Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 10.35 | 10.47 | 10.15 | 10.34 | 10.34 | 1,377,200 |
25 Jul 2024 | 10.06 | 10.35 | 9.81 | 10.15 | 10.15 | 1,610,900 |
24 Jul 2024 | 10.36 | 10.51 | 10.03 | 10.04 | 10.04 | 1,080,100 |
23 Jul 2024 | 10.30 | 10.51 | 10.26 | 10.48 | 10.48 | 1,315,400 |
22 Jul 2024 | 9.99 | 10.30 | 9.89 | 10.29 | 10.29 | 1,722,400 |
19 Jul 2024 | 9.80 | 10.16 | 9.71 | 9.99 | 9.99 | 1,615,000 |
18 Jul 2024 | 10.06 | 10.16 | 9.70 | 9.81 | 9.81 | 1,996,200 |
17 Jul 2024 | 10.00 | 10.26 | 9.84 | 10.02 | 10.02 | 2,016,200 |
16 Jul 2024 | 9.87 | 10.20 | 9.86 | 10.17 | 10.17 | 1,743,900 |
15 Jul 2024 | 8.99 | 9.80 | 8.94 | 9.73 | 9.73 | 3,233,500 |
12 Jul 2024 | 8.87 | 9.15 | 8.81 | 8.89 | 8.89 | 1,776,800 |
11 Jul 2024 | 8.80 | 8.88 | 8.62 | 8.83 | 8.83 | 1,798,700 |
10 Jul 2024 | 8.84 | 8.90 | 8.55 | 8.65 | 8.65 | 1,061,000 |
09 Jul 2024 | 8.92 | 8.99 | 8.75 | 8.78 | 8.78 | 1,074,000 |
08 Jul 2024 | 8.61 | 8.99 | 8.61 | 8.96 | 8.96 | 1,392,600 |
05 Jul 2024 | 9.08 | 9.10 | 8.52 | 8.56 | 8.56 | 1,291,800 |
03 Jul 2024 | 8.75 | 9.16 | 8.75 | 9.13 | 9.13 | 894,900 |
02 Jul 2024 | 9.47 | 9.55 | 8.69 | 8.72 | 8.72 | 2,292,700 |
01 Jul 2024 | 9.58 | 9.60 | 9.33 | 9.46 | 9.46 | 1,160,500 |
28 Jun 2024 | 9.54 | 9.66 | 9.35 | 9.59 | 9.59 | 5,186,100 |
27 Jun 2024 | 9.35 | 9.64 | 9.28 | 9.50 | 9.50 | 1,215,000 |
26 Jun 2024 | 9.22 | 9.36 | 9.16 | 9.35 | 9.35 | 1,300,100 |
25 Jun 2024 | 9.32 | 9.47 | 9.24 | 9.30 | 9.30 | 1,302,800 |
24 Jun 2024 | 9.38 | 9.52 | 9.22 | 9.31 | 9.31 | 1,123,300 |
21 Jun 2024 | 9.38 | 9.47 | 9.26 | 9.44 | 9.44 | 2,238,200 |
20 Jun 2024 | 9.72 | 9.80 | 9.30 | 9.38 | 9.38 | 1,822,100 |
18 Jun 2024 | 9.68 | 9.82 | 9.60 | 9.68 | 9.68 | 2,351,400 |
17 Jun 2024 | 9.37 | 9.77 | 9.26 | 9.67 | 9.67 | 1,107,500 |
14 Jun 2024 | 9.27 | 9.45 | 9.09 | 9.40 | 9.40 | 1,396,500 |
13 Jun 2024 | 9.21 | 9.64 | 9.15 | 9.40 | 9.40 | 6,833,100 |
12 Jun 2024 | 9.23 | 9.30 | 8.97 | 9.14 | 9.14 | 2,169,200 |
11 Jun 2024 | 8.84 | 9.05 | 8.84 | 8.98 | 8.98 | 1,844,900 |
10 Jun 2024 | 8.82 | 8.94 | 8.77 | 8.89 | 8.89 | 1,147,000 |
07 Jun 2024 | 8.91 | 9.12 | 8.83 | 8.90 | 8.90 | 1,532,500 |
06 Jun 2024 | 9.14 | 9.24 | 8.99 | 9.00 | 9.00 | 3,044,300 |
05 Jun 2024 | 8.80 | 9.10 | 8.74 | 9.10 | 9.10 | 1,438,800 |
04 Jun 2024 | 8.73 | 8.82 | 8.61 | 8.75 | 8.75 | 1,677,500 |
03 Jun 2024 | 8.97 | 9.05 | 8.62 | 8.72 | 8.72 | 1,256,500 |
31 May 2024 | 8.94 | 9.04 | 8.79 | 8.95 | 8.95 | 1,091,200 |
30 May 2024 | 8.72 | 8.87 | 8.59 | 8.85 | 8.85 | 3,746,200 |
29 May 2024 | 8.64 | 8.80 | 8.57 | 8.70 | 8.70 | 1,235,600 |
28 May 2024 | 8.88 | 9.07 | 8.55 | 8.80 | 8.80 | 6,152,000 |
24 May 2024 | 8.59 | 8.69 | 8.52 | 8.68 | 8.68 | 1,408,400 |
23 May 2024 | 8.63 | 8.63 | 8.29 | 8.45 | 8.45 | 1,917,400 |
22 May 2024 | 8.80 | 8.85 | 8.48 | 8.54 | 8.54 | 1,418,800 |
21 May 2024 | 8.72 | 9.04 | 8.71 | 8.73 | 8.73 | 4,267,000 |
20 May 2024 | 8.66 | 8.79 | 8.56 | 8.79 | 8.79 | 2,525,400 |
17 May 2024 | 8.67 | 8.74 | 8.58 | 8.68 | 8.68 | 688,400 |
16 May 2024 | 8.73 | 8.81 | 8.62 | 8.64 | 8.64 | 1,168,200 |
15 May 2024 | 8.82 | 8.97 | 8.65 | 8.74 | 8.74 | 910,600 |
14 May 2024 | 8.66 | 8.79 | 8.60 | 8.73 | 8.73 | 2,017,200 |
13 May 2024 | 8.40 | 8.70 | 8.33 | 8.63 | 8.63 | 1,274,700 |
10 May 2024 | 8.62 | 8.73 | 8.40 | 8.44 | 8.44 | 624,100 |
09 May 2024 | 8.27 | 8.61 | 8.27 | 8.59 | 8.59 | 1,211,900 |
08 May 2024 | 8.29 | 8.49 | 8.24 | 8.34 | 8.34 | 1,686,500 |
07 May 2024 | 8.30 | 8.50 | 8.19 | 8.38 | 8.38 | 1,492,300 |
06 May 2024 | 7.95 | 8.35 | 7.91 | 8.32 | 8.32 | 2,802,300 |
03 May 2024 | 7.82 | 7.93 | 7.51 | 7.86 | 7.86 | 4,314,500 |
02 May 2024 | 7.86 | 8.38 | 7.07 | 7.55 | 7.55 | 5,588,100 |
01 May 2024 | 6.35 | 6.65 | 6.18 | 6.42 | 6.42 | 2,089,100 |
30 Apr 2024 | 6.21 | 6.41 | 6.14 | 6.39 | 6.39 | 1,215,500 |
29 Apr 2024 | 6.08 | 6.30 | 6.06 | 6.27 | 6.27 | 1,146,800 |
26 Apr 2024 | 5.98 | 6.07 | 5.87 | 6.06 | 6.06 | 724,100 |
25 Apr 2024 | 5.80 | 5.97 | 5.71 | 5.95 | 5.95 | 792,200 |
24 Apr 2024 | 6.09 | 6.21 | 5.92 | 5.93 | 5.93 | 1,097,000 |
23 Apr 2024 | 6.12 | 6.22 | 6.06 | 6.08 | 6.08 | 679,300 |
22 Apr 2024 | 6.04 | 6.12 | 5.88 | 6.11 | 6.11 | 1,242,200 |
19 Apr 2024 | 6.42 | 6.47 | 5.91 | 5.98 | 5.98 | 1,270,800 |
18 Apr 2024 | 6.33 | 6.43 | 6.15 | 6.15 | 6.15 | 854,700 |
17 Apr 2024 | 6.53 | 6.58 | 6.29 | 6.33 | 6.33 | 892,600 |
16 Apr 2024 | 6.49 | 6.55 | 6.39 | 6.48 | 6.48 | 586,200 |
15 Apr 2024 | 6.74 | 6.76 | 6.46 | 6.54 | 6.54 | 966,600 |
12 Apr 2024 | 6.78 | 6.89 | 6.55 | 6.69 | 6.69 | 724,500 |
11 Apr 2024 | 6.82 | 6.89 | 6.71 | 6.86 | 6.86 | 553,300 |
10 Apr 2024 | 7.01 | 7.12 | 6.70 | 6.79 | 6.79 | 1,198,800 |
09 Apr 2024 | 7.08 | 7.19 | 7.01 | 7.19 | 7.19 | 706,900 |
08 Apr 2024 | 7.07 | 7.14 | 6.90 | 7.08 | 7.08 | 1,854,400 |
05 Apr 2024 | 6.80 | 7.07 | 6.80 | 7.03 | 7.03 | 2,261,800 |
04 Apr 2024 | 7.00 | 7.10 | 6.73 | 6.83 | 6.83 | 1,471,900 |
03 Apr 2024 | 6.67 | 6.95 | 6.66 | 6.85 | 6.85 | 1,019,500 |
02 Apr 2024 | 6.67 | 6.82 | 6.52 | 6.73 | 6.73 | 1,018,200 |
01 Apr 2024 | 6.48 | 6.86 | 6.48 | 6.80 | 6.80 | 2,011,000 |
28 Mar 2024 | 6.46 | 6.56 | 6.36 | 6.51 | 6.51 | 912,500 |
27 Mar 2024 | 6.50 | 6.59 | 6.23 | 6.46 | 6.46 | 1,355,900 |
26 Mar 2024 | 6.54 | 6.60 | 6.33 | 6.45 | 6.45 | 1,221,100 |
25 Mar 2024 | 6.58 | 6.60 | 6.32 | 6.41 | 6.41 | 1,379,300 |
22 Mar 2024 | 6.43 | 6.78 | 6.43 | 6.56 | 6.56 | 4,439,800 |
21 Mar 2024 | 6.22 | 7.00 | 6.00 | 6.39 | 6.39 | 3,697,900 |
20 Mar 2024 | 5.81 | 6.12 | 5.80 | 6.12 | 6.12 | 1,923,700 |
19 Mar 2024 | 5.87 | 5.94 | 5.76 | 5.84 | 5.84 | 1,045,200 |
18 Mar 2024 | 5.89 | 5.92 | 5.70 | 5.90 | 5.90 | 768,500 |
15 Mar 2024 | 5.74 | 5.97 | 5.72 | 5.79 | 5.79 | 905,400 |
14 Mar 2024 | 5.94 | 5.95 | 5.76 | 5.81 | 5.81 | 786,000 |
13 Mar 2024 | 5.93 | 6.09 | 5.84 | 5.93 | 5.93 | 957,100 |
12 Mar 2024 | 5.85 | 6.10 | 5.74 | 5.90 | 5.90 | 1,236,700 |
11 Mar 2024 | 5.87 | 5.99 | 5.71 | 5.79 | 5.79 | 1,413,100 |
08 Mar 2024 | 6.00 | 6.22 | 5.67 | 5.82 | 5.82 | 3,065,700 |
07 Mar 2024 | 7.16 | 7.31 | 5.97 | 6.26 | 6.26 | 8,025,300 |
06 Mar 2024 | 5.38 | 5.47 | 5.22 | 5.39 | 5.39 | 1,438,600 |
05 Mar 2024 | 5.58 | 5.60 | 5.26 | 5.28 | 5.28 | 970,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |