Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 5.05 | 5.07 | 4.98 | 5.06 | 5.06 | 12,100 |
29 Aug 2024 | 4.85 | 5.05 | 4.85 | 5.04 | 5.04 | 26,500 |
28 Aug 2024 | 4.90 | 4.99 | 4.82 | 4.82 | 4.82 | 12,100 |
27 Aug 2024 | 4.96 | 5.04 | 4.94 | 4.94 | 4.94 | 10,300 |
26 Aug 2024 | 4.95 | 5.06 | 4.93 | 4.99 | 4.99 | 6,400 |
23 Aug 2024 | 4.97 | 4.97 | 4.88 | 4.88 | 4.88 | 6,300 |
22 Aug 2024 | 5.05 | 5.05 | 4.89 | 4.90 | 4.90 | 15,000 |
21 Aug 2024 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | 6,900 |
20 Aug 2024 | 4.82 | 4.97 | 4.66 | 4.95 | 4.95 | 35,200 |
19 Aug 2024 | 4.81 | 4.86 | 4.66 | 4.77 | 4.77 | 44,900 |
16 Aug 2024 | 4.85 | 4.89 | 4.84 | 4.84 | 4.84 | 11,700 |
15 Aug 2024 | 4.99 | 4.99 | 4.84 | 4.85 | 4.85 | 28,600 |
14 Aug 2024 | 5.02 | 5.02 | 4.85 | 4.89 | 4.89 | 31,700 |
13 Aug 2024 | 5.00 | 5.07 | 4.98 | 5.01 | 5.01 | 60,900 |
12 Aug 2024 | 5.00 | 5.05 | 4.99 | 5.05 | 5.05 | 12,500 |
09 Aug 2024 | 5.00 | 5.11 | 4.94 | 5.01 | 5.01 | 63,400 |
08 Aug 2024 | 5.11 | 5.15 | 4.88 | 5.00 | 5.00 | 105,700 |
07 Aug 2024 | 5.22 | 5.48 | 5.20 | 5.22 | 5.22 | 79,100 |
06 Aug 2024 | 5.19 | 5.37 | 5.18 | 5.24 | 5.24 | 25,900 |
05 Aug 2024 | 4.99 | 5.22 | 4.89 | 5.08 | 5.08 | 24,000 |
02 Aug 2024 | 5.40 | 5.45 | 5.08 | 5.26 | 5.26 | 69,400 |
01 Aug 2024 | 5.70 | 5.70 | 5.35 | 5.45 | 5.45 | 79,400 |
31 Jul 2024 | 5.75 | 5.88 | 5.69 | 5.70 | 5.70 | 30,200 |
30 Jul 2024 | 5.67 | 5.76 | 5.67 | 5.72 | 5.72 | 29,700 |
29 Jul 2024 | 5.72 | 5.97 | 5.70 | 5.81 | 5.81 | 45,800 |
26 Jul 2024 | 5.66 | 5.94 | 5.66 | 5.73 | 5.73 | 23,100 |
25 Jul 2024 | 5.71 | 5.78 | 5.57 | 5.70 | 5.70 | 28,100 |
24 Jul 2024 | 5.70 | 5.82 | 5.60 | 5.70 | 5.70 | 45,400 |
23 Jul 2024 | 5.71 | 5.85 | 5.71 | 5.74 | 5.74 | 22,100 |
22 Jul 2024 | 5.53 | 5.88 | 5.53 | 5.79 | 5.79 | 31,900 |
19 Jul 2024 | 5.55 | 5.84 | 5.50 | 5.59 | 5.59 | 58,300 |
18 Jul 2024 | 5.85 | 5.85 | 5.50 | 5.53 | 5.53 | 71,000 |
17 Jul 2024 | 5.84 | 5.86 | 5.78 | 5.83 | 5.83 | 10,700 |
16 Jul 2024 | 5.84 | 5.87 | 5.77 | 5.87 | 5.87 | 38,000 |
15 Jul 2024 | 5.91 | 6.00 | 5.72 | 5.77 | 5.77 | 37,900 |
12 Jul 2024 | 5.69 | 5.83 | 5.61 | 5.79 | 5.79 | 22,500 |
11 Jul 2024 | 5.64 | 5.73 | 5.57 | 5.57 | 5.57 | 34,700 |
10 Jul 2024 | 5.74 | 5.74 | 5.61 | 5.65 | 5.65 | 38,400 |
09 Jul 2024 | 5.71 | 5.75 | 5.65 | 5.65 | 5.65 | 32,000 |
08 Jul 2024 | 5.81 | 5.86 | 5.69 | 5.75 | 5.75 | 36,000 |
05 Jul 2024 | 5.76 | 5.90 | 5.68 | 5.68 | 5.68 | 54,900 |
03 Jul 2024 | 5.72 | 5.84 | 5.71 | 5.76 | 5.76 | 29,100 |
02 Jul 2024 | 5.75 | 5.88 | 5.72 | 5.81 | 5.81 | 66,600 |
01 Jul 2024 | 5.78 | 5.96 | 5.74 | 5.74 | 5.74 | 13,100 |
28 Jun 2024 | 5.80 | 5.87 | 5.76 | 5.77 | 5.77 | 6,600 |
27 Jun 2024 | 5.88 | 5.88 | 5.74 | 5.74 | 5.74 | 9,500 |
26 Jun 2024 | 5.90 | 5.99 | 5.78 | 5.83 | 5.83 | 12,400 |
25 Jun 2024 | 5.86 | 6.00 | 5.77 | 5.80 | 5.80 | 42,500 |
24 Jun 2024 | 5.80 | 6.04 | 5.80 | 5.94 | 5.94 | 72,200 |
21 Jun 2024 | 5.53 | 5.88 | 5.53 | 5.70 | 5.70 | 156,700 |
20 Jun 2024 | 5.66 | 5.75 | 5.48 | 5.56 | 5.56 | 11,700 |
18 Jun 2024 | 5.47 | 5.59 | 5.45 | 5.56 | 5.56 | 31,300 |
17 Jun 2024 | 5.56 | 5.64 | 5.47 | 5.52 | 5.52 | 27,400 |
14 Jun 2024 | 5.64 | 5.65 | 5.59 | 5.59 | 5.59 | 6,700 |
13 Jun 2024 | 5.63 | 5.64 | 5.49 | 5.54 | 5.54 | 27,600 |
12 Jun 2024 | 5.68 | 5.77 | 5.58 | 5.58 | 5.58 | 20,900 |
11 Jun 2024 | 5.82 | 5.83 | 5.55 | 5.68 | 5.68 | 41,400 |
10 Jun 2024 | 5.81 | 5.84 | 5.67 | 5.75 | 5.75 | 44,500 |
07 Jun 2024 | 5.99 | 6.00 | 5.82 | 5.83 | 5.83 | 12,900 |
06 Jun 2024 | 6.19 | 6.20 | 5.85 | 6.00 | 6.00 | 121,800 |
05 Jun 2024 | 6.09 | 6.21 | 6.01 | 6.02 | 6.02 | 24,200 |
04 Jun 2024 | 6.45 | 6.48 | 6.04 | 6.14 | 6.14 | 43,900 |
03 Jun 2024 | 6.60 | 6.63 | 6.27 | 6.40 | 6.40 | 56,300 |
31 May 2024 | 6.64 | 6.70 | 6.40 | 6.56 | 6.56 | 38,100 |
30 May 2024 | 6.22 | 6.68 | 6.08 | 6.66 | 6.66 | 189,600 |
29 May 2024 | 6.04 | 6.20 | 6.02 | 6.17 | 6.17 | 17,700 |
28 May 2024 | 5.93 | 6.43 | 5.93 | 6.11 | 6.11 | 44,700 |
24 May 2024 | 5.98 | 6.07 | 5.94 | 6.00 | 6.00 | 12,500 |
23 May 2024 | 6.04 | 6.16 | 5.91 | 5.95 | 5.95 | 27,700 |
22 May 2024 | 6.02 | 6.20 | 6.02 | 6.06 | 6.06 | 16,000 |
21 May 2024 | 6.25 | 6.27 | 6.06 | 6.10 | 6.10 | 36,500 |
20 May 2024 | 6.17 | 6.36 | 6.15 | 6.22 | 6.22 | 30,200 |
17 May 2024 | 6.33 | 6.38 | 6.20 | 6.20 | 6.20 | 23,200 |
16 May 2024 | 6.48 | 6.48 | 6.27 | 6.31 | 6.31 | 12,900 |
15 May 2024 | 6.47 | 6.59 | 6.35 | 6.38 | 6.38 | 18,500 |
14 May 2024 | 6.18 | 6.46 | 6.18 | 6.41 | 6.41 | 20,900 |
13 May 2024 | 6.47 | 6.47 | 6.17 | 6.22 | 6.22 | 44,500 |
10 May 2024 | 6.19 | 6.33 | 6.04 | 6.33 | 6.33 | 77,700 |
09 May 2024 | 5.70 | 6.08 | 5.70 | 5.87 | 5.87 | 85,000 |
08 May 2024 | 5.55 | 5.69 | 5.55 | 5.59 | 5.59 | 15,400 |
07 May 2024 | 5.79 | 5.82 | 5.61 | 5.64 | 5.64 | 33,100 |
06 May 2024 | 5.50 | 5.84 | 5.48 | 5.70 | 5.70 | 50,300 |
03 May 2024 | 5.70 | 5.84 | 5.53 | 5.54 | 5.54 | 21,300 |
02 May 2024 | 5.68 | 5.90 | 5.68 | 5.75 | 5.75 | 17,600 |
01 May 2024 | 5.39 | 5.68 | 5.39 | 5.68 | 5.68 | 49,900 |
30 Apr 2024 | 5.66 | 5.66 | 5.45 | 5.46 | 5.46 | 120,900 |
29 Apr 2024 | 5.99 | 5.99 | 5.55 | 5.66 | 5.66 | 164,500 |
26 Apr 2024 | 6.00 | 6.22 | 6.00 | 6.07 | 6.07 | 16,900 |
25 Apr 2024 | 6.11 | 6.17 | 5.90 | 6.06 | 6.06 | 74,100 |
24 Apr 2024 | 6.23 | 6.47 | 6.08 | 6.17 | 6.17 | 63,100 |
23 Apr 2024 | 6.07 | 6.26 | 6.07 | 6.17 | 6.17 | 26,000 |
22 Apr 2024 | 6.32 | 6.34 | 6.02 | 6.04 | 6.04 | 75,800 |
19 Apr 2024 | 6.05 | 6.36 | 6.01 | 6.17 | 6.17 | 42,100 |
18 Apr 2024 | 6.19 | 6.19 | 5.93 | 6.12 | 6.12 | 26,100 |
17 Apr 2024 | 5.94 | 6.24 | 5.87 | 5.96 | 5.96 | 78,000 |
16 Apr 2024 | 5.88 | 6.01 | 5.76 | 5.94 | 5.94 | 76,100 |
15 Apr 2024 | 5.93 | 6.01 | 5.76 | 5.97 | 5.97 | 78,900 |
12 Apr 2024 | 5.98 | 6.13 | 5.85 | 5.91 | 5.91 | 67,600 |
11 Apr 2024 | 6.17 | 6.18 | 5.88 | 6.08 | 6.08 | 48,700 |
10 Apr 2024 | 6.26 | 6.26 | 5.96 | 6.13 | 6.13 | 86,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |