Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 6.10 | 5.92 | 5.66 | 5.71 | 5.71 | 4,665,520 |
21 Jun 2024 | 6.10 | 6.10 | 5.91 | 5.99 | 5.99 | 2,897,640 |
20 Jun 2024 | 6.20 | 6.23 | 6.00 | 6.03 | 6.03 | 4,271,300 |
19 Jun 2024 | 6.19 | 6.27 | 6.12 | 6.24 | 6.24 | 4,445,500 |
18 Jun 2024 | 6.10 | 6.22 | 6.05 | 6.19 | 6.19 | 4,140,310 |
17 Jun 2024 | 6.14 | 6.18 | 6.01 | 6.08 | 6.08 | 3,947,100 |
14 Jun 2024 | 6.20 | 6.36 | 6.15 | 6.25 | 6.25 | 4,682,800 |
13 Jun 2024 | 6.28 | 6.30 | 6.10 | 6.17 | 6.17 | 4,498,163 |
12 Jun 2024 | 6.06 | 6.31 | 6.01 | 6.28 | 6.28 | 5,996,960 |
11 Jun 2024 | 6.13 | 6.13 | 5.88 | 6.07 | 6.07 | 4,429,900 |
07 Jun 2024 | 6.02 | 6.17 | 5.90 | 6.14 | 6.14 | 7,061,860 |
06 Jun 2024 | 6.32 | 6.40 | 5.69 | 6.02 | 6.02 | 13,260,900 |
05 Jun 2024 | 6.64 | 6.70 | 6.32 | 6.32 | 6.32 | 6,992,000 |
04 Jun 2024 | 6.27 | 6.59 | 6.26 | 6.57 | 6.57 | 8,998,680 |
03 Jun 2024 | 7.04 | 7.07 | 6.51 | 6.59 | 6.59 | 16,940,638 |
31 May 2024 | 7.15 | 7.20 | 7.01 | 7.08 | 7.08 | 17,074,672 |
30 May 2024 | 7.55 | 7.89 | 7.22 | 7.33 | 7.33 | 24,504,454 |
29 May 2024 | 7.81 | 8.18 | 7.63 | 7.66 | 7.66 | 32,498,922 |
28 May 2024 | 6.90 | 7.59 | 6.88 | 7.59 | 7.59 | 11,279,538 |
27 May 2024 | 7.25 | 7.35 | 6.88 | 6.90 | 6.90 | 24,197,600 |
24 May 2024 | 6.85 | 7.52 | 6.76 | 7.52 | 7.52 | 27,505,256 |
23 May 2024 | 7.13 | 7.17 | 6.81 | 6.84 | 6.84 | 5,803,900 |
22 May 2024 | 7.02 | 7.24 | 6.85 | 7.16 | 7.16 | 6,094,060 |
21 May 2024 | 7.40 | 7.43 | 7.16 | 7.22 | 7.22 | 4,925,040 |
20 May 2024 | 7.43 | 7.56 | 7.34 | 7.40 | 7.40 | 5,288,920 |
17 May 2024 | 7.38 | 7.43 | 7.30 | 7.42 | 7.42 | 4,554,180 |
16 May 2024 | 7.13 | 7.38 | 7.12 | 7.30 | 7.30 | 5,554,198 |
15 May 2024 | 7.20 | 7.28 | 7.08 | 7.13 | 7.13 | 3,578,800 |
14 May 2024 | 6.98 | 7.21 | 6.98 | 7.20 | 7.20 | 5,299,200 |
13 May 2024 | 7.20 | 7.22 | 6.96 | 6.99 | 6.99 | 5,767,100 |
10 May 2024 | 7.43 | 7.47 | 7.23 | 7.25 | 7.25 | 4,488,700 |
09 May 2024 | 7.28 | 7.47 | 7.23 | 7.40 | 7.40 | 5,304,678 |
08 May 2024 | 7.32 | 7.39 | 7.21 | 7.30 | 7.30 | 5,864,002 |
07 May 2024 | 7.40 | 7.49 | 7.26 | 7.32 | 7.32 | 6,400,702 |
06 May 2024 | 7.15 | 7.40 | 7.15 | 7.40 | 7.40 | 9,682,260 |
30 Apr 2024 | 7.12 | 7.39 | 6.96 | 7.11 | 7.11 | 8,946,256 |
29 Apr 2024 | 6.96 | 7.13 | 6.83 | 7.12 | 7.12 | 8,241,160 |
26 Apr 2024 | 6.91 | 7.15 | 6.83 | 6.93 | 6.93 | 7,851,000 |
25 Apr 2024 | 6.86 | 7.02 | 6.70 | 6.87 | 6.87 | 7,507,540 |
24 Apr 2024 | 6.63 | 7.01 | 6.57 | 6.92 | 6.92 | 8,935,020 |
23 Apr 2024 | 6.31 | 6.59 | 6.29 | 6.51 | 6.51 | 6,861,639 |
22 Apr 2024 | 6.57 | 6.64 | 6.26 | 6.40 | 6.40 | 7,029,457 |
19 Apr 2024 | 6.77 | 6.85 | 6.54 | 6.59 | 6.59 | 8,128,436 |
18 Apr 2024 | 6.80 | 6.98 | 6.61 | 6.83 | 6.83 | 11,343,395 |
17 Apr 2024 | 6.25 | 6.89 | 6.23 | 6.84 | 6.84 | 15,835,795 |
16 Apr 2024 | 6.88 | 6.88 | 6.26 | 6.26 | 6.26 | 11,467,720 |
15 Apr 2024 | 7.51 | 7.65 | 6.88 | 6.96 | 6.96 | 17,939,731 |
12 Apr 2024 | 8.03 | 8.13 | 7.56 | 7.64 | 7.64 | 18,210,441 |
11 Apr 2024 | 8.31 | 8.51 | 7.91 | 8.15 | 8.15 | 21,900,389 |
10 Apr 2024 | 9.52 | 9.60 | 8.75 | 8.75 | 8.75 | 23,029,122 |
09 Apr 2024 | 9.25 | 9.76 | 9.16 | 9.72 | 9.72 | 31,520,896 |
08 Apr 2024 | 8.93 | 9.68 | 8.80 | 9.49 | 9.49 | 32,642,728 |
03 Apr 2024 | 8.83 | 9.35 | 8.62 | 9.13 | 9.13 | 24,430,474 |
02 Apr 2024 | 8.79 | 9.26 | 8.59 | 8.98 | 8.98 | 23,335,840 |
01 Apr 2024 | 8.57 | 9.40 | 8.55 | 8.88 | 8.88 | 24,648,358 |
29 Mar 2024 | 8.68 | 8.89 | 8.54 | 8.65 | 8.65 | 11,587,800 |
28 Mar 2024 | 8.94 | 9.04 | 8.48 | 8.85 | 8.85 | 29,852,503 |
27 Mar 2024 | 8.16 | 8.94 | 8.10 | 8.94 | 8.94 | 12,343,773 |
26 Mar 2024 | 8.05 | 8.18 | 7.87 | 8.13 | 8.13 | 6,677,960 |
25 Mar 2024 | 8.21 | 8.28 | 7.98 | 8.01 | 8.01 | 7,953,403 |
22 Mar 2024 | 8.48 | 8.58 | 8.20 | 8.29 | 8.29 | 9,163,000 |
21 Mar 2024 | 8.37 | 8.63 | 8.36 | 8.56 | 8.56 | 10,857,528 |
20 Mar 2024 | 8.26 | 8.46 | 8.18 | 8.42 | 8.42 | 10,097,014 |
19 Mar 2024 | 8.20 | 8.37 | 8.16 | 8.30 | 8.30 | 11,003,514 |
18 Mar 2024 | 8.01 | 8.24 | 8.01 | 8.20 | 8.20 | 11,127,007 |
15 Mar 2024 | 7.99 | 8.11 | 7.91 | 8.03 | 8.03 | 10,453,777 |
14 Mar 2024 | 8.16 | 8.45 | 7.81 | 8.03 | 8.03 | 18,184,128 |
13 Mar 2024 | 8.26 | 8.74 | 8.23 | 8.25 | 8.25 | 28,260,121 |
12 Mar 2024 | 7.47 | 8.23 | 7.46 | 8.23 | 8.23 | 8,357,928 |
11 Mar 2024 | 7.49 | 7.53 | 7.31 | 7.48 | 7.48 | 7,909,600 |
08 Mar 2024 | 7.55 | 7.59 | 7.22 | 7.36 | 7.36 | 9,449,376 |
07 Mar 2024 | 7.35 | 7.65 | 7.32 | 7.62 | 7.62 | 11,216,858 |
06 Mar 2024 | 7.17 | 7.38 | 7.12 | 7.34 | 7.34 | 6,732,800 |
05 Mar 2024 | 7.34 | 7.38 | 7.14 | 7.17 | 7.17 | 6,221,200 |
04 Mar 2024 | 7.42 | 7.49 | 7.10 | 7.33 | 7.33 | 7,096,900 |
01 Mar 2024 | 7.40 | 7.66 | 7.21 | 7.38 | 7.38 | 7,747,580 |
29 Feb 2024 | 6.97 | 7.46 | 6.80 | 7.41 | 7.41 | 12,615,089 |
28 Feb 2024 | 8.06 | 8.28 | 7.22 | 7.22 | 7.22 | 18,485,300 |
27 Feb 2024 | 7.62 | 8.20 | 7.50 | 8.02 | 8.02 | 12,412,728 |
26 Feb 2024 | 7.48 | 7.85 | 7.31 | 7.62 | 7.62 | 12,054,900 |
23 Feb 2024 | 7.19 | 7.41 | 7.02 | 7.39 | 7.39 | 10,904,038 |
22 Feb 2024 | 6.71 | 7.15 | 6.63 | 7.14 | 7.14 | 13,442,347 |
21 Feb 2024 | 6.38 | 6.90 | 6.30 | 6.76 | 6.76 | 15,719,749 |
20 Feb 2024 | 6.20 | 6.52 | 5.98 | 6.37 | 6.37 | 13,180,048 |
19 Feb 2024 | 5.70 | 6.16 | 5.59 | 6.12 | 6.12 | 17,801,341 |
08 Feb 2024 | 5.10 | 5.99 | 4.96 | 5.87 | 5.87 | 22,510,329 |
07 Feb 2024 | 6.14 | 6.16 | 5.51 | 5.51 | 5.51 | 15,122,550 |
06 Feb 2024 | 6.35 | 6.44 | 6.08 | 6.12 | 6.12 | 15,878,188 |
05 Feb 2024 | 7.38 | 7.38 | 6.76 | 6.76 | 6.76 | 6,511,860 |
02 Feb 2024 | 7.81 | 8.29 | 7.23 | 7.51 | 7.51 | 11,593,070 |
01 Feb 2024 | 7.69 | 8.02 | 7.63 | 7.80 | 7.80 | 8,579,890 |
31 Jan 2024 | 8.81 | 8.85 | 7.98 | 7.98 | 7.98 | 10,069,133 |
30 Jan 2024 | 9.18 | 9.23 | 8.82 | 8.87 | 8.87 | 4,999,800 |
29 Jan 2024 | 9.71 | 9.76 | 9.18 | 9.24 | 9.24 | 6,785,100 |
26 Jan 2024 | 9.50 | 9.86 | 9.46 | 9.72 | 9.72 | 7,904,560 |
25 Jan 2024 | 9.30 | 9.57 | 9.18 | 9.53 | 9.53 | 9,069,300 |
24 Jan 2024 | 8.99 | 9.48 | 8.95 | 9.30 | 9.30 | 11,129,640 |
23 Jan 2024 | 9.15 | 9.16 | 8.71 | 8.96 | 8.96 | 9,727,200 |
22 Jan 2024 | 9.98 | 10.08 | 9.14 | 9.21 | 9.21 | 11,997,700 |
19 Jan 2024 | 10.33 | 10.43 | 10.09 | 10.09 | 10.09 | 10,642,476 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |