Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 6.05 | 6.27 | 6.01 | 6.25 | 6.25 | 1,886,400 |
25 Jul 2024 | 6.10 | 6.28 | 5.93 | 5.94 | 5.94 | 2,425,600 |
24 Jul 2024 | 6.10 | 6.18 | 5.88 | 6.08 | 6.08 | 1,898,300 |
23 Jul 2024 | 6.03 | 6.25 | 6.00 | 6.16 | 6.16 | 2,908,700 |
22 Jul 2024 | 6.14 | 6.17 | 5.60 | 6.16 | 6.16 | 4,228,500 |
19 Jul 2024 | 6.55 | 6.55 | 5.99 | 6.13 | 6.13 | 3,568,100 |
18 Jul 2024 | 6.26 | 6.68 | 6.23 | 6.43 | 6.43 | 4,287,000 |
17 Jul 2024 | 7.15 | 7.66 | 7.04 | 7.17 | 7.17 | 5,004,000 |
16 Jul 2024 | 6.73 | 7.55 | 6.70 | 7.49 | 7.49 | 3,927,100 |
15 Jul 2024 | 6.86 | 6.93 | 6.64 | 6.70 | 6.70 | 1,946,800 |
12 Jul 2024 | 6.93 | 7.09 | 6.86 | 6.92 | 6.92 | 1,476,100 |
11 Jul 2024 | 6.84 | 7.12 | 6.71 | 6.84 | 6.84 | 2,877,200 |
10 Jul 2024 | 6.60 | 6.84 | 6.51 | 6.82 | 6.82 | 1,672,900 |
09 Jul 2024 | 6.72 | 6.89 | 6.58 | 6.60 | 6.60 | 1,670,200 |
08 Jul 2024 | 7.15 | 7.20 | 6.76 | 6.80 | 6.80 | 2,285,200 |
05 Jul 2024 | 6.81 | 7.36 | 6.77 | 7.12 | 7.12 | 2,772,600 |
03 Jul 2024 | 6.90 | 7.11 | 6.72 | 6.83 | 6.83 | 1,334,400 |
02 Jul 2024 | 6.70 | 6.94 | 6.61 | 6.92 | 6.92 | 1,176,200 |
01 Jul 2024 | 6.70 | 6.93 | 6.68 | 6.75 | 6.75 | 1,757,900 |
28 Jun 2024 | 6.80 | 6.97 | 6.56 | 6.71 | 6.71 | 2,194,600 |
27 Jun 2024 | 6.40 | 6.95 | 6.39 | 6.84 | 6.84 | 2,446,100 |
26 Jun 2024 | 6.50 | 6.58 | 6.18 | 6.41 | 6.41 | 2,493,400 |
25 Jun 2024 | 6.68 | 6.87 | 6.49 | 6.51 | 6.51 | 2,066,200 |
24 Jun 2024 | 6.45 | 7.07 | 6.42 | 6.67 | 6.67 | 3,795,000 |
21 Jun 2024 | 6.71 | 6.71 | 6.41 | 6.51 | 6.51 | 2,026,700 |
20 Jun 2024 | 6.29 | 6.77 | 6.28 | 6.57 | 6.57 | 1,731,700 |
18 Jun 2024 | 6.50 | 6.57 | 6.38 | 6.39 | 6.39 | 1,598,000 |
17 Jun 2024 | 6.59 | 6.59 | 6.26 | 6.49 | 6.49 | 2,532,400 |
14 Jun 2024 | 6.90 | 6.90 | 6.55 | 6.65 | 6.65 | 1,458,900 |
13 Jun 2024 | 7.02 | 7.13 | 6.76 | 6.81 | 6.81 | 1,924,100 |
12 Jun 2024 | 7.17 | 7.30 | 7.00 | 7.05 | 7.05 | 1,762,900 |
11 Jun 2024 | 7.19 | 7.21 | 6.67 | 7.13 | 7.13 | 3,293,500 |
10 Jun 2024 | 7.45 | 7.45 | 7.03 | 7.18 | 7.18 | 2,285,000 |
07 Jun 2024 | 7.67 | 8.20 | 7.46 | 7.59 | 7.59 | 2,179,100 |
06 Jun 2024 | 7.42 | 7.84 | 7.26 | 7.80 | 7.80 | 2,096,300 |
05 Jun 2024 | 7.78 | 8.08 | 7.36 | 7.47 | 7.47 | 2,339,600 |
04 Jun 2024 | 7.80 | 7.90 | 7.61 | 7.76 | 7.76 | 1,344,200 |
03 Jun 2024 | 7.90 | 7.99 | 7.64 | 7.76 | 7.76 | 1,744,900 |
31 May 2024 | 7.34 | 7.60 | 7.29 | 7.59 | 7.59 | 1,499,800 |
30 May 2024 | 7.10 | 7.38 | 7.10 | 7.35 | 7.35 | 1,090,200 |
29 May 2024 | 6.99 | 7.28 | 6.99 | 7.18 | 7.18 | 1,139,900 |
28 May 2024 | 7.20 | 7.32 | 7.01 | 7.17 | 7.17 | 2,094,800 |
24 May 2024 | 7.18 | 7.74 | 7.12 | 7.17 | 7.17 | 2,464,900 |
23 May 2024 | 7.32 | 7.32 | 7.10 | 7.20 | 7.20 | 1,998,600 |
22 May 2024 | 7.22 | 7.51 | 7.18 | 7.32 | 7.32 | 1,373,900 |
21 May 2024 | 7.20 | 7.39 | 7.15 | 7.30 | 7.30 | 1,196,200 |
20 May 2024 | 7.22 | 7.42 | 7.10 | 7.28 | 7.28 | 2,300,300 |
17 May 2024 | 7.13 | 7.65 | 7.07 | 7.19 | 7.19 | 2,448,300 |
16 May 2024 | 7.75 | 7.82 | 7.18 | 7.20 | 7.20 | 3,104,900 |
15 May 2024 | 7.94 | 8.19 | 7.40 | 7.68 | 7.68 | 4,258,300 |
14 May 2024 | 9.47 | 10.31 | 7.87 | 8.01 | 8.01 | 21,833,100 |
13 May 2024 | 7.25 | 8.19 | 7.20 | 7.96 | 7.96 | 5,419,400 |
10 May 2024 | 7.13 | 7.64 | 7.05 | 7.16 | 7.16 | 2,120,500 |
09 May 2024 | 7.03 | 7.59 | 6.92 | 7.03 | 7.03 | 4,069,300 |
08 May 2024 | 8.10 | 8.40 | 7.76 | 8.21 | 8.21 | 4,438,200 |
07 May 2024 | 8.19 | 8.31 | 7.88 | 8.28 | 8.28 | 2,051,200 |
06 May 2024 | 8.20 | 8.48 | 7.84 | 8.23 | 8.23 | 4,046,500 |
03 May 2024 | 7.41 | 8.29 | 7.28 | 8.23 | 8.23 | 3,594,300 |
02 May 2024 | 7.12 | 7.29 | 6.86 | 7.25 | 7.25 | 2,250,900 |
01 May 2024 | 6.78 | 7.13 | 6.62 | 6.79 | 6.79 | 1,878,400 |
30 Apr 2024 | 6.67 | 6.93 | 6.53 | 6.78 | 6.78 | 1,645,600 |
29 Apr 2024 | 6.54 | 6.91 | 6.50 | 6.72 | 6.72 | 2,766,800 |
26 Apr 2024 | 6.31 | 6.55 | 6.20 | 6.40 | 6.40 | 2,218,600 |
25 Apr 2024 | 6.00 | 6.41 | 5.92 | 6.34 | 6.34 | 2,258,200 |
24 Apr 2024 | 6.30 | 6.30 | 5.94 | 6.06 | 6.06 | 1,827,000 |
23 Apr 2024 | 6.20 | 6.31 | 6.06 | 6.07 | 6.07 | 2,145,100 |
22 Apr 2024 | 6.43 | 6.43 | 6.05 | 6.16 | 6.16 | 1,796,700 |
19 Apr 2024 | 6.35 | 6.44 | 6.22 | 6.41 | 6.41 | 1,318,700 |
18 Apr 2024 | 6.43 | 6.51 | 6.18 | 6.40 | 6.40 | 1,660,300 |
17 Apr 2024 | 6.53 | 6.67 | 6.34 | 6.43 | 6.43 | 1,519,700 |
16 Apr 2024 | 6.45 | 6.59 | 6.33 | 6.56 | 6.56 | 1,455,300 |
15 Apr 2024 | 6.60 | 6.67 | 6.40 | 6.49 | 6.49 | 1,344,800 |
12 Apr 2024 | 6.80 | 6.86 | 6.55 | 6.64 | 6.64 | 1,435,100 |
11 Apr 2024 | 7.25 | 7.25 | 6.88 | 6.91 | 6.91 | 1,299,000 |
10 Apr 2024 | 7.25 | 7.25 | 6.96 | 7.05 | 7.05 | 1,941,100 |
09 Apr 2024 | 7.42 | 7.60 | 7.39 | 7.47 | 7.47 | 1,429,800 |
08 Apr 2024 | 7.33 | 7.55 | 7.31 | 7.38 | 7.38 | 1,134,700 |
05 Apr 2024 | 7.52 | 7.59 | 7.38 | 7.41 | 7.41 | 1,085,000 |
04 Apr 2024 | 7.62 | 7.78 | 7.42 | 7.49 | 7.49 | 1,508,100 |
03 Apr 2024 | 7.60 | 7.64 | 7.31 | 7.57 | 7.57 | 1,281,600 |
02 Apr 2024 | 7.65 | 7.82 | 7.58 | 7.62 | 7.62 | 1,828,700 |
01 Apr 2024 | 8.19 | 8.24 | 7.63 | 7.76 | 7.76 | 2,631,600 |
28 Mar 2024 | 8.43 | 8.68 | 8.22 | 8.28 | 8.28 | 2,061,000 |
27 Mar 2024 | 8.26 | 8.44 | 8.17 | 8.29 | 8.29 | 1,105,500 |
26 Mar 2024 | 8.05 | 8.55 | 7.93 | 8.22 | 8.22 | 2,855,800 |
25 Mar 2024 | 7.82 | 8.15 | 7.81 | 7.93 | 7.93 | 1,836,700 |
22 Mar 2024 | 8.13 | 8.15 | 7.86 | 7.90 | 7.90 | 1,077,700 |
21 Mar 2024 | 8.27 | 8.41 | 8.08 | 8.10 | 8.10 | 1,384,800 |
20 Mar 2024 | 7.91 | 8.25 | 7.80 | 8.19 | 8.19 | 1,342,400 |
19 Mar 2024 | 7.96 | 8.14 | 7.40 | 7.96 | 7.96 | 3,897,400 |
18 Mar 2024 | 8.50 | 8.56 | 8.06 | 8.31 | 8.31 | 2,995,300 |
15 Mar 2024 | 8.11 | 8.52 | 8.03 | 8.50 | 8.50 | 2,623,200 |
14 Mar 2024 | 8.82 | 8.82 | 8.16 | 8.23 | 8.23 | 2,745,500 |
13 Mar 2024 | 8.10 | 8.93 | 8.00 | 8.87 | 8.87 | 3,519,700 |
12 Mar 2024 | 7.90 | 8.24 | 7.65 | 8.20 | 8.20 | 2,424,100 |
11 Mar 2024 | 8.15 | 8.38 | 7.89 | 7.90 | 7.90 | 2,392,300 |
08 Mar 2024 | 8.07 | 8.51 | 8.01 | 8.15 | 8.15 | 2,765,800 |
07 Mar 2024 | 8.10 | 8.22 | 7.83 | 7.98 | 7.98 | 2,309,100 |
06 Mar 2024 | 8.45 | 8.59 | 8.01 | 8.07 | 8.07 | 2,925,300 |
05 Mar 2024 | 8.42 | 9.09 | 8.24 | 8.39 | 8.39 | 5,215,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |