Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 10.73 | 10.85 | 10.05 | 10.85 | 10.85 | 4,144,200 |
25 Jul 2024 | 10.49 | 10.79 | 9.68 | 10.42 | 10.42 | 6,149,200 |
24 Jul 2024 | 11.27 | 11.85 | 10.64 | 10.80 | 10.80 | 4,239,500 |
23 Jul 2024 | 11.18 | 12.50 | 11.03 | 11.51 | 11.51 | 8,685,300 |
22 Jul 2024 | 11.52 | 11.52 | 10.32 | 11.06 | 11.06 | 8,427,100 |
19 Jul 2024 | 12.56 | 13.18 | 11.22 | 11.30 | 11.30 | 8,875,500 |
18 Jul 2024 | 14.52 | 14.52 | 12.54 | 12.86 | 12.86 | 7,539,900 |
17 Jul 2024 | 14.86 | 15.25 | 13.64 | 13.93 | 13.93 | 7,742,200 |
16 Jul 2024 | 15.98 | 16.15 | 15.00 | 15.56 | 15.56 | 5,521,200 |
15 Jul 2024 | 16.75 | 16.91 | 14.97 | 15.81 | 15.81 | 10,243,400 |
12 Jul 2024 | 13.34 | 15.70 | 12.95 | 15.34 | 15.34 | 12,852,600 |
11 Jul 2024 | 13.81 | 14.07 | 12.80 | 13.06 | 13.06 | 6,718,600 |
10 Jul 2024 | 13.26 | 13.70 | 12.77 | 13.53 | 13.53 | 5,454,700 |
09 Jul 2024 | 13.10 | 13.32 | 12.32 | 12.77 | 12.77 | 7,457,400 |
08 Jul 2024 | 12.86 | 13.74 | 12.28 | 13.69 | 13.69 | 7,945,600 |
05 Jul 2024 | 11.99 | 13.28 | 11.53 | 12.22 | 12.22 | 8,993,700 |
03 Jul 2024 | 11.18 | 11.95 | 11.12 | 11.59 | 11.59 | 3,760,800 |
02 Jul 2024 | 11.06 | 12.00 | 10.75 | 10.93 | 10.93 | 4,999,100 |
01 Jul 2024 | 11.76 | 11.84 | 10.43 | 10.93 | 10.93 | 4,521,700 |
28 Jun 2024 | 12.22 | 12.40 | 11.03 | 11.69 | 11.69 | 9,594,900 |
27 Jun 2024 | 12.01 | 12.20 | 10.88 | 11.98 | 11.98 | 7,422,300 |
26 Jun 2024 | 10.94 | 12.15 | 10.92 | 11.52 | 11.52 | 8,591,500 |
25 Jun 2024 | 9.98 | 11.19 | 9.78 | 10.97 | 10.97 | 8,707,500 |
24 Jun 2024 | 10.00 | 10.32 | 9.32 | 10.02 | 10.02 | 4,861,200 |
21 Jun 2024 | 9.30 | 10.02 | 8.71 | 10.02 | 10.02 | 7,258,900 |
20 Jun 2024 | 9.57 | 10.60 | 9.12 | 9.51 | 9.51 | 8,253,800 |
18 Jun 2024 | 8.46 | 9.63 | 8.29 | 9.54 | 9.54 | 7,552,300 |
17 Jun 2024 | 8.22 | 8.85 | 8.06 | 8.50 | 8.50 | 3,915,000 |
14 Jun 2024 | 8.17 | 8.42 | 8.10 | 8.19 | 8.19 | 1,775,100 |
13 Jun 2024 | 8.50 | 8.61 | 7.92 | 8.42 | 8.42 | 3,113,800 |
12 Jun 2024 | 9.17 | 9.21 | 8.37 | 8.45 | 8.45 | 4,023,100 |
11 Jun 2024 | 8.55 | 8.98 | 8.15 | 8.96 | 8.96 | 3,577,600 |
10 Jun 2024 | 7.97 | 8.90 | 7.84 | 8.68 | 8.68 | 5,600,200 |
07 Jun 2024 | 7.50 | 8.09 | 7.42 | 8.08 | 8.08 | 2,793,200 |
06 Jun 2024 | 7.67 | 7.98 | 7.46 | 7.67 | 7.67 | 2,745,100 |
05 Jun 2024 | 7.18 | 7.81 | 7.06 | 7.79 | 7.79 | 4,475,300 |
04 Jun 2024 | 7.83 | 7.84 | 6.61 | 6.98 | 6.98 | 8,553,900 |
03 Jun 2024 | 8.77 | 9.44 | 7.56 | 7.63 | 7.63 | 9,213,300 |
31 May 2024 | 9.06 | 9.63 | 8.04 | 8.73 | 8.73 | 6,980,000 |
30 May 2024 | 9.03 | 9.28 | 8.27 | 8.71 | 8.71 | 4,469,600 |
29 May 2024 | 8.80 | 9.24 | 8.50 | 8.87 | 8.87 | 7,028,500 |
28 May 2024 | 8.81 | 9.59 | 8.11 | 9.48 | 9.48 | 18,035,700 |
24 May 2024 | 6.86 | 7.79 | 6.68 | 7.78 | 7.78 | 5,349,200 |
23 May 2024 | 7.53 | 7.57 | 6.63 | 6.67 | 6.67 | 4,097,900 |
22 May 2024 | 7.40 | 7.85 | 7.11 | 7.33 | 7.33 | 4,749,500 |
21 May 2024 | 7.14 | 7.53 | 6.83 | 7.40 | 7.40 | 3,400,400 |
20 May 2024 | 6.37 | 7.64 | 6.37 | 7.25 | 7.25 | 7,371,400 |
17 May 2024 | 6.27 | 6.95 | 6.05 | 6.31 | 6.31 | 4,948,400 |
16 May 2024 | 7.23 | 7.25 | 5.86 | 6.09 | 6.09 | 7,261,700 |
15 May 2024 | 7.68 | 7.81 | 6.87 | 7.01 | 7.01 | 3,980,000 |
14 May 2024 | 6.44 | 7.59 | 6.44 | 7.35 | 7.35 | 10,028,500 |
13 May 2024 | 6.46 | 6.95 | 6.03 | 6.38 | 6.38 | 6,367,700 |
10 May 2024 | 5.91 | 6.78 | 5.82 | 6.28 | 6.28 | 7,501,200 |
09 May 2024 | 5.84 | 5.98 | 5.58 | 5.86 | 5.86 | 2,284,700 |
08 May 2024 | 5.58 | 5.86 | 5.50 | 5.85 | 5.85 | 1,406,000 |
07 May 2024 | 5.84 | 5.99 | 5.54 | 5.66 | 5.66 | 2,012,700 |
06 May 2024 | 6.33 | 6.35 | 5.83 | 5.83 | 5.83 | 2,227,100 |
03 May 2024 | 6.13 | 6.30 | 5.88 | 6.16 | 6.16 | 2,194,800 |
02 May 2024 | 5.82 | 6.11 | 5.75 | 6.03 | 6.03 | 2,127,200 |
01 May 2024 | 5.75 | 5.95 | 5.58 | 5.73 | 5.73 | 1,907,100 |
30 Apr 2024 | 6.05 | 6.24 | 5.72 | 5.80 | 5.80 | 2,526,000 |
29 Apr 2024 | 6.03 | 6.22 | 5.88 | 6.08 | 6.08 | 2,248,600 |
26 Apr 2024 | 5.86 | 6.36 | 5.83 | 6.06 | 6.06 | 3,685,100 |
25 Apr 2024 | 5.30 | 5.89 | 5.30 | 5.89 | 5.89 | 2,529,500 |
24 Apr 2024 | 5.58 | 5.63 | 5.28 | 5.50 | 5.50 | 2,908,800 |
23 Apr 2024 | 4.96 | 5.55 | 4.90 | 5.48 | 5.48 | 3,948,200 |
22 Apr 2024 | 4.86 | 5.03 | 4.61 | 4.93 | 4.93 | 2,325,400 |
19 Apr 2024 | 4.86 | 5.09 | 4.78 | 4.85 | 4.85 | 2,171,100 |
18 Apr 2024 | 5.04 | 5.11 | 4.84 | 4.89 | 4.89 | 1,836,400 |
17 Apr 2024 | 5.10 | 5.25 | 4.92 | 4.93 | 4.93 | 1,930,300 |
16 Apr 2024 | 4.70 | 5.09 | 4.69 | 4.97 | 4.97 | 2,869,900 |
15 Apr 2024 | 5.31 | 5.43 | 4.79 | 4.85 | 4.85 | 4,084,500 |
12 Apr 2024 | 5.26 | 5.73 | 5.21 | 5.27 | 5.27 | 2,869,200 |
11 Apr 2024 | 5.53 | 5.64 | 5.14 | 5.32 | 5.32 | 3,073,800 |
10 Apr 2024 | 5.36 | 5.55 | 5.17 | 5.42 | 5.42 | 3,478,900 |
09 Apr 2024 | 5.84 | 5.91 | 5.49 | 5.61 | 5.61 | 4,002,200 |
08 Apr 2024 | 6.25 | 6.80 | 5.65 | 5.94 | 5.94 | 6,877,300 |
05 Apr 2024 | 6.38 | 6.64 | 5.99 | 6.10 | 6.10 | 5,530,200 |
04 Apr 2024 | 6.29 | 7.37 | 6.04 | 6.16 | 6.16 | 12,303,600 |
03 Apr 2024 | 5.66 | 6.44 | 5.31 | 6.44 | 6.44 | 7,072,200 |
02 Apr 2024 | 5.06 | 5.81 | 4.91 | 5.72 | 5.72 | 6,468,100 |
01 Apr 2024 | 5.81 | 6.44 | 5.15 | 5.24 | 5.24 | 10,859,400 |
28 Mar 2024 | 5.76 | 5.80 | 4.95 | 5.31 | 5.31 | 10,421,600 |
27 Mar 2024 | 4.53 | 5.79 | 4.43 | 5.75 | 5.75 | 16,605,900 |
26 Mar 2024 | 4.04 | 4.38 | 3.79 | 4.16 | 4.16 | 6,105,500 |
25 Mar 2024 | 4.31 | 4.58 | 4.04 | 4.07 | 4.07 | 6,409,900 |
22 Mar 2024 | 4.60 | 4.62 | 4.17 | 4.25 | 4.25 | 6,243,100 |
21 Mar 2024 | 5.00 | 5.41 | 4.51 | 4.57 | 4.57 | 10,160,700 |
20 Mar 2024 | 6.49 | 6.49 | 4.66 | 4.88 | 4.88 | 18,256,100 |
19 Mar 2024 | 8.73 | 8.74 | 6.35 | 6.58 | 6.58 | 15,098,800 |
18 Mar 2024 | 8.68 | 11.21 | 8.67 | 10.10 | 10.10 | 19,603,400 |
15 Mar 2024 | 6.34 | 8.16 | 6.10 | 7.85 | 7.85 | 8,747,600 |
14 Mar 2024 | 7.70 | 7.71 | 5.30 | 7.24 | 7.24 | 9,205,400 |
13 Mar 2024 | 6.67 | 7.28 | 6.43 | 7.08 | 7.08 | 8,079,900 |
12 Mar 2024 | 5.53 | 6.34 | 5.51 | 6.27 | 6.27 | 4,323,800 |
11 Mar 2024 | 6.10 | 6.53 | 5.30 | 5.48 | 5.48 | 8,678,300 |
08 Mar 2024 | 4.68 | 5.73 | 4.65 | 5.49 | 5.49 | 7,380,500 |
07 Mar 2024 | 4.28 | 4.50 | 4.20 | 4.46 | 4.46 | 2,221,900 |
06 Mar 2024 | 4.89 | 4.89 | 4.18 | 4.22 | 4.22 | 4,808,300 |
05 Mar 2024 | 4.15 | 4.67 | 3.90 | 4.48 | 4.48 | 7,108,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |