Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 8.44 | 8.67 | 8.38 | 8.52 | 8.52 | 1,429,400 |
27 Jun 2024 | 8.50 | 8.70 | 8.42 | 8.45 | 8.45 | 1,453,100 |
26 Jun 2024 | 8.22 | 8.50 | 7.96 | 8.50 | 8.50 | 1,673,500 |
25 Jun 2024 | 8.23 | 8.42 | 8.11 | 8.22 | 8.22 | 1,436,850 |
24 Jun 2024 | 8.35 | 8.53 | 8.12 | 8.19 | 8.19 | 1,445,600 |
21 Jun 2024 | 8.49 | 8.66 | 8.35 | 8.53 | 8.53 | 1,236,700 |
20 Jun 2024 | 8.77 | 8.89 | 8.38 | 8.44 | 8.44 | 2,190,000 |
19 Jun 2024 | 8.78 | 9.14 | 8.77 | 8.81 | 8.81 | 2,497,650 |
18 Jun 2024 | 8.55 | 8.71 | 8.50 | 8.63 | 8.63 | 1,259,500 |
17 Jun 2024 | 8.78 | 8.80 | 8.53 | 8.55 | 8.55 | 1,549,200 |
14 Jun 2024 | 8.59 | 8.73 | 8.41 | 8.68 | 8.68 | 1,427,700 |
13 Jun 2024 | 8.80 | 8.91 | 8.50 | 8.59 | 8.59 | 1,873,100 |
12 Jun 2024 | 8.51 | 8.74 | 8.44 | 8.66 | 8.66 | 1,792,200 |
11 Jun 2024 | 8.70 | 8.70 | 8.33 | 8.51 | 8.51 | 1,968,500 |
07 Jun 2024 | 8.28 | 8.73 | 8.28 | 8.66 | 8.66 | 3,462,290 |
06 Jun 2024 | 8.90 | 8.93 | 8.11 | 8.27 | 8.27 | 4,544,584 |
05 Jun 2024 | 9.25 | 9.25 | 8.86 | 8.90 | 8.90 | 2,512,800 |
04 Jun 2024 | 9.50 | 9.60 | 9.13 | 9.21 | 9.21 | 2,759,240 |
03 Jun 2024 | 9.73 | 9.74 | 9.30 | 9.56 | 9.56 | 3,555,970 |
31 May 2024 | 9.45 | 9.87 | 9.37 | 9.74 | 9.74 | 4,094,380 |
30 May 2024 | 9.50 | 9.56 | 9.34 | 9.39 | 9.39 | 2,544,270 |
29 May 2024 | 9.37 | 9.62 | 9.08 | 9.53 | 9.53 | 3,618,100 |
28 May 2024 | 9.78 | 9.80 | 9.35 | 9.42 | 9.42 | 4,499,560 |
27 May 2024 | 9.62 | 9.81 | 9.32 | 9.78 | 9.78 | 4,924,570 |
24 May 2024 | 9.77 | 9.80 | 9.31 | 9.62 | 9.62 | 6,301,874 |
23 May 2024 | 9.99 | 10.11 | 9.70 | 9.83 | 9.83 | 9,170,745 |
22 May 2024 | 10.39 | 10.70 | 10.27 | 10.36 | 10.36 | 14,082,874 |
21 May 2024 | 10.00 | 10.37 | 9.88 | 10.19 | 10.19 | 11,630,049 |
20 May 2024 | 11.07 | 11.20 | 10.35 | 10.35 | 10.35 | 18,749,937 |
17 May 2024 | 12.97 | 12.97 | 11.01 | 11.50 | 11.50 | 27,266,795 |
16 May 2024 | 10.98 | 11.94 | 10.60 | 11.94 | 11.94 | 19,476,756 |
15 May 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | 4,982,498 |
14 May 2024 | 8.98 | 9.86 | 8.87 | 9.86 | 9.86 | 5,246,265 |
13 May 2024 | 9.09 | 9.18 | 8.65 | 8.96 | 8.96 | 2,626,645 |
10 May 2024 | 9.39 | 9.55 | 9.00 | 9.24 | 9.24 | 2,332,730 |
09 May 2024 | 9.16 | 9.28 | 9.01 | 9.27 | 9.27 | 1,731,262 |
08 May 2024 | 9.26 | 9.31 | 8.95 | 9.05 | 9.05 | 2,032,430 |
07 May 2024 | 9.29 | 9.36 | 9.11 | 9.24 | 9.24 | 2,756,846 |
06 May 2024 | 8.95 | 9.52 | 8.91 | 9.24 | 9.24 | 3,997,499 |
30 Apr 2024 | 9.18 | 9.31 | 8.80 | 8.91 | 8.91 | 3,319,600 |
29 Apr 2024 | 8.64 | 9.20 | 8.63 | 9.19 | 9.19 | 2,909,530 |
26 Apr 2024 | 8.71 | 8.76 | 8.38 | 8.64 | 8.64 | 2,304,741 |
25 Apr 2024 | 8.74 | 8.85 | 8.50 | 8.71 | 8.71 | 1,855,400 |
24 Apr 2024 | 8.35 | 8.81 | 8.30 | 8.74 | 8.74 | 3,040,230 |
23 Apr 2024 | 8.04 | 8.70 | 8.04 | 8.37 | 8.37 | 3,253,800 |
22 Apr 2024 | 8.31 | 8.38 | 7.80 | 8.03 | 8.03 | 2,950,550 |
19 Apr 2024 | 8.62 | 8.77 | 8.29 | 8.41 | 8.41 | 2,404,400 |
18 Apr 2024 | 8.38 | 8.94 | 8.03 | 8.64 | 8.64 | 4,981,660 |
17 Apr 2024 | 7.41 | 8.33 | 7.39 | 8.25 | 8.25 | 4,723,390 |
16 Apr 2024 | 8.31 | 8.34 | 7.67 | 7.67 | 7.67 | 1,942,600 |
15 Apr 2024 | 9.35 | 9.53 | 8.52 | 8.52 | 8.52 | 4,678,624 |
12 Apr 2024 | 9.76 | 9.86 | 9.40 | 9.47 | 9.47 | 1,763,200 |
11 Apr 2024 | 9.85 | 9.85 | 9.56 | 9.75 | 9.75 | 1,633,700 |
10 Apr 2024 | 10.16 | 10.25 | 9.63 | 9.78 | 9.78 | 2,525,400 |
09 Apr 2024 | 10.04 | 10.27 | 9.96 | 10.25 | 10.25 | 1,882,150 |
08 Apr 2024 | 10.60 | 10.64 | 10.06 | 10.11 | 10.11 | 2,566,800 |
03 Apr 2024 | 10.83 | 10.85 | 10.44 | 10.61 | 10.61 | 1,979,500 |
02 Apr 2024 | 10.68 | 10.79 | 10.59 | 10.63 | 10.63 | 2,732,792 |
01 Apr 2024 | 10.31 | 10.71 | 10.30 | 10.68 | 10.68 | 4,493,100 |
29 Mar 2024 | 10.36 | 10.64 | 10.35 | 10.32 | 10.32 | 2,555,900 |
28 Mar 2024 | 10.78 | 10.79 | 10.32 | 10.52 | 10.52 | 6,284,020 |
27 Mar 2024 | 10.17 | 10.54 | 10.08 | 10.54 | 10.54 | 3,943,280 |
26 Mar 2024 | 10.15 | 10.32 | 10.00 | 10.20 | 10.20 | 1,873,710 |
25 Mar 2024 | 10.41 | 10.59 | 10.12 | 10.20 | 10.20 | 2,617,608 |
22 Mar 2024 | 10.64 | 10.68 | 10.34 | 10.49 | 10.49 | 2,725,900 |
21 Mar 2024 | 10.73 | 10.80 | 10.45 | 10.64 | 10.64 | 2,246,848 |
20 Mar 2024 | 10.35 | 10.62 | 10.35 | 10.61 | 10.61 | 2,474,749 |
19 Mar 2024 | 10.56 | 10.62 | 10.34 | 10.34 | 10.34 | 2,981,800 |
18 Mar 2024 | 10.20 | 10.56 | 10.18 | 10.52 | 10.52 | 3,487,601 |
15 Mar 2024 | 10.00 | 10.18 | 9.89 | 10.17 | 10.17 | 2,473,370 |
14 Mar 2024 | 9.94 | 10.05 | 9.83 | 9.98 | 9.98 | 2,403,461 |
13 Mar 2024 | 9.95 | 10.12 | 9.90 | 9.92 | 9.92 | 2,566,222 |
12 Mar 2024 | 9.92 | 10.03 | 9.73 | 10.02 | 10.02 | 3,707,540 |
11 Mar 2024 | 9.65 | 10.00 | 9.57 | 9.87 | 9.87 | 4,383,496 |
08 Mar 2024 | 9.47 | 10.37 | 9.47 | 9.73 | 9.73 | 5,605,990 |
07 Mar 2024 | 9.55 | 9.64 | 9.35 | 9.46 | 9.46 | 2,564,900 |
06 Mar 2024 | 9.29 | 9.55 | 9.28 | 9.43 | 9.43 | 2,141,707 |
05 Mar 2024 | 9.60 | 9.60 | 9.30 | 9.35 | 9.35 | 3,269,207 |
04 Mar 2024 | 9.84 | 9.84 | 9.42 | 9.64 | 9.64 | 3,370,110 |
01 Mar 2024 | 9.77 | 10.05 | 9.70 | 9.90 | 9.90 | 3,601,325 |
29 Feb 2024 | 9.36 | 9.95 | 9.36 | 9.77 | 9.77 | 5,525,800 |
28 Feb 2024 | 10.40 | 10.90 | 9.37 | 9.37 | 9.37 | 7,922,440 |
27 Feb 2024 | 10.00 | 10.28 | 9.73 | 10.25 | 10.25 | 6,447,310 |
26 Feb 2024 | 10.43 | 10.56 | 9.82 | 10.10 | 10.10 | 10,016,858 |
23 Feb 2024 | 11.20 | 11.20 | 10.30 | 10.54 | 10.54 | 14,381,093 |
22 Feb 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1,694,600 |
21 Feb 2024 | 8.30 | 9.25 | 8.22 | 9.25 | 9.25 | 5,428,496 |
20 Feb 2024 | 8.18 | 8.43 | 7.95 | 8.41 | 8.41 | 5,035,985 |
19 Feb 2024 | 8.02 | 8.24 | 7.50 | 8.20 | 8.20 | 6,791,242 |
08 Feb 2024 | 6.87 | 8.30 | 6.86 | 7.99 | 7.99 | 8,867,610 |
07 Feb 2024 | 8.29 | 8.29 | 7.61 | 7.61 | 7.61 | 6,294,410 |
06 Feb 2024 | 8.21 | 8.68 | 8.21 | 8.45 | 8.45 | 11,868,909 |
05 Feb 2024 | 9.15 | 9.45 | 9.12 | 9.12 | 9.12 | 2,843,900 |
02 Feb 2024 | 10.13 | 10.25 | 10.13 | 10.13 | 10.13 | 2,548,500 |
01 Feb 2024 | 11.64 | 11.97 | 11.25 | 11.25 | 11.25 | 4,473,900 |
31 Jan 2024 | 13.71 | 15.08 | 12.36 | 12.50 | 12.50 | 22,398,448 |
30 Jan 2024 | 13.10 | 13.71 | 13.10 | 13.71 | 13.71 | 8,036,420 |
29 Jan 2024 | 13.14 | 13.26 | 12.41 | 12.46 | 12.46 | 2,356,710 |
26 Jan 2024 | 13.06 | 13.40 | 12.91 | 13.13 | 13.13 | 2,764,660 |
25 Jan 2024 | 12.31 | 13.49 | 12.16 | 13.15 | 13.15 | 4,385,730 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |