Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 9.07 | 9.10 | 8.92 | 9.06 | 9.06 | 14,225,303 |
25 Jun 2024 | 8.90 | 9.16 | 8.90 | 9.01 | 9.01 | 17,501,984 |
24 Jun 2024 | 9.01 | 9.03 | 8.81 | 8.90 | 8.90 | 15,693,298 |
21 Jun 2024 | 9.07 | 9.19 | 9.02 | 9.05 | 9.05 | 13,778,221 |
20 Jun 2024 | 9.21 | 9.26 | 9.02 | 9.07 | 9.07 | 18,414,341 |
19 Jun 2024 | 9.45 | 9.46 | 9.21 | 9.23 | 9.23 | 24,842,475 |
18 Jun 2024 | 9.54 | 9.58 | 9.42 | 9.45 | 9.45 | 13,359,572 |
17 Jun 2024 | 9.62 | 9.68 | 9.45 | 9.54 | 9.54 | 14,236,874 |
14 Jun 2024 | 9.51 | 9.74 | 9.50 | 9.70 | 9.70 | 20,083,417 |
13 Jun 2024 | 9.62 | 9.65 | 9.42 | 9.59 | 9.59 | 18,417,063 |
12 Jun 2024 | 9.82 | 9.92 | 9.54 | 9.67 | 9.67 | 28,169,200 |
11 Jun 2024 | 9.67 | 9.93 | 9.65 | 9.91 | 9.91 | 30,958,302 |
07 Jun 2024 | 9.47 | 9.73 | 9.42 | 9.71 | 9.71 | 27,114,684 |
06 Jun 2024 | 9.59 | 9.60 | 9.36 | 9.38 | 9.38 | 17,216,636 |
05 Jun 2024 | 9.60 | 9.72 | 9.53 | 9.55 | 9.55 | 15,692,524 |
04 Jun 2024 | 9.43 | 9.66 | 9.36 | 9.65 | 9.65 | 18,886,023 |
03 Jun 2024 | 9.37 | 9.56 | 9.29 | 9.43 | 9.43 | 20,371,587 |
31 May 2024 | 9.39 | 9.42 | 9.33 | 9.36 | 9.36 | 12,674,000 |
30 May 2024 | 9.58 | 9.60 | 9.29 | 9.34 | 9.34 | 26,719,547 |
29 May 2024 | 9.50 | 9.64 | 9.50 | 9.59 | 9.59 | 13,647,615 |
28 May 2024 | 9.72 | 9.72 | 9.50 | 9.55 | 9.55 | 20,863,369 |
27 May 2024 | 9.68 | 9.77 | 9.57 | 9.76 | 9.76 | 23,750,756 |
24 May 2024 | 9.75 | 9.82 | 9.61 | 9.65 | 9.65 | 20,550,150 |
23 May 2024 | 10.02 | 10.12 | 9.72 | 9.76 | 9.76 | 33,734,824 |
22 May 2024 | 10.07 | 10.08 | 9.96 | 10.07 | 10.07 | 19,521,600 |
21 May 2024 | 10.05 | 10.10 | 9.91 | 10.05 | 10.05 | 22,557,445 |
20 May 2024 | 10.28 | 10.34 | 10.01 | 10.06 | 10.06 | 31,434,066 |
17 May 2024 | 10.17 | 10.24 | 9.99 | 10.24 | 10.24 | 23,693,509 |
16 May 2024 | 10.31 | 10.42 | 10.15 | 10.17 | 10.17 | 24,418,900 |
15 May 2024 | 10.32 | 10.43 | 10.23 | 10.31 | 10.31 | 22,859,856 |
14 May 2024 | 10.21 | 10.40 | 10.16 | 10.31 | 10.31 | 32,131,755 |
13 May 2024 | 10.11 | 10.20 | 10.02 | 10.18 | 10.18 | 20,604,816 |
10 May 2024 | 10.18 | 10.26 | 10.11 | 10.16 | 10.16 | 16,844,096 |
09 May 2024 | 9.99 | 10.22 | 9.95 | 10.14 | 10.14 | 25,799,249 |
08 May 2024 | 10.11 | 10.11 | 9.89 | 9.94 | 9.94 | 21,037,900 |
07 May 2024 | 10.10 | 10.20 | 10.05 | 10.11 | 10.11 | 20,751,892 |
06 May 2024 | 10.05 | 10.22 | 10.02 | 10.14 | 10.14 | 34,843,266 |
30 Apr 2024 | 9.86 | 10.07 | 9.77 | 9.89 | 9.89 | 30,335,329 |
29 Apr 2024 | 9.80 | 9.89 | 9.71 | 9.80 | 9.80 | 31,896,826 |
26 Apr 2024 | 9.52 | 9.84 | 9.52 | 9.77 | 9.77 | 39,744,133 |
25 Apr 2024 | 9.70 | 9.73 | 9.27 | 9.50 | 9.50 | 39,340,155 |
24 Apr 2024 | 9.80 | 9.83 | 9.37 | 9.62 | 9.62 | 39,617,752 |
23 Apr 2024 | 9.88 | 10.09 | 9.70 | 9.74 | 9.74 | 40,498,101 |
22 Apr 2024 | 9.78 | 10.00 | 9.65 | 9.93 | 9.93 | 37,317,454 |
19 Apr 2024 | 9.72 | 9.88 | 9.65 | 9.76 | 9.76 | 26,045,643 |
18 Apr 2024 | 9.64 | 9.97 | 9.55 | 9.77 | 9.77 | 44,761,617 |
17 Apr 2024 | 9.35 | 9.88 | 9.29 | 9.71 | 9.71 | 43,337,436 |
16 Apr 2024 | 9.60 | 9.64 | 9.08 | 9.30 | 9.30 | 49,373,703 |
15 Apr 2024 | 9.53 | 9.62 | 9.29 | 9.57 | 9.57 | 33,418,505 |
12 Apr 2024 | 9.44 | 9.74 | 9.43 | 9.49 | 9.49 | 31,984,798 |
11 Apr 2024 | 9.16 | 9.60 | 9.13 | 9.50 | 9.50 | 34,236,353 |
10 Apr 2024 | 9.30 | 9.37 | 9.16 | 9.23 | 9.23 | 17,098,494 |
09 Apr 2024 | 9.31 | 9.37 | 9.27 | 9.30 | 9.30 | 13,998,654 |
08 Apr 2024 | 9.40 | 9.43 | 9.28 | 9.35 | 9.35 | 16,968,207 |
03 Apr 2024 | 9.45 | 9.57 | 9.37 | 9.40 | 9.40 | 14,061,652 |
02 Apr 2024 | 9.42 | 9.50 | 9.33 | 9.46 | 9.46 | 18,045,504 |
01 Apr 2024 | 9.27 | 9.47 | 9.25 | 9.46 | 9.46 | 23,416,558 |
29 Mar 2024 | 9.14 | 9.25 | 9.08 | 9.19 | 9.19 | 6,551,858 |
28 Mar 2024 | 9.08 | 9.29 | 9.03 | 9.18 | 9.18 | 16,582,358 |
27 Mar 2024 | 9.24 | 9.30 | 9.10 | 9.12 | 9.12 | 16,814,500 |
26 Mar 2024 | 9.02 | 9.30 | 9.00 | 9.26 | 9.26 | 22,963,004 |
25 Mar 2024 | 9.01 | 9.13 | 8.89 | 9.02 | 9.02 | 16,039,642 |
22 Mar 2024 | 9.22 | 9.28 | 9.03 | 9.04 | 9.04 | 14,048,637 |
21 Mar 2024 | 9.29 | 9.43 | 9.22 | 9.25 | 9.25 | 15,256,092 |
20 Mar 2024 | 9.31 | 9.33 | 9.23 | 9.27 | 9.27 | 12,397,770 |
19 Mar 2024 | 9.28 | 9.46 | 9.20 | 9.31 | 9.31 | 18,952,892 |
18 Mar 2024 | 9.16 | 9.31 | 9.11 | 9.30 | 9.30 | 19,870,173 |
15 Mar 2024 | 9.04 | 9.19 | 9.00 | 9.16 | 9.16 | 18,585,464 |
14 Mar 2024 | 9.15 | 9.26 | 8.99 | 9.03 | 9.03 | 24,399,651 |
13 Mar 2024 | 9.03 | 9.30 | 8.99 | 9.19 | 9.19 | 41,286,816 |
12 Mar 2024 | 8.74 | 9.12 | 8.68 | 9.05 | 9.05 | 47,559,005 |
11 Mar 2024 | 8.42 | 8.71 | 8.40 | 8.71 | 8.71 | 27,874,633 |
08 Mar 2024 | 8.39 | 8.44 | 8.25 | 8.38 | 8.38 | 16,244,882 |
07 Mar 2024 | 8.47 | 8.58 | 8.39 | 8.39 | 8.39 | 20,193,011 |
06 Mar 2024 | 8.45 | 8.52 | 8.35 | 8.47 | 8.47 | 16,191,756 |
05 Mar 2024 | 8.55 | 8.58 | 8.41 | 8.46 | 8.46 | 25,687,014 |
04 Mar 2024 | 8.68 | 8.70 | 8.52 | 8.59 | 8.59 | 14,269,513 |
01 Mar 2024 | 8.76 | 8.78 | 8.64 | 8.68 | 8.68 | 16,845,300 |
29 Feb 2024 | 8.52 | 8.76 | 8.50 | 8.76 | 8.76 | 20,741,724 |
28 Feb 2024 | 8.75 | 8.83 | 8.55 | 8.55 | 8.55 | 24,836,008 |
27 Feb 2024 | 8.67 | 8.77 | 8.60 | 8.77 | 8.77 | 20,964,931 |
26 Feb 2024 | 8.88 | 8.90 | 8.66 | 8.73 | 8.73 | 20,904,876 |
23 Feb 2024 | 8.87 | 8.98 | 8.81 | 8.92 | 8.92 | 21,194,665 |
22 Feb 2024 | 8.83 | 8.90 | 8.74 | 8.87 | 8.87 | 16,639,425 |
21 Feb 2024 | 8.64 | 9.06 | 8.55 | 8.89 | 8.89 | 27,570,291 |
20 Feb 2024 | 8.69 | 8.73 | 8.56 | 8.67 | 8.67 | 14,208,738 |
19 Feb 2024 | 9.03 | 9.03 | 8.65 | 8.75 | 8.75 | 27,679,216 |
08 Feb 2024 | 8.84 | 9.26 | 8.83 | 8.87 | 8.87 | 38,115,491 |
07 Feb 2024 | 8.40 | 8.77 | 8.33 | 8.76 | 8.76 | 37,224,912 |
06 Feb 2024 | 7.86 | 8.52 | 7.80 | 8.41 | 8.41 | 33,478,962 |
05 Feb 2024 | 7.95 | 8.18 | 7.65 | 7.87 | 7.87 | 22,208,405 |
02 Feb 2024 | 8.17 | 8.33 | 7.81 | 8.06 | 8.06 | 19,602,461 |
01 Feb 2024 | 8.15 | 8.34 | 8.03 | 8.15 | 8.15 | 17,747,882 |
31 Jan 2024 | 8.27 | 8.38 | 8.13 | 8.15 | 8.15 | 19,839,030 |
30 Jan 2024 | 8.40 | 8.42 | 8.26 | 8.27 | 8.27 | 21,483,600 |
29 Jan 2024 | 8.27 | 8.58 | 8.27 | 8.45 | 8.45 | 32,708,619 |
26 Jan 2024 | 8.24 | 8.30 | 8.17 | 8.21 | 8.21 | 14,167,878 |
25 Jan 2024 | 7.84 | 8.25 | 7.78 | 8.25 | 8.25 | 24,097,199 |
24 Jan 2024 | 7.79 | 7.87 | 7.59 | 7.81 | 7.81 | 17,428,500 |
23 Jan 2024 | 7.74 | 7.87 | 7.61 | 7.78 | 7.78 | 21,882,552 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |