Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 6.10 | 6.19 | 6.10 | 6.12 | 6.12 | 269,600 |
25 Jul 2024 | 6.49 | 6.49 | 6.22 | 6.23 | 6.23 | 436,600 |
24 Jul 2024 | 6.55 | 6.80 | 6.55 | 6.62 | 6.62 | 370,100 |
23 Jul 2024 | 6.90 | 6.90 | 6.81 | 6.83 | 6.83 | 155,700 |
22 Jul 2024 | 6.93 | 6.96 | 6.76 | 6.82 | 6.82 | 294,600 |
19 Jul 2024 | 6.83 | 6.94 | 6.76 | 6.82 | 6.82 | 122,700 |
18 Jul 2024 | 6.99 | 7.00 | 6.87 | 6.93 | 6.93 | 129,200 |
17 Jul 2024 | 6.99 | 7.05 | 6.97 | 6.98 | 6.98 | 67,400 |
16 Jul 2024 | 7.05 | 7.05 | 6.90 | 7.02 | 7.02 | 124,200 |
15 Jul 2024 | 7.05 | 7.08 | 6.97 | 7.00 | 7.00 | 105,300 |
12 Jul 2024 | 6.94 | 7.19 | 6.94 | 7.05 | 7.05 | 134,900 |
11 Jul 2024 | 6.99 | 7.00 | 6.86 | 6.91 | 6.91 | 240,300 |
10 Jul 2024 | 6.74 | 6.90 | 6.62 | 6.84 | 6.84 | 191,400 |
09 Jul 2024 | 6.85 | 6.85 | 6.70 | 6.71 | 6.71 | 232,000 |
08 Jul 2024 | 6.95 | 7.00 | 6.73 | 6.97 | 6.97 | 86,300 |
05 Jul 2024 | 7.00 | 7.20 | 6.74 | 6.95 | 6.95 | 119,400 |
03 Jul 2024 | 6.76 | 7.09 | 6.76 | 6.85 | 6.85 | 72,800 |
02 Jul 2024 | 6.80 | 6.80 | 6.74 | 6.80 | 6.80 | 190,100 |
01 Jul 2024 | 6.60 | 6.92 | 6.60 | 6.81 | 6.81 | 277,700 |
28 Jun 2024 | 6.60 | 6.85 | 6.60 | 6.79 | 6.79 | 292,800 |
27 Jun 2024 | 6.66 | 6.83 | 6.66 | 6.81 | 6.81 | 184,000 |
26 Jun 2024 | 6.97 | 6.97 | 6.68 | 6.75 | 6.75 | 191,500 |
25 Jun 2024 | 6.75 | 6.84 | 6.75 | 6.82 | 6.82 | 218,400 |
24 Jun 2024 | 6.74 | 6.82 | 6.54 | 6.74 | 6.74 | 626,900 |
21 Jun 2024 | 6.92 | 6.92 | 6.82 | 6.84 | 6.84 | 191,300 |
20 Jun 2024 | 6.78 | 6.96 | 6.60 | 6.90 | 6.90 | 145,100 |
18 Jun 2024 | 6.69 | 6.78 | 6.69 | 6.78 | 6.78 | 386,800 |
17 Jun 2024 | 6.83 | 6.83 | 6.54 | 6.71 | 6.71 | 242,800 |
14 Jun 2024 | 7.00 | 7.01 | 6.78 | 6.82 | 6.82 | 542,500 |
13 Jun 2024 | 6.86 | 6.94 | 6.78 | 6.79 | 6.79 | 241,000 |
12 Jun 2024 | 6.86 | 7.05 | 6.86 | 6.95 | 6.95 | 240,700 |
11 Jun 2024 | 6.95 | 6.95 | 6.88 | 6.90 | 6.90 | 160,300 |
10 Jun 2024 | 6.90 | 6.99 | 6.86 | 6.96 | 6.96 | 141,300 |
07 Jun 2024 | 6.89 | 6.90 | 6.86 | 6.89 | 6.89 | 130,800 |
06 Jun 2024 | 6.93 | 7.00 | 6.88 | 6.90 | 6.90 | 154,700 |
05 Jun 2024 | 7.05 | 7.05 | 6.90 | 7.04 | 7.04 | 164,300 |
04 Jun 2024 | 7.27 | 7.27 | 7.11 | 7.20 | 7.20 | 164,800 |
03 Jun 2024 | 7.19 | 7.27 | 7.19 | 7.26 | 7.26 | 155,000 |
31 May 2024 | 7.03 | 7.18 | 7.03 | 7.14 | 7.14 | 127,100 |
30 May 2024 | 7.02 | 7.11 | 7.02 | 7.07 | 7.07 | 304,900 |
29 May 2024 | 7.17 | 7.17 | 7.00 | 7.02 | 7.02 | 246,800 |
28 May 2024 | 7.20 | 7.26 | 7.19 | 7.24 | 7.24 | 201,900 |
24 May 2024 | 7.15 | 7.22 | 7.00 | 7.15 | 7.15 | 426,200 |
23 May 2024 | 7.07 | 7.11 | 7.02 | 7.04 | 7.04 | 128,300 |
22 May 2024 | 7.11 | 7.19 | 7.05 | 7.05 | 7.05 | 136,200 |
21 May 2024 | 7.37 | 7.40 | 7.10 | 7.11 | 7.11 | 96,700 |
20 May 2024 | 7.36 | 7.36 | 7.18 | 7.21 | 7.21 | 130,200 |
17 May 2024 | 7.00 | 7.36 | 7.00 | 7.10 | 7.10 | 129,000 |
16 May 2024 | 7.25 | 7.44 | 7.11 | 7.12 | 7.12 | 126,500 |
15 May 2024 | 7.45 | 7.47 | 7.28 | 7.32 | 7.32 | 97,800 |
14 May 2024 | 7.25 | 7.33 | 7.25 | 7.32 | 7.32 | 129,200 |
13 May 2024 | 7.38 | 7.38 | 7.12 | 7.13 | 7.13 | 150,100 |
10 May 2024 | 7.20 | 7.20 | 7.00 | 7.11 | 7.11 | 229,900 |
09 May 2024 | 7.59 | 7.67 | 7.50 | 7.67 | 7.67 | 189,600 |
08 May 2024 | 7.30 | 7.39 | 7.07 | 7.38 | 7.38 | 69,600 |
07 May 2024 | 7.50 | 7.76 | 7.41 | 7.45 | 7.45 | 91,200 |
06 May 2024 | 7.36 | 7.57 | 7.36 | 7.54 | 7.54 | 106,200 |
03 May 2024 | 7.67 | 7.69 | 7.41 | 7.45 | 7.45 | 66,700 |
02 May 2024 | 7.35 | 7.41 | 7.34 | 7.40 | 7.40 | 161,700 |
01 May 2024 | 7.28 | 7.36 | 7.25 | 7.29 | 7.29 | 74,500 |
30 Apr 2024 | 7.30 | 7.50 | 7.26 | 7.26 | 7.26 | 136,300 |
29 Apr 2024 | 7.09 | 7.19 | 6.85 | 7.11 | 7.11 | 107,100 |
26 Apr 2024 | 6.87 | 7.29 | 6.85 | 7.10 | 7.10 | 182,400 |
25 Apr 2024 | 7.20 | 7.20 | 6.95 | 7.02 | 7.02 | 256,300 |
24 Apr 2024 | 7.06 | 7.15 | 7.06 | 7.11 | 7.11 | 174,300 |
23 Apr 2024 | 7.04 | 7.40 | 7.04 | 7.15 | 7.15 | 287,400 |
22 Apr 2024 | 7.00 | 7.29 | 7.00 | 7.16 | 7.16 | 127,800 |
19 Apr 2024 | 7.10 | 7.14 | 7.04 | 7.05 | 7.05 | 240,200 |
18 Apr 2024 | 7.35 | 7.46 | 7.35 | 7.39 | 7.39 | 136,800 |
17 Apr 2024 | 7.40 | 7.62 | 7.33 | 7.35 | 7.35 | 163,800 |
16 Apr 2024 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | 100,300 |
15 Apr 2024 | 7.65 | 7.67 | 7.55 | 7.55 | 7.55 | 44,000 |
12 Apr 2024 | 7.90 | 7.90 | 7.62 | 7.65 | 7.65 | 41,900 |
11 Apr 2024 | 7.69 | 7.72 | 7.61 | 7.70 | 7.70 | 71,500 |
10 Apr 2024 | 8.00 | 8.02 | 7.69 | 7.78 | 7.78 | 65,700 |
09 Apr 2024 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | 55,700 |
08 Apr 2024 | 7.89 | 7.89 | 7.61 | 7.75 | 7.75 | 103,700 |
05 Apr 2024 | 7.55 | 7.75 | 7.55 | 7.74 | 7.74 | 118,200 |
04 Apr 2024 | 7.76 | 8.00 | 7.64 | 7.64 | 7.64 | 135,200 |
03 Apr 2024 | 8.00 | 8.00 | 7.74 | 7.87 | 7.87 | 99,700 |
02 Apr 2024 | 7.83 | 7.84 | 7.75 | 7.84 | 7.84 | 119,400 |
01 Apr 2024 | 8.03 | 8.13 | 7.85 | 8.00 | 8.00 | 193,400 |
28 Mar 2024 | 7.98 | 8.04 | 7.88 | 7.93 | 7.93 | 28,700 |
27 Mar 2024 | 7.90 | 8.15 | 7.86 | 7.89 | 7.89 | 104,800 |
26 Mar 2024 | 8.10 | 8.13 | 8.06 | 8.13 | 8.13 | 159,400 |
25 Mar 2024 | 8.36 | 8.48 | 8.25 | 8.32 | 8.32 | 207,400 |
22 Mar 2024 | 8.76 | 8.79 | 8.17 | 8.45 | 8.45 | 84,300 |
21 Mar 2024 | 8.40 | 8.40 | 8.05 | 8.27 | 8.27 | 123,500 |
20 Mar 2024 | 7.99 | 8.21 | 7.99 | 8.21 | 8.21 | 113,100 |
19 Mar 2024 | 7.91 | 8.15 | 7.83 | 8.06 | 8.06 | 60,500 |
18 Mar 2024 | 8.01 | 8.15 | 8.00 | 8.11 | 8.11 | 193,000 |
15 Mar 2024 | 7.70 | 7.90 | 7.70 | 7.86 | 7.86 | 139,000 |
14 Mar 2024 | 7.57 | 7.65 | 7.55 | 7.58 | 7.58 | 108,800 |
13 Mar 2024 | 7.49 | 7.69 | 7.49 | 7.57 | 7.57 | 358,500 |
12 Mar 2024 | 7.11 | 7.60 | 7.11 | 7.43 | 7.43 | 464,700 |
11 Mar 2024 | 7.35 | 7.35 | 7.16 | 7.23 | 7.23 | 556,700 |
08 Mar 2024 | 7.72 | 7.72 | 7.41 | 7.48 | 7.48 | 96,200 |
07 Mar 2024 | 7.60 | 7.60 | 7.49 | 7.51 | 7.51 | 175,700 |
06 Mar 2024 | 7.94 | 8.07 | 7.56 | 7.87 | 7.87 | 151,200 |
05 Mar 2024 | 7.70 | 7.98 | 7.65 | 7.66 | 7.66 | 69,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |