Advertisement
As of 02:26PM EDT. Market open.
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 6.79 | 6.79 | 6.35 | 6.41 | 6.41 | 93,357 |
| Oct 24, 2024 | 6.49 | 6.80 | 6.48 | 6.68 | 6.68 | 167,200 |
| Oct 23, 2024 | 6.27 | 6.50 | 6.22 | 6.42 | 6.42 | 49,400 |
| Oct 22, 2024 | 6.26 | 6.48 | 6.20 | 6.35 | 6.35 | 52,500 |
| Oct 21, 2024 | 6.55 | 6.57 | 6.15 | 6.27 | 6.27 | 148,600 |
| Oct 18, 2024 | 6.65 | 6.81 | 6.55 | 6.61 | 6.61 | 66,300 |
| Oct 17, 2024 | 6.78 | 6.90 | 6.67 | 6.68 | 6.68 | 75,000 |
| Oct 16, 2024 | 6.89 | 7.12 | 6.78 | 6.81 | 6.81 | 231,700 |
| Oct 15, 2024 | 6.69 | 6.88 | 6.58 | 6.75 | 6.75 | 134,700 |
| Oct 14, 2024 | 6.11 | 6.87 | 6.10 | 6.65 | 6.65 | 288,400 |
| Oct 11, 2024 | 5.88 | 6.07 | 5.82 | 6.05 | 6.05 | 41,000 |
| Oct 10, 2024 | 5.87 | 6.01 | 5.65 | 5.89 | 5.89 | 45,000 |
| Oct 09, 2024 | 5.82 | 6.09 | 5.75 | 5.92 | 5.92 | 104,700 |
| Oct 08, 2024 | 5.69 | 5.77 | 5.62 | 5.76 | 5.76 | 28,300 |
| Oct 07, 2024 | 5.76 | 5.77 | 5.62 | 5.72 | 5.72 | 23,400 |
| Oct 04, 2024 | 5.74 | 5.83 | 5.60 | 5.80 | 5.80 | 44,700 |
| Oct 03, 2024 | 5.59 | 5.79 | 5.53 | 5.75 | 5.75 | 90,700 |
| Oct 02, 2024 | 5.72 | 5.78 | 5.62 | 5.62 | 5.62 | 57,100 |
| Oct 01, 2024 | 5.70 | 5.81 | 5.57 | 5.70 | 5.70 | 75,800 |
| Sep 30, 2024 | 5.76 | 5.92 | 5.60 | 5.70 | 5.70 | 159,800 |
| Sep 27, 2024 | 5.35 | 6.00 | 5.35 | 5.65 | 5.65 | 116,800 |
| Sep 26, 2024 | 5.39 | 5.46 | 5.13 | 5.27 | 5.27 | 53,400 |
| Sep 25, 2024 | 5.23 | 5.36 | 5.22 | 5.33 | 5.33 | 30,100 |
| Sep 24, 2024 | 5.09 | 5.39 | 5.00 | 5.25 | 5.25 | 131,700 |
| Sep 23, 2024 | 5.22 | 5.22 | 5.02 | 5.04 | 5.04 | 92,900 |
| Sep 20, 2024 | 5.45 | 5.45 | 5.23 | 5.28 | 5.28 | 228,700 |
| Sep 19, 2024 | 5.52 | 5.52 | 5.31 | 5.43 | 5.43 | 111,200 |
| Sep 18, 2024 | 5.40 | 5.56 | 5.35 | 5.45 | 5.45 | 84,300 |
| Sep 17, 2024 | 5.28 | 5.59 | 5.17 | 5.35 | 5.35 | 74,400 |
| Sep 16, 2024 | 5.41 | 5.41 | 5.18 | 5.24 | 5.24 | 92,000 |
| Sep 13, 2024 | 5.18 | 5.72 | 5.18 | 5.37 | 5.37 | 103,800 |
| Sep 12, 2024 | 5.10 | 5.17 | 5.03 | 5.10 | 5.10 | 32,100 |
| Sep 11, 2024 | 4.89 | 5.14 | 4.85 | 5.11 | 5.11 | 36,100 |
| Sep 10, 2024 | 4.81 | 4.97 | 4.76 | 4.96 | 4.96 | 56,800 |
| Sep 09, 2024 | 4.86 | 4.95 | 4.75 | 4.84 | 4.84 | 51,400 |
| Sep 06, 2024 | 4.95 | 4.95 | 4.82 | 4.89 | 4.89 | 23,200 |
| Sep 05, 2024 | 4.87 | 4.99 | 4.76 | 4.89 | 4.89 | 73,100 |
| Sep 04, 2024 | 4.83 | 4.89 | 4.76 | 4.84 | 4.84 | 55,700 |
| Sep 03, 2024 | 4.96 | 5.00 | 4.78 | 4.83 | 4.83 | 99,600 |
| Aug 30, 2024 | 4.87 | 4.97 | 4.80 | 4.92 | 4.92 | 54,500 |
| Aug 29, 2024 | 4.77 | 4.90 | 4.77 | 4.84 | 4.84 | 36,300 |
| Aug 28, 2024 | 4.77 | 4.87 | 4.69 | 4.77 | 4.77 | 50,300 |
| Aug 27, 2024 | 4.76 | 4.90 | 4.64 | 4.83 | 4.83 | 45,700 |
| Aug 26, 2024 | 4.61 | 4.87 | 4.61 | 4.76 | 4.76 | 59,900 |
| Aug 23, 2024 | 4.62 | 4.79 | 4.62 | 4.63 | 4.63 | 64,500 |
| Aug 22, 2024 | 4.74 | 4.74 | 4.50 | 4.59 | 4.59 | 34,100 |
| Aug 21, 2024 | 4.59 | 4.79 | 4.57 | 4.72 | 4.72 | 92,100 |
| Aug 20, 2024 | 4.47 | 4.62 | 4.42 | 4.59 | 4.59 | 69,700 |
| Aug 19, 2024 | 4.47 | 4.54 | 4.43 | 4.49 | 4.49 | 79,000 |
| Aug 16, 2024 | 4.31 | 4.51 | 4.31 | 4.47 | 4.47 | 55,800 |
| Aug 15, 2024 | 4.29 | 4.60 | 4.29 | 4.33 | 4.33 | 159,200 |
| Aug 14, 2024 | 4.35 | 4.38 | 4.23 | 4.37 | 4.37 | 49,500 |
| Aug 13, 2024 | 4.29 | 4.39 | 4.22 | 4.39 | 4.39 | 43,000 |
| Aug 12, 2024 | 4.36 | 4.36 | 4.22 | 4.24 | 4.24 | 65,800 |
| Aug 09, 2024 | 4.39 | 4.40 | 4.27 | 4.30 | 4.30 | 87,100 |
| Aug 08, 2024 | 4.26 | 4.43 | 4.23 | 4.35 | 4.35 | 78,900 |
| Aug 07, 2024 | 4.26 | 4.51 | 4.23 | 4.30 | 4.30 | 88,100 |
| Aug 06, 2024 | 4.27 | 4.55 | 4.24 | 4.26 | 4.26 | 105,500 |
| Aug 05, 2024 | 4.20 | 4.38 | 4.09 | 4.27 | 4.27 | 121,600 |
| Aug 02, 2024 | 4.05 | 4.39 | 3.95 | 4.35 | 4.35 | 294,500 |
| Aug 01, 2024 | 3.95 | 3.99 | 3.65 | 3.78 | 3.78 | 140,900 |
| Jul 31, 2024 | 3.96 | 3.99 | 3.91 | 3.94 | 3.94 | 36,000 |
| Jul 30, 2024 | 4.00 | 4.01 | 3.90 | 3.97 | 3.97 | 43,600 |
| Jul 29, 2024 | 3.91 | 4.03 | 3.87 | 3.97 | 3.97 | 105,000 |
| Jul 26, 2024 | 4.07 | 4.07 | 3.91 | 3.98 | 3.98 | 103,600 |
| Jul 25, 2024 | 3.90 | 3.97 | 3.83 | 3.91 | 3.91 | 47,200 |
| Jul 24, 2024 | 3.95 | 3.96 | 3.85 | 3.90 | 3.90 | 69,200 |
| Jul 23, 2024 | 3.92 | 3.96 | 3.88 | 3.90 | 3.90 | 75,800 |
| Jul 22, 2024 | 4.00 | 4.08 | 3.87 | 3.95 | 3.95 | 152,700 |
| Jul 19, 2024 | 3.98 | 4.15 | 3.92 | 4.01 | 4.01 | 39,900 |
| Jul 18, 2024 | 4.04 | 4.08 | 3.91 | 3.97 | 3.97 | 86,600 |
| Jul 17, 2024 | 3.98 | 4.09 | 3.95 | 4.07 | 4.07 | 101,000 |
| Jul 16, 2024 | 4.04 | 4.04 | 3.91 | 3.99 | 3.99 | 234,500 |
| Jul 15, 2024 | 3.63 | 3.96 | 3.63 | 3.96 | 3.96 | 229,900 |
| Jul 12, 2024 | 3.65 | 3.74 | 3.56 | 3.74 | 3.74 | 128,000 |
| Jul 11, 2024 | 3.55 | 3.69 | 3.55 | 3.65 | 3.65 | 109,600 |
| Jul 10, 2024 | 3.60 | 3.63 | 3.38 | 3.52 | 3.52 | 114,400 |
| Jul 09, 2024 | 3.56 | 3.59 | 3.54 | 3.58 | 3.58 | 98,100 |
| Jul 08, 2024 | 3.52 | 3.59 | 3.51 | 3.59 | 3.59 | 57,200 |
| Jul 05, 2024 | 3.59 | 3.63 | 3.45 | 3.52 | 3.52 | 112,100 |
| Jul 03, 2024 | 3.66 | 3.70 | 3.57 | 3.61 | 3.61 | 23,800 |
| Jul 02, 2024 | 3.69 | 3.72 | 3.62 | 3.69 | 3.69 | 115,100 |
| Jul 01, 2024 | 3.63 | 3.74 | 3.50 | 3.68 | 3.68 | 94,600 |
| Jun 28, 2024 | 3.54 | 3.70 | 3.47 | 3.61 | 3.61 | 260,000 |
| Jun 27, 2024 | 3.51 | 3.56 | 3.45 | 3.52 | 3.52 | 44,700 |
| Jun 26, 2024 | 3.47 | 3.55 | 3.42 | 3.54 | 3.54 | 138,400 |
| Jun 25, 2024 | 3.52 | 3.57 | 3.48 | 3.51 | 3.51 | 81,400 |
| Jun 24, 2024 | 3.57 | 3.59 | 3.48 | 3.48 | 3.48 | 91,600 |
| Jun 21, 2024 | 3.51 | 3.64 | 3.49 | 3.56 | 3.56 | 122,400 |
| Jun 20, 2024 | 3.51 | 3.59 | 3.47 | 3.58 | 3.58 | 88,000 |
| Jun 18, 2024 | 3.66 | 3.70 | 3.48 | 3.54 | 3.54 | 164,100 |
| Jun 17, 2024 | 3.68 | 3.68 | 3.55 | 3.66 | 3.66 | 101,800 |
| Jun 14, 2024 | 3.75 | 3.75 | 3.61 | 3.67 | 3.67 | 113,800 |
| Jun 13, 2024 | 3.70 | 3.72 | 3.65 | 3.70 | 3.70 | 47,600 |
| Jun 12, 2024 | 3.73 | 3.91 | 3.66 | 3.69 | 3.69 | 139,600 |
| Jun 11, 2024 | 3.72 | 3.77 | 3.66 | 3.72 | 3.72 | 117,000 |
| Jun 10, 2024 | 3.73 | 3.80 | 3.65 | 3.73 | 3.73 | 82,000 |
| Jun 07, 2024 | 3.81 | 3.84 | 3.69 | 3.72 | 3.72 | 81,200 |
| Jun 06, 2024 | 3.83 | 3.91 | 3.77 | 3.87 | 3.87 | 169,300 |
| Jun 05, 2024 | 3.87 | 3.90 | 3.72 | 3.83 | 3.83 | 75,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.