Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 5.59 | 5.63 | 5.33 | 5.54 | 5.54 | 315,200 |
25 Jul 2024 | 5.44 | 5.63 | 5.38 | 5.46 | 5.46 | 293,300 |
24 Jul 2024 | 5.48 | 5.67 | 5.33 | 5.45 | 5.45 | 268,300 |
23 Jul 2024 | 5.39 | 5.62 | 5.26 | 5.57 | 5.57 | 282,800 |
22 Jul 2024 | 5.09 | 5.49 | 5.04 | 5.46 | 5.46 | 353,800 |
19 Jul 2024 | 5.17 | 5.23 | 5.00 | 5.04 | 5.04 | 226,500 |
18 Jul 2024 | 5.30 | 5.43 | 5.05 | 5.16 | 5.16 | 432,500 |
17 Jul 2024 | 5.51 | 5.83 | 5.18 | 5.32 | 5.32 | 701,500 |
16 Jul 2024 | 5.41 | 5.65 | 5.31 | 5.60 | 5.60 | 551,800 |
15 Jul 2024 | 5.37 | 5.49 | 5.22 | 5.36 | 5.36 | 735,900 |
12 Jul 2024 | 5.10 | 5.38 | 5.05 | 5.29 | 5.29 | 693,200 |
11 Jul 2024 | 4.81 | 5.09 | 4.80 | 4.96 | 4.96 | 642,000 |
10 Jul 2024 | 4.73 | 4.86 | 4.72 | 4.75 | 4.75 | 340,600 |
09 Jul 2024 | 4.82 | 4.86 | 4.61 | 4.70 | 4.70 | 475,900 |
08 Jul 2024 | 4.25 | 4.82 | 4.24 | 4.80 | 4.80 | 752,300 |
05 Jul 2024 | 4.39 | 4.44 | 4.15 | 4.23 | 4.23 | 909,600 |
03 Jul 2024 | 4.44 | 4.55 | 4.29 | 4.35 | 4.35 | 401,800 |
02 Jul 2024 | 4.41 | 4.68 | 4.35 | 4.43 | 4.43 | 703,000 |
01 Jul 2024 | 4.46 | 4.74 | 4.39 | 4.42 | 4.42 | 1,121,300 |
28 Jun 2024 | 4.53 | 4.71 | 4.42 | 4.50 | 4.50 | 1,985,700 |
27 Jun 2024 | 4.50 | 4.65 | 4.40 | 4.53 | 4.53 | 783,800 |
26 Jun 2024 | 5.08 | 5.17 | 4.36 | 4.45 | 4.45 | 1,425,100 |
25 Jun 2024 | 5.58 | 5.58 | 5.17 | 5.21 | 5.21 | 692,100 |
24 Jun 2024 | 5.30 | 5.83 | 5.29 | 5.55 | 5.55 | 1,371,800 |
21 Jun 2024 | 5.15 | 5.50 | 5.08 | 5.26 | 5.26 | 6,842,300 |
20 Jun 2024 | 4.86 | 5.21 | 4.69 | 5.19 | 5.19 | 1,623,200 |
18 Jun 2024 | 5.07 | 5.08 | 4.74 | 4.85 | 4.85 | 1,549,700 |
17 Jun 2024 | 5.61 | 5.61 | 4.67 | 5.09 | 5.09 | 2,134,600 |
14 Jun 2024 | 5.70 | 6.10 | 5.57 | 5.64 | 5.64 | 2,267,900 |
13 Jun 2024 | 4.95 | 6.09 | 4.89 | 5.81 | 5.81 | 5,410,500 |
12 Jun 2024 | 4.59 | 4.85 | 4.43 | 4.63 | 4.63 | 2,269,500 |
11 Jun 2024 | 4.19 | 4.62 | 4.08 | 4.43 | 4.43 | 2,642,800 |
10 Jun 2024 | 4.20 | 4.52 | 3.83 | 4.31 | 4.31 | 5,331,900 |
07 Jun 2024 | 3.88 | 4.35 | 3.61 | 4.14 | 4.14 | 11,882,800 |
06 Jun 2024 | 11.80 | 11.86 | 11.20 | 11.27 | 11.27 | 1,196,200 |
05 Jun 2024 | 11.06 | 11.94 | 10.67 | 11.84 | 11.84 | 687,000 |
04 Jun 2024 | 10.88 | 11.09 | 10.54 | 10.95 | 10.95 | 681,200 |
03 Jun 2024 | 10.85 | 11.34 | 10.61 | 10.95 | 10.95 | 862,900 |
31 May 2024 | 10.64 | 10.83 | 10.38 | 10.52 | 10.52 | 852,500 |
30 May 2024 | 10.96 | 11.18 | 10.15 | 10.46 | 10.46 | 1,003,400 |
29 May 2024 | 11.34 | 11.60 | 10.60 | 10.89 | 10.89 | 1,093,500 |
28 May 2024 | 11.27 | 11.88 | 11.13 | 11.65 | 11.65 | 731,300 |
24 May 2024 | 11.13 | 11.60 | 10.73 | 11.00 | 11.00 | 1,054,700 |
23 May 2024 | 11.61 | 11.62 | 11.06 | 11.13 | 11.13 | 964,500 |
22 May 2024 | 11.63 | 11.85 | 11.29 | 11.50 | 11.50 | 645,300 |
21 May 2024 | 12.48 | 12.59 | 11.47 | 11.58 | 11.58 | 638,400 |
20 May 2024 | 12.24 | 12.70 | 12.00 | 12.62 | 12.62 | 448,200 |
17 May 2024 | 12.85 | 12.85 | 12.17 | 12.24 | 12.24 | 537,200 |
16 May 2024 | 13.24 | 13.43 | 12.68 | 12.78 | 12.78 | 518,800 |
15 May 2024 | 12.59 | 13.33 | 12.52 | 13.24 | 13.24 | 929,600 |
14 May 2024 | 11.70 | 12.85 | 11.70 | 12.37 | 12.37 | 855,500 |
13 May 2024 | 10.80 | 11.47 | 10.66 | 11.45 | 11.45 | 517,900 |
10 May 2024 | 11.59 | 11.79 | 10.61 | 10.65 | 10.65 | 540,300 |
09 May 2024 | 11.15 | 11.59 | 11.00 | 11.44 | 11.44 | 596,100 |
08 May 2024 | 11.76 | 12.01 | 10.89 | 11.07 | 11.07 | 667,400 |
07 May 2024 | 12.25 | 12.45 | 11.77 | 12.00 | 12.00 | 449,900 |
06 May 2024 | 12.62 | 12.69 | 11.95 | 12.26 | 12.26 | 498,300 |
03 May 2024 | 12.83 | 13.11 | 12.18 | 12.35 | 12.35 | 684,700 |
02 May 2024 | 11.53 | 12.07 | 11.37 | 11.93 | 11.93 | 762,800 |
01 May 2024 | 10.72 | 12.08 | 10.60 | 11.57 | 11.57 | 1,116,900 |
30 Apr 2024 | 10.66 | 11.13 | 10.56 | 10.74 | 10.74 | 589,800 |
29 Apr 2024 | 10.86 | 11.16 | 10.61 | 10.75 | 10.75 | 512,200 |
26 Apr 2024 | 10.57 | 10.90 | 10.39 | 10.78 | 10.78 | 583,300 |
25 Apr 2024 | 10.53 | 10.55 | 10.26 | 10.47 | 10.47 | 501,900 |
24 Apr 2024 | 11.00 | 11.24 | 10.44 | 10.77 | 10.77 | 854,300 |
23 Apr 2024 | 10.79 | 11.39 | 10.72 | 10.98 | 10.98 | 685,800 |
22 Apr 2024 | 11.01 | 11.28 | 10.81 | 10.83 | 10.83 | 603,200 |
19 Apr 2024 | 11.03 | 11.55 | 10.22 | 10.85 | 10.85 | 1,318,800 |
18 Apr 2024 | 11.41 | 11.87 | 10.95 | 11.16 | 11.16 | 1,671,300 |
17 Apr 2024 | 12.09 | 12.10 | 11.44 | 11.50 | 11.50 | 802,900 |
16 Apr 2024 | 12.40 | 12.58 | 11.79 | 11.95 | 11.95 | 615,800 |
15 Apr 2024 | 12.88 | 13.37 | 12.11 | 12.51 | 12.51 | 712,800 |
12 Apr 2024 | 13.23 | 13.66 | 12.64 | 12.98 | 12.98 | 1,030,800 |
11 Apr 2024 | 12.82 | 13.43 | 12.56 | 13.28 | 13.28 | 786,700 |
10 Apr 2024 | 12.31 | 12.88 | 12.30 | 12.76 | 12.76 | 791,800 |
09 Apr 2024 | 12.51 | 12.86 | 12.20 | 12.80 | 12.80 | 858,000 |
08 Apr 2024 | 12.77 | 12.98 | 12.42 | 12.51 | 12.51 | 601,100 |
05 Apr 2024 | 12.61 | 13.28 | 12.01 | 12.73 | 12.73 | 1,218,700 |
04 Apr 2024 | 14.03 | 14.43 | 12.52 | 12.60 | 12.60 | 1,250,600 |
03 Apr 2024 | 13.00 | 13.98 | 13.00 | 13.95 | 13.95 | 1,386,500 |
02 Apr 2024 | 13.78 | 14.00 | 12.57 | 12.80 | 12.80 | 2,812,800 |
01 Apr 2024 | 15.35 | 16.29 | 14.42 | 15.30 | 15.30 | 1,446,300 |
28 Mar 2024 | 15.37 | 15.71 | 14.85 | 14.95 | 14.95 | 809,800 |
27 Mar 2024 | 15.18 | 15.56 | 14.70 | 15.36 | 15.36 | 713,700 |
26 Mar 2024 | 15.53 | 15.94 | 14.94 | 14.95 | 14.95 | 731,400 |
25 Mar 2024 | 15.77 | 16.17 | 15.25 | 15.31 | 15.31 | 596,500 |
22 Mar 2024 | 16.84 | 16.97 | 15.84 | 15.88 | 15.88 | 621,900 |
21 Mar 2024 | 16.00 | 17.25 | 15.95 | 17.00 | 17.00 | 1,026,100 |
20 Mar 2024 | 15.31 | 15.81 | 14.78 | 15.78 | 15.78 | 938,300 |
19 Mar 2024 | 15.85 | 16.17 | 15.14 | 15.32 | 15.32 | 1,187,900 |
18 Mar 2024 | 17.69 | 17.89 | 15.76 | 15.77 | 15.77 | 1,464,700 |
15 Mar 2024 | 16.56 | 18.40 | 16.56 | 17.85 | 17.85 | 5,620,900 |
14 Mar 2024 | 17.45 | 18.12 | 16.17 | 16.84 | 16.84 | 1,024,600 |
13 Mar 2024 | 15.77 | 17.54 | 15.75 | 17.40 | 17.40 | 1,099,100 |
12 Mar 2024 | 15.35 | 15.75 | 14.83 | 15.62 | 15.62 | 1,256,900 |
11 Mar 2024 | 15.41 | 16.29 | 15.37 | 15.41 | 15.41 | 1,199,700 |
08 Mar 2024 | 16.16 | 16.32 | 15.34 | 15.36 | 15.36 | 918,800 |
07 Mar 2024 | 15.97 | 16.75 | 14.89 | 15.90 | 15.90 | 1,515,100 |
06 Mar 2024 | 14.59 | 16.99 | 14.24 | 15.80 | 15.80 | 3,153,200 |
05 Mar 2024 | 17.51 | 18.50 | 17.33 | 17.52 | 17.52 | 853,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |