Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 5.27 | 5.46 | 5.25 | 5.33 | 5.33 | 140,500 |
25 Jul 2024 | 5.23 | 5.36 | 5.08 | 5.27 | 5.27 | 197,900 |
24 Jul 2024 | 5.51 | 5.57 | 5.26 | 5.28 | 5.28 | 397,900 |
23 Jul 2024 | 5.49 | 5.57 | 5.39 | 5.54 | 5.54 | 115,000 |
22 Jul 2024 | 5.53 | 5.57 | 5.36 | 5.43 | 5.43 | 89,200 |
19 Jul 2024 | 5.45 | 5.50 | 5.33 | 5.45 | 5.45 | 109,200 |
18 Jul 2024 | 5.64 | 5.78 | 5.45 | 5.45 | 5.45 | 251,600 |
17 Jul 2024 | 5.85 | 5.93 | 5.46 | 5.46 | 5.46 | 264,500 |
16 Jul 2024 | 6.00 | 6.00 | 5.86 | 6.00 | 6.00 | 200,400 |
15 Jul 2024 | 5.86 | 6.04 | 5.86 | 6.00 | 6.00 | 138,100 |
12 Jul 2024 | 6.09 | 6.12 | 5.94 | 5.99 | 5.99 | 112,100 |
11 Jul 2024 | 6.00 | 6.09 | 5.96 | 6.04 | 6.04 | 79,800 |
10 Jul 2024 | 5.52 | 6.08 | 5.52 | 5.97 | 5.97 | 259,900 |
09 Jul 2024 | 5.47 | 5.62 | 5.47 | 5.59 | 5.59 | 118,000 |
08 Jul 2024 | 5.58 | 5.67 | 5.48 | 5.48 | 5.48 | 69,200 |
05 Jul 2024 | 5.60 | 5.66 | 5.45 | 5.60 | 5.60 | 92,100 |
04 Jul 2024 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 24,300 |
03 Jul 2024 | 5.31 | 5.58 | 5.31 | 5.50 | 5.50 | 103,200 |
02 Jul 2024 | 5.34 | 5.36 | 5.26 | 5.28 | 5.28 | 111,100 |
28 Jun 2024 | 5.51 | 5.57 | 5.25 | 5.37 | 5.37 | 168,500 |
27 Jun 2024 | 5.26 | 5.48 | 5.26 | 5.41 | 5.41 | 86,900 |
26 Jun 2024 | 5.12 | 5.34 | 5.12 | 5.25 | 5.25 | 96,400 |
25 Jun 2024 | 5.22 | 5.28 | 5.04 | 5.17 | 5.17 | 188,100 |
24 Jun 2024 | 5.44 | 5.44 | 5.17 | 5.24 | 5.24 | 99,600 |
21 Jun 2024 | 5.46 | 5.48 | 5.31 | 5.45 | 5.45 | 168,000 |
20 Jun 2024 | 5.70 | 5.72 | 5.45 | 5.45 | 5.45 | 159,700 |
19 Jun 2024 | 5.73 | 5.75 | 5.59 | 5.68 | 5.68 | 57,200 |
18 Jun 2024 | 5.67 | 5.77 | 5.63 | 5.74 | 5.74 | 107,300 |
17 Jun 2024 | 5.70 | 5.70 | 5.56 | 5.59 | 5.59 | 90,900 |
14 Jun 2024 | 5.68 | 5.80 | 5.59 | 5.76 | 5.76 | 70,100 |
13 Jun 2024 | 5.60 | 5.82 | 5.60 | 5.65 | 5.65 | 182,000 |
12 Jun 2024 | 5.43 | 5.60 | 5.43 | 5.54 | 5.54 | 140,700 |
11 Jun 2024 | 5.65 | 5.65 | 5.32 | 5.35 | 5.35 | 234,200 |
10 Jun 2024 | 5.61 | 5.82 | 5.61 | 5.67 | 5.67 | 148,200 |
07 Jun 2024 | 5.90 | 5.91 | 5.64 | 5.66 | 5.66 | 109,200 |
06 Jun 2024 | 6.02 | 6.12 | 5.90 | 5.92 | 5.92 | 198,100 |
05 Jun 2024 | 6.16 | 6.26 | 5.92 | 5.92 | 5.92 | 164,100 |
04 Jun 2024 | 6.26 | 6.26 | 5.96 | 6.12 | 6.12 | 312,900 |
03 Jun 2024 | 6.53 | 6.61 | 6.27 | 6.49 | 6.49 | 120,500 |
31 May 2024 | 6.69 | 6.75 | 6.53 | 6.56 | 6.56 | 112,300 |
30 May 2024 | 6.41 | 6.71 | 6.41 | 6.68 | 6.68 | 140,500 |
29 May 2024 | 6.43 | 6.59 | 6.28 | 6.59 | 6.59 | 132,100 |
28 May 2024 | 6.30 | 6.55 | 6.24 | 6.55 | 6.55 | 176,100 |
27 May 2024 | 6.37 | 6.47 | 6.26 | 6.26 | 6.26 | 31,600 |
24 May 2024 | 6.37 | 6.48 | 6.22 | 6.48 | 6.48 | 260,000 |
23 May 2024 | 6.40 | 6.50 | 6.34 | 6.38 | 6.38 | 133,800 |
22 May 2024 | 6.60 | 6.68 | 6.36 | 6.48 | 6.48 | 206,100 |
21 May 2024 | 6.55 | 6.76 | 6.55 | 6.57 | 6.57 | 331,700 |
17 May 2024 | 6.15 | 6.56 | 6.10 | 6.42 | 6.42 | 312,700 |
16 May 2024 | 6.10 | 6.21 | 6.01 | 6.11 | 6.11 | 199,400 |
15 May 2024 | 6.11 | 6.19 | 6.02 | 6.12 | 6.12 | 118,600 |
14 May 2024 | 6.26 | 6.43 | 6.08 | 6.19 | 6.19 | 119,000 |
13 May 2024 | 6.45 | 6.50 | 6.12 | 6.25 | 6.25 | 188,700 |
10 May 2024 | 6.70 | 6.70 | 6.44 | 6.58 | 6.58 | 114,100 |
09 May 2024 | 6.49 | 6.74 | 6.49 | 6.49 | 6.49 | 110,100 |
08 May 2024 | 6.83 | 6.83 | 6.43 | 6.60 | 6.60 | 126,500 |
07 May 2024 | 6.74 | 6.91 | 6.68 | 6.83 | 6.83 | 135,500 |
06 May 2024 | 6.58 | 6.88 | 6.58 | 6.74 | 6.74 | 290,900 |
03 May 2024 | 6.71 | 6.72 | 6.40 | 6.40 | 6.40 | 138,100 |
02 May 2024 | 6.43 | 6.82 | 6.43 | 6.72 | 6.72 | 229,800 |
01 May 2024 | 6.40 | 6.82 | 6.40 | 6.42 | 6.42 | 480,200 |
30 Apr 2024 | 6.25 | 6.30 | 6.04 | 6.30 | 6.30 | 231,500 |
29 Apr 2024 | 6.17 | 6.30 | 6.15 | 6.29 | 6.29 | 202,000 |
26 Apr 2024 | 5.92 | 6.12 | 5.92 | 6.10 | 6.10 | 134,000 |
25 Apr 2024 | 6.00 | 6.02 | 5.87 | 5.98 | 5.98 | 181,400 |
24 Apr 2024 | 5.81 | 6.01 | 5.80 | 5.99 | 5.99 | 186,500 |
23 Apr 2024 | 5.65 | 5.88 | 5.65 | 5.88 | 5.88 | 140,100 |
22 Apr 2024 | 5.63 | 5.78 | 5.63 | 5.67 | 5.67 | 118,600 |
19 Apr 2024 | 5.59 | 5.74 | 5.59 | 5.70 | 5.70 | 49,200 |
18 Apr 2024 | 5.71 | 5.77 | 5.60 | 5.60 | 5.60 | 48,400 |
17 Apr 2024 | 5.68 | 5.92 | 5.61 | 5.69 | 5.69 | 231,600 |
16 Apr 2024 | 5.70 | 5.87 | 5.55 | 5.70 | 5.70 | 237,900 |
15 Apr 2024 | 6.02 | 6.10 | 5.78 | 5.78 | 5.78 | 263,000 |
12 Apr 2024 | 6.22 | 6.35 | 5.99 | 6.04 | 6.04 | 222,700 |
11 Apr 2024 | 5.94 | 6.25 | 5.93 | 6.03 | 6.03 | 264,800 |
10 Apr 2024 | 5.86 | 5.95 | 5.76 | 5.93 | 5.93 | 166,500 |
09 Apr 2024 | 5.94 | 6.10 | 5.84 | 5.89 | 5.89 | 143,800 |
08 Apr 2024 | 6.10 | 6.10 | 5.83 | 5.94 | 5.94 | 397,800 |
05 Apr 2024 | 6.13 | 6.24 | 6.01 | 6.16 | 6.16 | 164,900 |
04 Apr 2024 | 6.53 | 6.53 | 6.03 | 6.03 | 6.03 | 165,000 |
03 Apr 2024 | 6.39 | 6.73 | 6.39 | 6.42 | 6.42 | 429,900 |
02 Apr 2024 | 6.07 | 6.35 | 6.03 | 6.24 | 6.24 | 279,300 |
01 Apr 2024 | 5.90 | 6.20 | 5.80 | 6.20 | 6.20 | 217,400 |
28 Mar 2024 | 5.84 | 5.96 | 5.82 | 5.94 | 5.94 | 672,300 |
27 Mar 2024 | 5.72 | 5.80 | 5.58 | 5.68 | 5.68 | 84,200 |
26 Mar 2024 | 5.85 | 5.85 | 5.54 | 5.63 | 5.63 | 166,900 |
25 Mar 2024 | 6.02 | 6.25 | 5.83 | 5.85 | 5.85 | 186,800 |
22 Mar 2024 | 6.04 | 6.15 | 5.99 | 6.14 | 6.14 | 155,100 |
21 Mar 2024 | 5.68 | 6.06 | 5.65 | 6.06 | 6.06 | 281,100 |
20 Mar 2024 | 5.51 | 5.69 | 5.39 | 5.69 | 5.69 | 78,200 |
19 Mar 2024 | 5.50 | 5.53 | 5.42 | 5.51 | 5.51 | 93,900 |
18 Mar 2024 | 5.69 | 5.69 | 5.29 | 5.56 | 5.56 | 131,300 |
15 Mar 2024 | 5.23 | 5.55 | 5.23 | 5.52 | 5.52 | 219,500 |
14 Mar 2024 | 5.22 | 5.35 | 5.07 | 5.35 | 5.35 | 228,500 |
13 Mar 2024 | 5.58 | 5.68 | 5.29 | 5.34 | 5.34 | 139,700 |
12 Mar 2024 | 5.50 | 5.65 | 5.35 | 5.58 | 5.58 | 154,200 |
11 Mar 2024 | 5.25 | 5.44 | 5.21 | 5.35 | 5.35 | 127,600 |
08 Mar 2024 | 5.47 | 5.53 | 5.19 | 5.41 | 5.41 | 245,400 |
07 Mar 2024 | 5.19 | 5.50 | 5.19 | 5.23 | 5.23 | 185,000 |
06 Mar 2024 | 5.17 | 5.30 | 5.08 | 5.21 | 5.21 | 247,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |