Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 8.12 | 8.27 | 7.82 | 8.21 | 8.21 | 4,297,700 |
25 Jul 2024 | 7.57 | 8.15 | 7.48 | 7.93 | 7.93 | 4,338,900 |
24 Jul 2024 | 8.14 | 8.36 | 7.62 | 7.62 | 7.62 | 4,827,500 |
23 Jul 2024 | 7.97 | 8.38 | 7.91 | 8.30 | 8.30 | 3,943,200 |
22 Jul 2024 | 7.68 | 8.08 | 7.55 | 8.08 | 8.08 | 4,471,300 |
19 Jul 2024 | 8.07 | 8.07 | 7.37 | 7.43 | 7.43 | 6,323,800 |
18 Jul 2024 | 8.63 | 8.84 | 8.08 | 8.21 | 8.21 | 4,660,900 |
17 Jul 2024 | 8.68 | 8.91 | 8.36 | 8.56 | 8.56 | 4,774,400 |
16 Jul 2024 | 9.00 | 9.05 | 8.63 | 9.03 | 9.03 | 5,359,700 |
15 Jul 2024 | 8.53 | 9.03 | 8.45 | 8.95 | 8.95 | 6,298,300 |
12 Jul 2024 | 8.17 | 8.45 | 8.00 | 8.45 | 8.45 | 5,800,900 |
11 Jul 2024 | 8.40 | 8.77 | 7.78 | 8.02 | 8.02 | 9,838,400 |
10 Jul 2024 | 7.93 | 8.46 | 7.76 | 8.45 | 8.45 | 6,353,800 |
09 Jul 2024 | 7.69 | 7.95 | 7.45 | 7.93 | 7.93 | 4,133,400 |
08 Jul 2024 | 7.52 | 7.80 | 7.49 | 7.67 | 7.67 | 5,026,500 |
05 Jul 2024 | 7.20 | 7.61 | 7.09 | 7.41 | 7.41 | 4,368,000 |
03 Jul 2024 | 7.14 | 7.32 | 7.07 | 7.17 | 7.17 | 2,206,100 |
02 Jul 2024 | 6.84 | 7.18 | 6.84 | 7.14 | 7.14 | 3,466,700 |
01 Jul 2024 | 7.07 | 7.12 | 6.79 | 6.84 | 6.84 | 3,906,100 |
28 Jun 2024 | 7.18 | 7.19 | 6.84 | 7.03 | 7.03 | 13,443,600 |
27 Jun 2024 | 6.80 | 7.15 | 6.66 | 7.10 | 7.10 | 4,772,300 |
26 Jun 2024 | 6.63 | 6.76 | 6.53 | 6.73 | 6.73 | 4,537,400 |
25 Jun 2024 | 6.83 | 6.84 | 6.58 | 6.59 | 6.59 | 3,581,600 |
24 Jun 2024 | 6.84 | 7.09 | 6.66 | 6.76 | 6.76 | 4,598,500 |
21 Jun 2024 | 6.74 | 6.81 | 6.33 | 6.76 | 6.76 | 8,544,400 |
20 Jun 2024 | 7.10 | 7.11 | 6.77 | 6.80 | 6.80 | 7,648,000 |
18 Jun 2024 | 7.33 | 7.41 | 7.18 | 7.21 | 7.21 | 4,767,600 |
17 Jun 2024 | 7.61 | 7.64 | 7.30 | 7.56 | 7.56 | 5,442,800 |
14 Jun 2024 | 7.59 | 7.76 | 7.56 | 7.70 | 7.70 | 2,994,100 |
13 Jun 2024 | 8.00 | 8.13 | 7.59 | 7.71 | 7.71 | 4,324,500 |
12 Jun 2024 | 8.16 | 8.37 | 7.93 | 7.95 | 7.95 | 4,556,300 |
11 Jun 2024 | 8.08 | 8.13 | 7.81 | 7.87 | 7.87 | 3,125,400 |
10 Jun 2024 | 7.80 | 8.31 | 7.74 | 8.22 | 8.22 | 3,636,900 |
07 Jun 2024 | 7.71 | 8.12 | 7.67 | 7.86 | 7.86 | 3,649,300 |
06 Jun 2024 | 7.86 | 7.87 | 7.70 | 7.83 | 7.83 | 2,526,400 |
05 Jun 2024 | 7.88 | 7.97 | 7.70 | 7.93 | 7.93 | 3,083,100 |
04 Jun 2024 | 7.78 | 7.91 | 7.67 | 7.71 | 7.71 | 3,448,000 |
03 Jun 2024 | 8.29 | 8.32 | 7.77 | 7.78 | 7.78 | 4,488,800 |
31 May 2024 | 8.51 | 8.62 | 8.09 | 8.15 | 8.15 | 3,052,900 |
30 May 2024 | 8.25 | 8.47 | 8.17 | 8.40 | 8.40 | 3,285,200 |
29 May 2024 | 8.10 | 8.22 | 8.03 | 8.14 | 8.14 | 3,103,200 |
28 May 2024 | 8.42 | 8.48 | 8.18 | 8.28 | 8.28 | 3,529,900 |
24 May 2024 | 8.44 | 8.56 | 8.37 | 8.43 | 8.43 | 2,588,000 |
23 May 2024 | 8.69 | 8.74 | 8.27 | 8.32 | 8.32 | 3,948,400 |
22 May 2024 | 8.49 | 8.85 | 8.46 | 8.60 | 8.60 | 3,189,600 |
21 May 2024 | 8.84 | 8.86 | 8.36 | 8.48 | 8.48 | 4,747,000 |
20 May 2024 | 8.81 | 9.01 | 8.72 | 8.88 | 8.88 | 3,894,800 |
17 May 2024 | 8.81 | 8.91 | 8.65 | 8.78 | 8.78 | 2,834,700 |
16 May 2024 | 8.97 | 9.02 | 8.70 | 8.71 | 8.71 | 3,187,000 |
15 May 2024 | 9.46 | 9.56 | 8.88 | 9.00 | 9.00 | 4,588,600 |
14 May 2024 | 8.96 | 9.41 | 8.96 | 9.22 | 9.22 | 6,765,400 |
13 May 2024 | 8.79 | 9.23 | 8.67 | 8.77 | 8.77 | 4,937,600 |
10 May 2024 | 9.21 | 9.31 | 8.61 | 8.71 | 8.71 | 3,888,600 |
09 May 2024 | 9.05 | 9.47 | 8.63 | 9.20 | 9.20 | 6,360,700 |
08 May 2024 | 8.60 | 8.80 | 8.48 | 8.78 | 8.78 | 4,531,500 |
07 May 2024 | 9.16 | 9.19 | 8.62 | 8.63 | 8.63 | 6,884,400 |
06 May 2024 | 9.17 | 9.33 | 9.14 | 9.28 | 9.28 | 7,959,600 |
03 May 2024 | 9.25 | 9.31 | 8.91 | 8.94 | 8.94 | 3,924,300 |
02 May 2024 | 9.09 | 9.14 | 8.66 | 9.00 | 9.00 | 4,342,700 |
01 May 2024 | 8.49 | 9.22 | 8.45 | 8.75 | 8.75 | 3,702,000 |
30 Apr 2024 | 8.73 | 8.80 | 8.52 | 8.55 | 8.55 | 3,785,200 |
29 Apr 2024 | 8.96 | 9.15 | 8.82 | 8.92 | 8.92 | 5,880,000 |
26 Apr 2024 | 8.22 | 8.97 | 8.15 | 8.97 | 8.97 | 6,782,500 |
25 Apr 2024 | 7.89 | 8.23 | 7.84 | 8.18 | 8.18 | 3,453,500 |
24 Apr 2024 | 8.16 | 8.37 | 8.01 | 8.20 | 8.20 | 5,987,300 |
23 Apr 2024 | 7.55 | 8.21 | 7.53 | 7.97 | 7.97 | 6,747,600 |
22 Apr 2024 | 7.18 | 7.61 | 7.12 | 7.49 | 7.49 | 6,174,900 |
19 Apr 2024 | 7.21 | 7.34 | 6.98 | 7.09 | 7.09 | 4,828,400 |
18 Apr 2024 | 7.28 | 7.59 | 7.14 | 7.37 | 7.37 | 4,138,700 |
17 Apr 2024 | 7.55 | 7.79 | 7.26 | 7.28 | 7.28 | 4,039,000 |
16 Apr 2024 | 7.32 | 7.72 | 7.26 | 7.52 | 7.52 | 5,415,200 |
15 Apr 2024 | 8.01 | 8.02 | 7.45 | 7.53 | 7.53 | 6,593,600 |
12 Apr 2024 | 8.08 | 8.22 | 7.93 | 8.03 | 8.03 | 3,608,400 |
11 Apr 2024 | 8.02 | 8.38 | 7.96 | 8.24 | 8.24 | 4,254,500 |
10 Apr 2024 | 8.00 | 8.25 | 7.94 | 8.00 | 8.00 | 6,775,300 |
09 Apr 2024 | 8.28 | 8.61 | 8.17 | 8.40 | 8.40 | 5,156,800 |
08 Apr 2024 | 9.27 | 9.36 | 8.32 | 8.37 | 8.37 | 12,103,400 |
05 Apr 2024 | 9.22 | 9.37 | 9.03 | 9.21 | 9.21 | 4,350,500 |
04 Apr 2024 | 9.47 | 9.72 | 9.09 | 9.12 | 9.12 | 5,102,000 |
03 Apr 2024 | 9.32 | 9.54 | 9.28 | 9.32 | 9.32 | 4,364,100 |
02 Apr 2024 | 9.63 | 9.73 | 9.26 | 9.36 | 9.36 | 5,192,300 |
01 Apr 2024 | 9.98 | 10.09 | 9.66 | 9.99 | 9.99 | 4,462,300 |
28 Mar 2024 | 9.49 | 10.01 | 9.41 | 9.99 | 9.99 | 5,696,600 |
27 Mar 2024 | 9.23 | 9.56 | 9.15 | 9.55 | 9.55 | 4,185,900 |
26 Mar 2024 | 9.61 | 9.69 | 9.10 | 9.11 | 9.11 | 5,806,300 |
25 Mar 2024 | 9.35 | 9.70 | 9.33 | 9.55 | 9.55 | 3,969,800 |
22 Mar 2024 | 9.38 | 9.55 | 9.26 | 9.39 | 9.39 | 3,162,000 |
21 Mar 2024 | 9.74 | 9.79 | 9.33 | 9.42 | 9.42 | 4,876,200 |
20 Mar 2024 | 9.17 | 9.59 | 9.09 | 9.58 | 9.58 | 5,210,900 |
19 Mar 2024 | 9.21 | 9.48 | 9.06 | 9.24 | 9.24 | 6,808,900 |
18 Mar 2024 | 9.39 | 9.68 | 9.07 | 9.54 | 9.54 | 5,450,600 |
15 Mar 2024 | 9.16 | 9.38 | 9.07 | 9.31 | 9.31 | 6,426,200 |
14 Mar 2024 | 9.68 | 9.70 | 9.11 | 9.20 | 9.20 | 7,697,100 |
13 Mar 2024 | 9.77 | 10.06 | 9.60 | 9.63 | 9.63 | 7,588,000 |
12 Mar 2024 | 10.01 | 10.25 | 9.61 | 9.87 | 9.87 | 8,330,300 |
11 Mar 2024 | 10.77 | 10.77 | 9.70 | 9.79 | 9.79 | 11,908,300 |
08 Mar 2024 | 11.16 | 12.32 | 10.80 | 10.81 | 10.81 | 17,103,700 |
07 Mar 2024 | 10.40 | 11.32 | 10.18 | 10.90 | 10.90 | 12,945,000 |
06 Mar 2024 | 9.89 | 10.15 | 9.31 | 9.92 | 9.92 | 9,924,300 |
05 Mar 2024 | 9.93 | 10.00 | 9.15 | 9.37 | 9.37 | 13,959,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |