Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 6.44 | 6.46 | 6.23 | 6.38 | 6.38 | 149,100 |
25 Jul 2024 | 6.28 | 6.59 | 6.26 | 6.42 | 6.42 | 164,500 |
24 Jul 2024 | 6.34 | 6.48 | 6.25 | 6.27 | 6.27 | 225,500 |
23 Jul 2024 | 6.21 | 6.43 | 6.17 | 6.38 | 6.38 | 234,800 |
22 Jul 2024 | 6.34 | 6.37 | 6.17 | 6.23 | 6.23 | 198,600 |
19 Jul 2024 | 6.24 | 6.30 | 6.07 | 6.26 | 6.26 | 166,200 |
18 Jul 2024 | 6.19 | 6.55 | 6.09 | 6.24 | 6.24 | 311,400 |
17 Jul 2024 | 6.37 | 6.48 | 5.97 | 6.13 | 6.13 | 655,100 |
16 Jul 2024 | 6.40 | 6.66 | 6.38 | 6.60 | 6.60 | 213,100 |
15 Jul 2024 | 6.38 | 6.47 | 6.28 | 6.37 | 6.37 | 153,400 |
12 Jul 2024 | 6.42 | 6.49 | 6.31 | 6.37 | 6.37 | 144,200 |
11 Jul 2024 | 6.26 | 6.36 | 6.15 | 6.33 | 6.33 | 341,300 |
10 Jul 2024 | 6.08 | 6.14 | 6.03 | 6.14 | 6.14 | 251,900 |
09 Jul 2024 | 5.92 | 6.09 | 5.78 | 5.99 | 5.99 | 217,700 |
08 Jul 2024 | 5.76 | 5.95 | 5.67 | 5.92 | 5.92 | 203,800 |
05 Jul 2024 | 5.83 | 5.84 | 5.72 | 5.78 | 5.78 | 77,100 |
03 Jul 2024 | 5.77 | 5.83 | 5.72 | 5.82 | 5.82 | 71,200 |
02 Jul 2024 | 5.82 | 5.87 | 5.71 | 5.73 | 5.73 | 104,800 |
01 Jul 2024 | 5.76 | 5.95 | 5.76 | 5.89 | 5.89 | 170,400 |
28 Jun 2024 | 5.77 | 5.91 | 5.72 | 5.78 | 5.78 | 224,500 |
27 Jun 2024 | 5.67 | 5.84 | 5.67 | 5.82 | 5.82 | 179,800 |
26 Jun 2024 | 5.66 | 5.76 | 5.64 | 5.71 | 5.71 | 260,300 |
25 Jun 2024 | 5.85 | 5.85 | 5.62 | 5.81 | 5.81 | 206,800 |
24 Jun 2024 | 5.97 | 5.97 | 5.81 | 5.85 | 5.85 | 155,500 |
21 Jun 2024 | 6.00 | 6.00 | 5.74 | 5.93 | 5.93 | 253,100 |
20 Jun 2024 | 5.79 | 5.90 | 5.65 | 5.88 | 5.88 | 456,100 |
18 Jun 2024 | 5.72 | 5.86 | 5.72 | 5.74 | 5.74 | 503,600 |
17 Jun 2024 | 5.85 | 5.86 | 5.64 | 5.75 | 5.75 | 284,300 |
14 Jun 2024 | 5.78 | 5.89 | 5.74 | 5.89 | 5.89 | 223,900 |
13 Jun 2024 | 5.88 | 5.99 | 5.75 | 5.82 | 5.82 | 139,300 |
12 Jun 2024 | 5.87 | 5.98 | 5.86 | 5.88 | 5.88 | 216,800 |
11 Jun 2024 | 5.84 | 5.84 | 5.77 | 5.81 | 5.81 | 95,000 |
10 Jun 2024 | 5.84 | 5.91 | 5.78 | 5.87 | 5.87 | 171,100 |
07 Jun 2024 | 5.92 | 5.92 | 5.81 | 5.85 | 5.85 | 105,600 |
06 Jun 2024 | 6.05 | 6.16 | 5.86 | 5.97 | 5.97 | 230,600 |
05 Jun 2024 | 5.70 | 6.05 | 5.59 | 6.04 | 6.04 | 279,100 |
04 Jun 2024 | 5.56 | 5.71 | 5.55 | 5.59 | 5.59 | 164,900 |
03 Jun 2024 | 5.73 | 5.75 | 5.53 | 5.61 | 5.61 | 228,000 |
31 May 2024 | 5.71 | 5.77 | 5.55 | 5.73 | 5.73 | 182,300 |
30 May 2024 | 5.57 | 5.73 | 5.53 | 5.72 | 5.72 | 378,000 |
29 May 2024 | 5.65 | 5.67 | 5.55 | 5.59 | 5.59 | 189,700 |
28 May 2024 | 5.83 | 5.86 | 5.70 | 5.75 | 5.75 | 181,300 |
24 May 2024 | 5.89 | 5.92 | 5.81 | 5.82 | 5.82 | 146,400 |
23 May 2024 | 6.11 | 6.11 | 5.79 | 5.85 | 5.85 | 202,700 |
22 May 2024 | 6.15 | 6.17 | 6.05 | 6.06 | 6.06 | 96,500 |
21 May 2024 | 6.27 | 6.37 | 6.09 | 6.16 | 6.16 | 231,400 |
20 May 2024 | 6.32 | 6.38 | 6.22 | 6.32 | 6.32 | 95,700 |
17 May 2024 | 6.32 | 6.40 | 6.31 | 6.34 | 6.34 | 158,200 |
16 May 2024 | 6.37 | 6.43 | 6.33 | 6.34 | 6.34 | 133,800 |
15 May 2024 | 6.48 | 6.50 | 6.38 | 6.40 | 6.40 | 138,300 |
14 May 2024 | 6.56 | 6.59 | 6.39 | 6.42 | 6.42 | 158,100 |
13 May 2024 | 6.37 | 6.60 | 6.32 | 6.47 | 6.47 | 411,900 |
10 May 2024 | 6.41 | 6.47 | 6.09 | 6.38 | 6.38 | 829,800 |
09 May 2024 | 7.69 | 7.74 | 6.35 | 6.36 | 6.36 | 1,056,100 |
08 May 2024 | 7.78 | 7.91 | 7.72 | 7.77 | 7.77 | 261,300 |
07 May 2024 | 8.07 | 8.14 | 7.83 | 7.86 | 7.86 | 148,600 |
06 May 2024 | 8.10 | 8.18 | 7.89 | 7.95 | 7.95 | 518,200 |
03 May 2024 | 8.24 | 8.35 | 7.94 | 8.03 | 8.03 | 117,400 |
02 May 2024 | 8.44 | 8.44 | 7.90 | 8.12 | 8.12 | 180,900 |
01 May 2024 | 8.41 | 8.47 | 8.26 | 8.27 | 8.27 | 428,300 |
30 Apr 2024 | 8.37 | 8.47 | 8.31 | 8.41 | 8.41 | 207,300 |
29 Apr 2024 | 8.37 | 8.49 | 8.31 | 8.45 | 8.45 | 264,200 |
26 Apr 2024 | 8.02 | 8.32 | 8.02 | 8.27 | 8.27 | 240,600 |
25 Apr 2024 | 8.16 | 8.18 | 8.05 | 8.07 | 8.07 | 101,200 |
24 Apr 2024 | 8.05 | 8.34 | 8.02 | 8.32 | 8.32 | 168,000 |
23 Apr 2024 | 7.89 | 8.14 | 7.89 | 8.04 | 8.04 | 84,400 |
22 Apr 2024 | 7.90 | 8.12 | 7.82 | 8.01 | 8.01 | 96,000 |
19 Apr 2024 | 7.79 | 8.14 | 7.76 | 7.81 | 7.81 | 289,100 |
18 Apr 2024 | 7.89 | 7.96 | 7.74 | 7.82 | 7.82 | 160,800 |
17 Apr 2024 | 8.44 | 8.52 | 7.93 | 7.94 | 7.94 | 114,300 |
16 Apr 2024 | 8.40 | 8.53 | 8.19 | 8.43 | 8.43 | 103,200 |
15 Apr 2024 | 8.57 | 8.61 | 8.41 | 8.44 | 8.44 | 122,700 |
12 Apr 2024 | 8.70 | 8.70 | 8.56 | 8.57 | 8.57 | 99,400 |
11 Apr 2024 | 8.52 | 8.75 | 8.47 | 8.72 | 8.72 | 95,200 |
10 Apr 2024 | 8.59 | 8.66 | 8.48 | 8.56 | 8.56 | 68,600 |
09 Apr 2024 | 8.71 | 8.96 | 8.67 | 8.79 | 8.79 | 143,700 |
08 Apr 2024 | 8.44 | 8.63 | 8.44 | 8.63 | 8.63 | 74,700 |
05 Apr 2024 | 8.42 | 8.54 | 8.30 | 8.42 | 8.42 | 85,200 |
04 Apr 2024 | 8.95 | 8.96 | 8.44 | 8.47 | 8.47 | 128,000 |
03 Apr 2024 | 8.45 | 8.86 | 8.45 | 8.86 | 8.86 | 117,100 |
02 Apr 2024 | 8.35 | 8.52 | 8.32 | 8.49 | 8.49 | 181,000 |
01 Apr 2024 | 8.41 | 8.56 | 8.30 | 8.43 | 8.43 | 262,800 |
28 Mar 2024 | 8.35 | 8.53 | 8.34 | 8.46 | 8.46 | 141,000 |
27 Mar 2024 | 8.29 | 8.36 | 8.28 | 8.33 | 8.33 | 98,900 |
26 Mar 2024 | 8.33 | 8.42 | 8.25 | 8.26 | 8.26 | 103,200 |
25 Mar 2024 | 8.40 | 8.40 | 8.28 | 8.32 | 8.32 | 189,000 |
22 Mar 2024 | 8.59 | 8.60 | 8.28 | 8.37 | 8.37 | 169,300 |
21 Mar 2024 | 8.53 | 8.74 | 8.53 | 8.59 | 8.59 | 182,600 |
20 Mar 2024 | 8.35 | 8.62 | 8.22 | 8.57 | 8.57 | 210,200 |
19 Mar 2024 | 8.31 | 8.47 | 8.27 | 8.42 | 8.42 | 191,400 |
18 Mar 2024 | 8.25 | 8.39 | 8.02 | 8.39 | 8.39 | 342,400 |
15 Mar 2024 | 8.39 | 8.48 | 8.21 | 8.25 | 8.25 | 201,900 |
14 Mar 2024 | 8.45 | 8.47 | 8.13 | 8.34 | 8.34 | 273,400 |
13 Mar 2024 | 8.72 | 8.78 | 8.46 | 8.50 | 8.50 | 161,900 |
12 Mar 2024 | 8.99 | 8.99 | 8.73 | 8.76 | 8.76 | 126,800 |
11 Mar 2024 | 9.06 | 9.19 | 9.00 | 9.01 | 9.01 | 76,100 |
08 Mar 2024 | 9.18 | 9.30 | 9.05 | 9.13 | 9.13 | 129,000 |
07 Mar 2024 | 9.14 | 9.38 | 9.07 | 9.19 | 9.19 | 112,900 |
06 Mar 2024 | 9.52 | 9.56 | 9.11 | 9.16 | 9.16 | 217,200 |
05 Mar 2024 | 9.90 | 9.94 | 9.42 | 9.43 | 9.43 | 163,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |