600 |
Apr 10, 2024 | 10.2300 | 10.3700 | 9.2800 | 9.4000 | 9.4000 | 89,500 |
Apr 09, 2024 | 9.9400 | 10.5000 | 9.9400 | 10.4200 | 10.4200 | 48,400 |
Apr 08, 2024 | 10.0000 | 10.3070 | 9.5000 | 9.8400 | 9.8400 | 105,300 |
Apr 05, 2024 | 10.1000 | 10.5700 | 9.8200 | 9.8300 | 9.8300 | 91,600 |
Apr 04, 2024 | 10.6400 | 10.9350 | 10.0500 | 10.0900 | 10.0900 | 73,200 |
Apr 03, 2024 | 10.3000 | 10.9350 | 10.2500 | 10.4900 | 10.4900 | 94,500 |
Apr 02, 2024 | 10.7900 | 10.8000 | 10.1500 | 10.2600 | 10.2600 | 71,900 |
Apr 01, 2024 | 10.8500 | 10.9300 | 10.5000 | 10.8200 | 10.8200 | 152,800 |
Mar 28, 2024 | 11.0000 | 11.1300 | 10.4800 | 10.5500 | 10.5500 | 157,100 |
Mar 27, 2024 | 11.1900 | 11.8000 | 10.9200 | 11.0900 | 11.0900 | 133,000 |
Mar 26, 2024 | 11.1200 | 11.4050 | 10.9600 | 11.3200 | 11.3200 | 115,600 |
Mar 25, 2024 | 11.3500 | 11.8600 | 11.0300 | 11.1500 | 11.1500 | 97,100 |
Mar 22, 2024 | 11.3100 | 11.4100 | 11.0780 | 11.4100 | 11.4100 | 89,600 |
Mar 21, 2024 | 10.7800 | 11.3400 | 10.7800 | 11.3100 | 11.3100 | 63,600 |
Mar 20, 2024 | 11.4500 | 11.5700 | 10.7800 | 10.8800 | 10.8800 | 63,600 |
Mar 19, 2024 | 10.9100 | 11.6700 | 10.9000 | 11.3500 | 11.3500 | 74,100 |
Mar 18, 2024 | 10.0200 | 11.4100 | 10.0200 | 11.0700 | 11.0700 | 83,200 |
Mar 15, 2024 | 10.7300 | 11.1300 | 9.8700 | 10.1400 | 10.1400 | 467,900 |
Mar 14, 2024 | 11.2200 | 11.2200 | 10.6000 | 10.7200 | 10.7200 | 79,200 |
Mar 13, 2024 | 11.2600 | 11.7600 | 10.6900 | 11.0800 | 11.0800 | 105,900 |
Mar 12, 2024 | 12.1000 | 12.1000 | 11.3900 | 11.4400 | 11.4400 | 92,500 |
Mar 11, 2024 | 11.8500 | 12.0500 | 11.6000 | 12.0000 | 12.0000 | 200,000 |
Mar 08, 2024 | 12.0000 | 12.1000 | 11.5400 | 11.7800 | 11.7800 | 146,600 |
Mar 07, 2024 | 12.3100 | 12.3550 | 11.8230 | 12.0000 | 12.0000 | 146,600 |
Mar 06, 2024 | 12.0000 | 12.0700 | 11.6400 | 12.0000 | 12.0000 | 155,100 |
Mar 05, 2024 | 12.2500 | 12.5000 | 11.5100 | 11.6400 | 11.6400 | 224,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |