Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 7.00 | 7.09 | 6.87 | 7.03 | 7.03 | 4,322,200 |
25 Jul 2024 | 6.75 | 7.11 | 6.73 | 6.90 | 6.90 | 4,439,100 |
24 Jul 2024 | 6.60 | 6.81 | 6.58 | 6.71 | 6.71 | 4,059,900 |
23 Jul 2024 | 6.57 | 6.71 | 6.45 | 6.69 | 6.69 | 7,344,200 |
22 Jul 2024 | 6.61 | 6.65 | 6.47 | 6.59 | 6.59 | 5,445,000 |
19 Jul 2024 | 6.34 | 6.62 | 6.24 | 6.59 | 6.59 | 4,194,400 |
18 Jul 2024 | 6.35 | 6.58 | 6.34 | 6.41 | 6.41 | 5,698,400 |
17 Jul 2024 | 6.11 | 6.45 | 6.11 | 6.39 | 6.39 | 4,577,400 |
16 Jul 2024 | 5.83 | 6.17 | 5.83 | 6.14 | 6.14 | 5,572,800 |
15 Jul 2024 | 5.76 | 5.82 | 5.74 | 5.79 | 5.79 | 2,774,200 |
12 Jul 2024 | 5.71 | 5.87 | 5.64 | 5.79 | 5.79 | 4,230,900 |
11 Jul 2024 | 5.59 | 5.72 | 5.56 | 5.65 | 5.65 | 3,970,300 |
10 Jul 2024 | 5.51 | 5.54 | 5.41 | 5.49 | 5.49 | 2,657,400 |
09 Jul 2024 | 5.58 | 5.62 | 5.50 | 5.50 | 5.50 | 1,604,900 |
08 Jul 2024 | 5.61 | 5.63 | 5.52 | 5.61 | 5.61 | 2,247,000 |
05 Jul 2024 | 5.64 | 5.65 | 5.56 | 5.59 | 5.59 | 1,612,500 |
03 Jul 2024 | 5.58 | 5.66 | 5.55 | 5.64 | 5.64 | 1,021,600 |
02 Jul 2024 | 5.53 | 5.59 | 5.42 | 5.56 | 5.56 | 2,675,600 |
01 Jul 2024 | 5.71 | 5.75 | 5.53 | 5.53 | 5.53 | 3,183,100 |
28 Jun 2024 | 5.76 | 5.76 | 5.61 | 5.69 | 5.69 | 5,634,200 |
27 Jun 2024 | 5.76 | 5.77 | 5.64 | 5.70 | 5.70 | 2,368,900 |
26 Jun 2024 | 5.62 | 5.72 | 5.62 | 5.70 | 5.70 | 4,658,700 |
25 Jun 2024 | 5.64 | 5.71 | 5.59 | 5.67 | 5.67 | 2,987,800 |
24 Jun 2024 | 5.57 | 5.84 | 5.55 | 5.68 | 5.68 | 4,892,400 |
21 Jun 2024 | 5.48 | 5.60 | 5.45 | 5.56 | 5.56 | 6,748,400 |
20 Jun 2024 | 5.36 | 5.52 | 5.32 | 5.47 | 5.47 | 4,013,800 |
18 Jun 2024 | 5.29 | 5.37 | 5.19 | 5.32 | 5.32 | 4,902,600 |
17 Jun 2024 | 5.37 | 5.41 | 5.28 | 5.32 | 5.32 | 4,085,900 |
14 Jun 2024 | 5.30 | 5.43 | 5.27 | 5.41 | 5.41 | 4,866,000 |
13 Jun 2024 | 5.53 | 5.55 | 5.32 | 5.34 | 5.34 | 5,494,400 |
12 Jun 2024 | 5.79 | 5.94 | 5.54 | 5.56 | 5.56 | 4,506,100 |
11 Jun 2024 | 5.66 | 5.69 | 5.59 | 5.66 | 5.66 | 2,826,100 |
10 Jun 2024 | 5.60 | 5.70 | 5.55 | 5.68 | 5.68 | 3,550,600 |
07 Jun 2024 | 5.67 | 5.71 | 5.58 | 5.69 | 5.69 | 3,823,900 |
06 Jun 2024 | 5.77 | 5.82 | 5.70 | 5.76 | 5.76 | 3,840,600 |
05 Jun 2024 | 5.58 | 5.81 | 5.51 | 5.77 | 5.77 | 3,680,000 |
04 Jun 2024 | 5.82 | 5.82 | 5.51 | 5.57 | 5.57 | 5,788,600 |
03 Jun 2024 | 5.73 | 5.85 | 5.66 | 5.79 | 5.79 | 6,020,900 |
31 May 2024 | 5.68 | 5.72 | 5.52 | 5.70 | 5.70 | 7,245,800 |
30 May 2024 | 5.65 | 5.77 | 5.54 | 5.62 | 5.62 | 8,397,700 |
29 May 2024 | 5.80 | 5.83 | 5.59 | 5.63 | 5.63 | 4,075,400 |
28 May 2024 | 5.87 | 5.93 | 5.81 | 5.91 | 5.91 | 4,036,400 |
24 May 2024 | 5.94 | 5.96 | 5.82 | 5.84 | 5.84 | 6,063,000 |
23 May 2024 | 6.07 | 6.08 | 5.91 | 5.95 | 5.95 | 5,351,400 |
22 May 2024 | 6.02 | 6.14 | 6.00 | 6.04 | 6.04 | 3,765,200 |
21 May 2024 | 5.90 | 6.09 | 5.88 | 6.02 | 6.02 | 7,182,500 |
20 May 2024 | 6.01 | 6.06 | 5.85 | 5.93 | 5.93 | 9,690,600 |
17 May 2024 | 6.19 | 6.20 | 6.00 | 6.01 | 6.01 | 5,918,500 |
16 May 2024 | 6.35 | 6.40 | 6.16 | 6.18 | 6.18 | 6,140,900 |
15 May 2024 | 6.64 | 6.65 | 6.30 | 6.39 | 6.39 | 4,479,200 |
14 May 2024 | 6.31 | 6.58 | 6.31 | 6.52 | 6.52 | 7,320,900 |
13 May 2024 | 6.28 | 6.43 | 6.10 | 6.22 | 6.22 | 4,886,500 |
10 May 2024 | 6.24 | 6.29 | 6.18 | 6.25 | 6.25 | 3,162,700 |
09 May 2024 | 6.13 | 6.29 | 6.08 | 6.24 | 6.24 | 3,430,800 |
08 May 2024 | 7.11 | 7.30 | 6.15 | 6.16 | 6.16 | 7,057,600 |
07 May 2024 | 7.08 | 7.12 | 6.92 | 6.95 | 6.95 | 5,224,400 |
06 May 2024 | 6.92 | 7.06 | 6.87 | 7.05 | 7.05 | 4,605,900 |
03 May 2024 | 7.06 | 7.14 | 6.84 | 6.85 | 6.85 | 3,577,800 |
02 May 2024 | 7.05 | 7.06 | 6.83 | 6.94 | 6.94 | 3,737,700 |
01 May 2024 | 6.75 | 7.06 | 6.74 | 6.94 | 6.94 | 4,564,600 |
30 Apr 2024 | 7.01 | 7.06 | 6.75 | 6.76 | 6.76 | 2,460,900 |
29 Apr 2024 | 7.13 | 7.18 | 7.05 | 7.09 | 7.09 | 1,956,800 |
26 Apr 2024 | 7.09 | 7.24 | 7.00 | 7.12 | 7.12 | 6,019,100 |
25 Apr 2024 | 7.06 | 7.06 | 6.86 | 7.00 | 7.00 | 3,057,000 |
24 Apr 2024 | 7.13 | 7.18 | 7.09 | 7.11 | 7.11 | 2,101,800 |
23 Apr 2024 | 7.20 | 7.30 | 7.11 | 7.14 | 7.14 | 3,228,200 |
22 Apr 2024 | 7.03 | 7.31 | 6.97 | 7.15 | 7.15 | 6,266,200 |
19 Apr 2024 | 6.98 | 7.02 | 6.85 | 6.99 | 6.99 | 4,136,900 |
18 Apr 2024 | 6.91 | 7.02 | 6.78 | 6.95 | 6.95 | 6,212,300 |
17 Apr 2024 | 6.84 | 6.96 | 6.80 | 6.91 | 6.91 | 3,913,600 |
16 Apr 2024 | 6.80 | 6.81 | 6.59 | 6.79 | 6.79 | 9,266,000 |
15 Apr 2024 | 7.09 | 7.17 | 6.79 | 6.86 | 6.86 | 5,626,500 |
12 Apr 2024 | 7.25 | 7.27 | 7.07 | 7.07 | 7.07 | 2,441,400 |
11 Apr 2024 | 7.54 | 7.57 | 7.35 | 7.35 | 7.35 | 2,924,900 |
10 Apr 2024 | 7.45 | 7.53 | 7.34 | 7.50 | 7.50 | 3,803,600 |
09 Apr 2024 | 7.47 | 7.67 | 7.42 | 7.65 | 7.65 | 2,348,000 |
08 Apr 2024 | 7.41 | 7.48 | 7.38 | 7.41 | 7.41 | 2,308,500 |
05 Apr 2024 | 7.33 | 7.42 | 7.26 | 7.37 | 7.37 | 3,163,200 |
04 Apr 2024 | 7.67 | 7.77 | 7.36 | 7.36 | 7.36 | 3,865,500 |
03 Apr 2024 | 7.45 | 7.63 | 7.41 | 7.62 | 7.62 | 5,565,200 |
02 Apr 2024 | 7.33 | 7.56 | 7.31 | 7.46 | 7.46 | 4,269,900 |
01 Apr 2024 | 7.45 | 7.53 | 7.31 | 7.48 | 7.48 | 2,907,600 |
28 Mar 2024 | 7.44 | 7.59 | 7.42 | 7.43 | 7.43 | 4,373,700 |
27 Mar 2024 | 7.41 | 7.47 | 7.36 | 7.46 | 7.46 | 2,573,500 |
26 Mar 2024 | 7.27 | 7.45 | 7.21 | 7.34 | 7.34 | 3,748,900 |
25 Mar 2024 | 7.32 | 7.34 | 7.20 | 7.21 | 7.21 | 2,003,500 |
22 Mar 2024 | 7.37 | 7.40 | 7.19 | 7.22 | 7.22 | 1,387,400 |
21 Mar 2024 | 7.49 | 7.50 | 7.34 | 7.35 | 7.35 | 3,062,200 |
20 Mar 2024 | 7.08 | 7.45 | 7.06 | 7.39 | 7.39 | 5,600,500 |
19 Mar 2024 | 7.16 | 7.34 | 7.01 | 7.06 | 7.06 | 6,741,800 |
18 Mar 2024 | 7.06 | 7.27 | 6.98 | 7.21 | 7.21 | 3,400,300 |
15 Mar 2024 | 6.97 | 7.16 | 6.92 | 7.06 | 7.06 | 3,717,600 |
14 Mar 2024 | 7.07 | 7.12 | 6.92 | 7.02 | 7.02 | 4,476,100 |
13 Mar 2024 | 7.03 | 7.17 | 7.03 | 7.07 | 7.07 | 2,569,700 |
12 Mar 2024 | 7.17 | 7.19 | 7.02 | 7.06 | 7.06 | 2,819,000 |
11 Mar 2024 | 7.07 | 7.20 | 7.04 | 7.16 | 7.16 | 2,614,500 |
08 Mar 2024 | 7.21 | 7.30 | 7.04 | 7.08 | 7.08 | 3,849,000 |
07 Mar 2024 | 7.24 | 7.30 | 7.11 | 7.16 | 7.16 | 2,711,300 |
06 Mar 2024 | 7.18 | 7.22 | 7.07 | 7.15 | 7.15 | 4,545,700 |
05 Mar 2024 | 7.05 | 7.11 | 6.96 | 7.01 | 7.01 | 7,399,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |