Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 8.05 | 8.24 | 7.87 | 8.22 | 8.22 | 12,312,499 |
25 Jun 2024 | 8.00 | 8.46 | 8.00 | 8.13 | 8.13 | 18,357,784 |
24 Jun 2024 | 8.20 | 8.28 | 8.01 | 8.04 | 8.04 | 9,589,671 |
21 Jun 2024 | 8.06 | 8.36 | 8.01 | 8.26 | 8.26 | 9,216,273 |
20 Jun 2024 | 8.41 | 8.41 | 8.04 | 8.10 | 8.10 | 8,979,203 |
19 Jun 2024 | 8.40 | 8.73 | 8.36 | 8.37 | 8.37 | 12,522,943 |
18 Jun 2024 | 8.03 | 8.43 | 7.98 | 8.41 | 8.41 | 13,625,706 |
17 Jun 2024 | 8.01 | 8.18 | 7.98 | 8.02 | 8.02 | 6,728,648 |
14 Jun 2024 | 8.05 | 8.16 | 7.92 | 8.11 | 8.11 | 7,149,040 |
13 Jun 2024 | 8.10 | 8.16 | 7.97 | 8.03 | 8.03 | 7,512,417 |
12 Jun 2024 | 8.01 | 8.24 | 7.99 | 8.11 | 8.11 | 6,325,766 |
11 Jun 2024 | 7.92 | 8.13 | 7.71 | 8.09 | 8.09 | 8,049,269 |
07 Jun 2024 | 8.10 | 8.17 | 7.88 | 8.01 | 8.01 | 9,433,692 |
06 Jun 2024 | 8.23 | 8.28 | 7.82 | 7.90 | 7.90 | 20,999,827 |
05 Jun 2024 | 8.38 | 8.53 | 8.24 | 8.26 | 8.26 | 11,696,715 |
05 Jun 2024 | 0.2 Dividend | |||||
05 Jun 2024 | 1.48:1 Stock split | |||||
04 Jun 2024 | 8.59 | 8.70 | 8.43 | 8.51 | 8.31 | 15,004,142 |
03 Jun 2024 | 9.08 | 9.08 | 8.57 | 8.64 | 8.43 | 26,331,050 |
31 May 2024 | 13.02 | 13.38 | 12.86 | 13.37 | 13.06 | 19,113,782 |
30 May 2024 | 12.64 | 13.15 | 12.60 | 12.90 | 12.60 | 14,114,303 |
29 May 2024 | 13.13 | 13.48 | 12.56 | 12.79 | 12.49 | 16,753,626 |
28 May 2024 | 12.38 | 12.88 | 12.18 | 12.60 | 12.30 | 9,813,884 |
27 May 2024 | 12.49 | 12.49 | 12.14 | 12.37 | 12.08 | 6,351,719 |
24 May 2024 | 12.60 | 12.65 | 12.40 | 12.40 | 12.11 | 6,132,900 |
23 May 2024 | 12.79 | 12.88 | 12.40 | 12.56 | 12.26 | 10,591,347 |
22 May 2024 | 12.98 | 13.19 | 12.80 | 12.83 | 12.53 | 10,142,976 |
21 May 2024 | 13.00 | 13.30 | 12.90 | 13.02 | 12.71 | 12,488,302 |
20 May 2024 | 13.48 | 13.55 | 12.81 | 12.98 | 12.68 | 24,993,057 |
17 May 2024 | 13.15 | 13.62 | 13.15 | 13.47 | 13.15 | 17,304,376 |
16 May 2024 | 13.06 | 13.45 | 13.02 | 13.14 | 12.83 | 14,765,968 |
15 May 2024 | 12.90 | 13.50 | 12.89 | 13.11 | 12.80 | 16,390,416 |
14 May 2024 | 12.97 | 13.15 | 12.83 | 12.95 | 12.65 | 18,373,051 |
13 May 2024 | 12.57 | 13.42 | 12.57 | 13.04 | 12.73 | 26,240,924 |
10 May 2024 | 12.88 | 13.37 | 12.46 | 12.71 | 12.41 | 24,129,746 |
09 May 2024 | 13.19 | 13.37 | 12.81 | 13.05 | 12.74 | 30,078,544 |
08 May 2024 | 14.20 | 14.47 | 13.35 | 13.72 | 13.40 | 48,495,605 |
07 May 2024 | 12.05 | 13.15 | 12.05 | 13.15 | 12.84 | 22,254,362 |
06 May 2024 | 12.63 | 12.67 | 11.92 | 11.95 | 11.67 | 28,833,697 |
30 Apr 2024 | 11.43 | 12.13 | 11.29 | 12.13 | 11.85 | 25,305,061 |
29 Apr 2024 | 11.03 | 11.03 | 10.91 | 11.03 | 10.77 | 6,318,262 |
26 Apr 2024 | 10.10 | 10.28 | 9.95 | 10.03 | 9.79 | 6,066,490 |
25 Apr 2024 | 10.01 | 10.29 | 9.90 | 10.16 | 9.92 | 6,162,232 |
24 Apr 2024 | 9.74 | 10.18 | 9.74 | 10.03 | 9.79 | 7,294,926 |
23 Apr 2024 | 9.46 | 9.88 | 9.38 | 9.67 | 9.44 | 4,416,820 |
22 Apr 2024 | 9.08 | 9.65 | 8.83 | 9.54 | 9.32 | 7,922,603 |
19 Apr 2024 | 9.45 | 9.45 | 8.98 | 9.13 | 8.92 | 4,989,761 |
18 Apr 2024 | 9.43 | 9.59 | 9.20 | 9.37 | 9.15 | 4,856,574 |
17 Apr 2024 | 9.05 | 9.64 | 9.05 | 9.44 | 9.22 | 6,435,971 |
16 Apr 2024 | 9.34 | 9.34 | 8.62 | 8.79 | 8.58 | 9,526,041 |
15 Apr 2024 | 9.90 | 9.99 | 9.30 | 9.50 | 9.28 | 8,070,845 |
12 Apr 2024 | 10.26 | 10.32 | 9.82 | 9.90 | 9.67 | 7,923,114 |
11 Apr 2024 | 9.72 | 10.65 | 9.56 | 10.16 | 9.92 | 13,931,149 |
10 Apr 2024 | 9.68 | 9.85 | 9.38 | 9.72 | 9.49 | 5,457,520 |
09 Apr 2024 | 9.44 | 9.66 | 9.41 | 9.64 | 9.41 | 3,013,143 |
08 Apr 2024 | 9.58 | 9.73 | 9.34 | 9.44 | 9.22 | 6,122,319 |
03 Apr 2024 | 10.01 | 10.06 | 9.57 | 9.62 | 9.39 | 5,442,200 |
02 Apr 2024 | 10.04 | 10.31 | 9.82 | 10.00 | 9.77 | 8,383,585 |
01 Apr 2024 | 9.80 | 10.37 | 9.75 | 10.11 | 9.87 | 9,446,742 |
29 Mar 2024 | 9.50 | 10.38 | 9.45 | 9.82 | 9.59 | 5,657,677 |
28 Mar 2024 | 9.15 | 9.52 | 9.10 | 9.44 | 9.22 | 4,379,960 |
27 Mar 2024 | 9.55 | 9.59 | 9.16 | 9.18 | 8.96 | 3,394,288 |
26 Mar 2024 | 9.47 | 9.63 | 9.34 | 9.54 | 9.32 | 4,491,767 |
25 Mar 2024 | 9.71 | 9.76 | 9.47 | 9.48 | 9.26 | 3,444,275 |
22 Mar 2024 | 9.94 | 9.94 | 9.70 | 9.75 | 9.52 | 4,519,168 |
21 Mar 2024 | 9.94 | 10.00 | 9.70 | 9.94 | 9.71 | 4,821,989 |
20 Mar 2024 | 9.86 | 10.01 | 9.85 | 9.94 | 9.71 | 4,332,787 |
19 Mar 2024 | 10.05 | 10.06 | 9.82 | 9.91 | 9.68 | 5,780,654 |
18 Mar 2024 | 9.71 | 10.08 | 9.66 | 10.06 | 9.82 | 7,063,537 |
15 Mar 2024 | 9.58 | 9.66 | 9.45 | 9.66 | 9.43 | 4,315,533 |
14 Mar 2024 | 9.68 | 9.74 | 9.44 | 9.58 | 9.35 | 4,986,357 |
13 Mar 2024 | 9.48 | 9.70 | 9.38 | 9.60 | 9.37 | 6,052,100 |
12 Mar 2024 | 9.58 | 9.58 | 9.32 | 9.48 | 9.26 | 6,060,633 |
11 Mar 2024 | 9.25 | 9.65 | 9.20 | 9.58 | 9.35 | 7,174,125 |
08 Mar 2024 | 8.94 | 9.19 | 8.94 | 9.17 | 8.95 | 2,638,117 |
07 Mar 2024 | 9.07 | 9.22 | 8.98 | 9.03 | 8.82 | 5,779,491 |
06 Mar 2024 | 8.88 | 9.13 | 8.63 | 9.00 | 8.79 | 5,254,222 |
05 Mar 2024 | 9.16 | 9.16 | 8.80 | 8.90 | 8.69 | 6,748,119 |
04 Mar 2024 | 9.29 | 9.36 | 9.09 | 9.16 | 8.94 | 4,348,206 |
01 Mar 2024 | 9.46 | 9.49 | 9.17 | 9.30 | 9.08 | 4,069,501 |
29 Feb 2024 | 8.80 | 9.38 | 8.80 | 9.38 | 9.16 | 6,262,760 |
28 Feb 2024 | 10.29 | 10.53 | 9.08 | 9.08 | 8.87 | 12,080,769 |
27 Feb 2024 | 9.24 | 10.09 | 9.19 | 10.09 | 9.85 | 4,578,667 |
26 Feb 2024 | 9.10 | 9.39 | 8.96 | 9.17 | 8.95 | 5,019,877 |
23 Feb 2024 | 8.66 | 8.90 | 8.56 | 8.88 | 8.67 | 3,732,229 |
22 Feb 2024 | 8.52 | 8.75 | 8.50 | 8.66 | 8.46 | 2,729,728 |
21 Feb 2024 | 8.38 | 8.80 | 8.22 | 8.53 | 8.33 | 2,936,879 |
20 Feb 2024 | 8.28 | 8.55 | 8.18 | 8.38 | 8.18 | 2,492,564 |
19 Feb 2024 | 8.06 | 8.63 | 8.06 | 8.34 | 8.14 | 5,955,750 |
08 Feb 2024 | 7.25 | 7.99 | 7.11 | 7.97 | 7.78 | 5,878,067 |
07 Feb 2024 | 7.40 | 7.59 | 7.11 | 7.26 | 7.09 | 5,805,753 |
06 Feb 2024 | 7.37 | 7.74 | 6.84 | 7.50 | 7.32 | 6,537,494 |
05 Feb 2024 | 8.16 | 8.16 | 7.38 | 7.46 | 7.28 | 6,327,932 |
02 Feb 2024 | 8.76 | 8.90 | 8.00 | 8.20 | 8.01 | 5,044,596 |
01 Feb 2024 | 8.88 | 8.99 | 8.59 | 8.89 | 8.68 | 2,932,601 |
31 Jan 2024 | 9.30 | 9.40 | 8.78 | 8.88 | 8.67 | 3,143,185 |
30 Jan 2024 | 9.60 | 9.70 | 9.25 | 9.30 | 9.08 | 3,404,788 |
29 Jan 2024 | 9.93 | 9.98 | 9.52 | 9.53 | 9.31 | 3,124,750 |
26 Jan 2024 | 10.06 | 10.18 | 9.92 | 9.93 | 9.70 | 3,898,010 |
25 Jan 2024 | 9.95 | 10.32 | 9.76 | 10.20 | 9.96 | 4,195,184 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |