Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 5.85 | 5.92 | 5.71 | 5.80 | 5.80 | 18,809,800 |
25 Jul 2024 | 5.30 | 5.90 | 5.28 | 5.82 | 5.82 | 36,466,600 |
24 Jul 2024 | 5.50 | 5.58 | 5.24 | 5.26 | 5.26 | 12,838,700 |
23 Jul 2024 | 5.35 | 5.53 | 5.30 | 5.52 | 5.52 | 14,173,300 |
22 Jul 2024 | 5.27 | 5.43 | 5.23 | 5.40 | 5.40 | 10,556,500 |
19 Jul 2024 | 5.35 | 5.43 | 5.25 | 5.27 | 5.27 | 10,246,300 |
18 Jul 2024 | 5.54 | 5.68 | 5.37 | 5.41 | 5.41 | 13,809,500 |
17 Jul 2024 | 5.66 | 5.69 | 5.51 | 5.59 | 5.59 | 14,572,300 |
16 Jul 2024 | 5.48 | 5.65 | 5.39 | 5.63 | 5.63 | 18,802,300 |
15 Jul 2024 | 5.35 | 5.59 | 5.26 | 5.52 | 5.52 | 15,832,700 |
12 Jul 2024 | 5.25 | 5.38 | 5.23 | 5.30 | 5.30 | 15,489,600 |
11 Jul 2024 | 5.03 | 5.23 | 4.99 | 5.18 | 5.18 | 25,077,500 |
10 Jul 2024 | 4.99 | 5.05 | 4.94 | 4.99 | 4.99 | 14,959,900 |
09 Jul 2024 | 5.03 | 5.06 | 4.95 | 5.01 | 5.01 | 10,039,900 |
08 Jul 2024 | 5.10 | 5.12 | 5.03 | 5.06 | 5.06 | 11,981,600 |
05 Jul 2024 | 5.18 | 5.19 | 5.04 | 5.10 | 5.10 | 11,639,400 |
03 Jul 2024 | 5.20 | 5.30 | 5.11 | 5.18 | 5.18 | 7,816,500 |
02 Jul 2024 | 5.09 | 5.19 | 5.05 | 5.17 | 5.17 | 15,427,800 |
01 Jul 2024 | 5.32 | 5.37 | 5.04 | 5.05 | 5.05 | 18,325,600 |
28 Jun 2024 | 5.37 | 5.43 | 5.25 | 5.35 | 5.35 | 127,265,400 |
27 Jun 2024 | 5.20 | 5.34 | 5.19 | 5.33 | 5.33 | 16,446,900 |
26 Jun 2024 | 5.09 | 5.20 | 5.02 | 5.19 | 5.19 | 20,592,800 |
25 Jun 2024 | 5.06 | 5.13 | 4.98 | 5.03 | 5.03 | 17,261,500 |
24 Jun 2024 | 5.19 | 5.36 | 5.13 | 5.14 | 5.14 | 19,001,500 |
21 Jun 2024 | 5.17 | 5.18 | 5.05 | 5.15 | 5.15 | 22,402,900 |
20 Jun 2024 | 5.28 | 5.32 | 5.10 | 5.17 | 5.17 | 18,992,000 |
18 Jun 2024 | 5.23 | 5.38 | 5.21 | 5.24 | 5.24 | 11,630,900 |
17 Jun 2024 | 5.18 | 5.28 | 5.14 | 5.20 | 5.20 | 14,037,400 |
14 Jun 2024 | 5.34 | 5.38 | 5.14 | 5.17 | 5.17 | 17,450,000 |
13 Jun 2024 | 5.64 | 5.67 | 5.36 | 5.41 | 5.41 | 10,638,300 |
12 Jun 2024 | 5.76 | 5.81 | 5.62 | 5.68 | 5.68 | 12,725,000 |
11 Jun 2024 | 5.57 | 5.64 | 5.50 | 5.60 | 5.60 | 9,885,300 |
10 Jun 2024 | 5.47 | 5.78 | 5.45 | 5.64 | 5.64 | 18,045,000 |
07 Jun 2024 | 5.36 | 5.48 | 5.31 | 5.40 | 5.40 | 12,539,800 |
06 Jun 2024 | 5.42 | 5.54 | 5.37 | 5.45 | 5.45 | 14,584,200 |
05 Jun 2024 | 5.47 | 5.50 | 5.37 | 5.42 | 5.42 | 14,322,600 |
04 Jun 2024 | 5.70 | 5.70 | 5.37 | 5.40 | 5.40 | 27,888,100 |
03 Jun 2024 | 6.21 | 6.25 | 5.67 | 5.71 | 5.71 | 28,167,400 |
31 May 2024 | 5.94 | 6.23 | 5.91 | 6.20 | 6.20 | 17,719,500 |
30 May 2024 | 5.92 | 6.00 | 5.86 | 5.90 | 5.90 | 13,153,300 |
29 May 2024 | 6.01 | 6.08 | 5.90 | 5.94 | 5.94 | 12,984,100 |
28 May 2024 | 5.84 | 6.12 | 5.83 | 6.11 | 6.11 | 19,479,100 |
24 May 2024 | 5.86 | 5.92 | 5.76 | 5.77 | 5.77 | 10,411,700 |
23 May 2024 | 5.97 | 6.03 | 5.77 | 5.81 | 5.81 | 9,840,900 |
22 May 2024 | 6.20 | 6.20 | 5.84 | 5.92 | 5.92 | 12,962,500 |
21 May 2024 | 6.16 | 6.26 | 6.13 | 6.16 | 6.16 | 10,613,500 |
20 May 2024 | 6.20 | 6.38 | 6.13 | 6.24 | 6.24 | 19,778,500 |
17 May 2024 | 6.01 | 6.06 | 5.95 | 6.03 | 6.03 | 7,411,900 |
16 May 2024 | 6.04 | 6.14 | 5.97 | 6.00 | 6.00 | 10,036,700 |
15 May 2024 | 6.06 | 6.11 | 5.84 | 6.04 | 6.04 | 14,634,300 |
14 May 2024 | 5.82 | 6.05 | 5.82 | 6.01 | 6.01 | 19,534,900 |
13 May 2024 | 5.80 | 5.93 | 5.77 | 5.81 | 5.81 | 11,933,200 |
10 May 2024 | 5.92 | 6.09 | 5.69 | 5.76 | 5.76 | 13,618,800 |
09 May 2024 | 5.75 | 5.90 | 5.75 | 5.88 | 5.88 | 10,398,400 |
08 May 2024 | 5.65 | 5.83 | 5.64 | 5.75 | 5.75 | 17,401,100 |
07 May 2024 | 5.59 | 5.74 | 5.59 | 5.72 | 5.72 | 11,448,100 |
06 May 2024 | 5.62 | 5.70 | 5.61 | 5.67 | 5.67 | 14,482,500 |
03 May 2024 | 5.46 | 5.62 | 5.42 | 5.57 | 5.57 | 16,003,100 |
02 May 2024 | 5.33 | 5.49 | 5.31 | 5.37 | 5.37 | 20,907,500 |
01 May 2024 | 5.17 | 5.40 | 5.10 | 5.27 | 5.27 | 26,337,200 |
30 Apr 2024 | 5.82 | 5.83 | 5.11 | 5.22 | 5.22 | 51,852,300 |
29 Apr 2024 | 5.90 | 6.00 | 5.79 | 5.82 | 5.82 | 18,904,400 |
26 Apr 2024 | 5.76 | 5.94 | 5.72 | 5.87 | 5.87 | 16,334,000 |
25 Apr 2024 | 5.75 | 5.79 | 5.68 | 5.74 | 5.74 | 10,864,700 |
24 Apr 2024 | 5.92 | 5.97 | 5.72 | 5.78 | 5.78 | 14,008,400 |
23 Apr 2024 | 5.77 | 6.00 | 5.75 | 5.94 | 5.94 | 16,091,200 |
22 Apr 2024 | 5.62 | 5.88 | 5.60 | 5.81 | 5.81 | 20,685,500 |
19 Apr 2024 | 5.52 | 5.70 | 5.49 | 5.67 | 5.67 | 16,176,600 |
18 Apr 2024 | 5.73 | 5.77 | 5.50 | 5.55 | 5.55 | 26,178,600 |
17 Apr 2024 | 5.87 | 6.00 | 5.67 | 5.68 | 5.68 | 14,214,500 |
16 Apr 2024 | 6.01 | 6.03 | 5.84 | 5.91 | 5.91 | 18,346,600 |
15 Apr 2024 | 6.17 | 6.25 | 6.02 | 6.05 | 6.05 | 13,370,500 |
12 Apr 2024 | 6.34 | 6.45 | 6.09 | 6.18 | 6.18 | 20,967,000 |
11 Apr 2024 | 6.45 | 6.47 | 6.18 | 6.22 | 6.22 | 19,821,100 |
10 Apr 2024 | 6.30 | 6.45 | 6.25 | 6.43 | 6.43 | 17,878,100 |
09 Apr 2024 | 6.55 | 6.65 | 6.33 | 6.38 | 6.38 | 26,059,500 |
08 Apr 2024 | 6.77 | 6.88 | 6.44 | 6.55 | 6.55 | 24,446,000 |
05 Apr 2024 | 6.47 | 6.68 | 6.43 | 6.53 | 6.53 | 14,217,900 |
04 Apr 2024 | 6.63 | 6.76 | 6.48 | 6.54 | 6.54 | 22,549,900 |
03 Apr 2024 | 6.60 | 6.85 | 6.60 | 6.68 | 6.68 | 27,064,900 |
02 Apr 2024 | 6.57 | 6.65 | 6.34 | 6.59 | 6.59 | 27,186,700 |
01 Apr 2024 | 6.28 | 6.46 | 6.27 | 6.37 | 6.37 | 16,198,300 |
28 Mar 2024 | 6.30 | 6.43 | 6.27 | 6.28 | 6.28 | 16,673,800 |
27 Mar 2024 | 6.09 | 6.27 | 6.04 | 6.25 | 6.25 | 11,527,500 |
26 Mar 2024 | 6.29 | 6.29 | 6.08 | 6.12 | 6.12 | 12,508,900 |
25 Mar 2024 | 5.99 | 6.36 | 5.98 | 6.22 | 6.22 | 17,229,900 |
22 Mar 2024 | 6.06 | 6.12 | 5.93 | 5.97 | 5.97 | 11,418,600 |
21 Mar 2024 | 6.07 | 6.16 | 6.01 | 6.06 | 6.06 | 17,561,600 |
20 Mar 2024 | 5.97 | 6.18 | 5.93 | 6.10 | 6.10 | 21,382,500 |
19 Mar 2024 | 5.72 | 6.06 | 5.71 | 6.04 | 6.04 | 19,226,200 |
18 Mar 2024 | 5.85 | 5.86 | 5.70 | 5.77 | 5.77 | 14,468,600 |
15 Mar 2024 | 5.72 | 5.89 | 5.66 | 5.80 | 5.80 | 29,135,700 |
14 Mar 2024 | 5.70 | 5.81 | 5.60 | 5.66 | 5.66 | 21,195,800 |
13 Mar 2024 | 5.50 | 5.72 | 5.49 | 5.62 | 5.62 | 19,687,400 |
12 Mar 2024 | 5.40 | 5.47 | 5.22 | 5.41 | 5.41 | 19,979,500 |
11 Mar 2024 | 5.16 | 5.47 | 5.16 | 5.43 | 5.43 | 21,331,300 |
08 Mar 2024 | 5.17 | 5.29 | 5.13 | 5.25 | 5.25 | 17,555,000 |
07 Mar 2024 | 5.17 | 5.23 | 5.06 | 5.15 | 5.15 | 14,059,800 |
06 Mar 2024 | 5.25 | 5.28 | 5.06 | 5.14 | 5.14 | 21,077,600 |
05 Mar 2024 | 5.02 | 5.21 | 5.02 | 5.12 | 5.12 | 14,770,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |