Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 7.14 | 7.04 | 6.75 | 6.98 | 6.98 | 4,288,740 |
03 Jun 2024 | 6.96 | 7.00 | 6.82 | 6.88 | 6.88 | 4,110,206 |
31 May 2024 | 7.14 | 7.14 | 6.97 | 7.00 | 7.00 | 4,328,188 |
30 May 2024 | 6.98 | 7.25 | 6.94 | 7.08 | 7.08 | 6,876,806 |
29 May 2024 | 6.97 | 7.08 | 6.93 | 7.02 | 7.02 | 3,311,200 |
28 May 2024 | 7.08 | 7.08 | 6.98 | 7.01 | 7.01 | 2,603,700 |
27 May 2024 | 7.21 | 7.21 | 6.96 | 7.08 | 7.08 | 6,298,301 |
24 May 2024 | 7.08 | 7.23 | 7.06 | 7.13 | 7.13 | 3,967,700 |
23 May 2024 | 7.29 | 7.29 | 7.07 | 7.08 | 7.08 | 6,129,105 |
22 May 2024 | 7.32 | 7.36 | 7.24 | 7.30 | 7.30 | 4,024,200 |
21 May 2024 | 7.50 | 7.50 | 7.26 | 7.32 | 7.32 | 6,509,866 |
20 May 2024 | 7.36 | 7.53 | 7.36 | 7.50 | 7.50 | 8,282,400 |
17 May 2024 | 7.36 | 7.40 | 7.17 | 7.32 | 7.32 | 4,790,700 |
16 May 2024 | 7.31 | 7.39 | 7.30 | 7.33 | 7.33 | 4,459,300 |
15 May 2024 | 7.32 | 7.36 | 7.22 | 7.26 | 7.26 | 5,617,170 |
14 May 2024 | 7.31 | 7.44 | 7.31 | 7.37 | 7.37 | 5,843,103 |
13 May 2024 | 7.57 | 7.61 | 7.37 | 7.39 | 7.39 | 9,720,100 |
10 May 2024 | 7.73 | 7.85 | 7.68 | 7.75 | 7.75 | 9,994,817 |
09 May 2024 | 7.64 | 7.78 | 7.60 | 7.73 | 7.73 | 9,881,303 |
08 May 2024 | 7.70 | 7.98 | 7.63 | 7.69 | 7.69 | 13,168,501 |
07 May 2024 | 7.67 | 7.77 | 7.58 | 7.73 | 7.73 | 13,348,088 |
06 May 2024 | 7.40 | 7.88 | 7.39 | 7.61 | 7.61 | 20,769,967 |
30 Apr 2024 | 7.10 | 7.24 | 7.05 | 7.17 | 7.17 | 9,430,121 |
29 Apr 2024 | 6.93 | 7.14 | 6.91 | 7.08 | 7.08 | 9,636,900 |
26 Apr 2024 | 7.18 | 7.24 | 6.86 | 7.01 | 7.01 | 13,780,502 |
25 Apr 2024 | 7.21 | 7.32 | 7.12 | 7.24 | 7.24 | 5,497,201 |
24 Apr 2024 | 7.31 | 7.35 | 7.19 | 7.32 | 7.32 | 6,012,188 |
23 Apr 2024 | 7.40 | 7.46 | 7.21 | 7.27 | 7.27 | 8,394,102 |
22 Apr 2024 | 7.49 | 7.70 | 7.40 | 7.45 | 7.45 | 10,257,701 |
19 Apr 2024 | 7.18 | 7.76 | 7.17 | 7.59 | 7.59 | 17,965,876 |
18 Apr 2024 | 7.20 | 7.32 | 7.00 | 7.17 | 7.17 | 10,584,800 |
17 Apr 2024 | 6.90 | 7.39 | 6.88 | 7.28 | 7.28 | 13,122,134 |
16 Apr 2024 | 7.87 | 7.96 | 7.20 | 7.20 | 7.20 | 19,312,113 |
15 Apr 2024 | 8.49 | 8.60 | 7.84 | 8.00 | 8.00 | 26,781,621 |
12 Apr 2024 | 8.01 | 8.98 | 7.92 | 8.45 | 8.45 | 36,159,993 |
11 Apr 2024 | 7.83 | 8.38 | 7.70 | 8.16 | 8.16 | 19,885,402 |
10 Apr 2024 | 8.02 | 8.34 | 7.92 | 8.09 | 8.09 | 21,266,351 |
09 Apr 2024 | 8.33 | 8.47 | 8.05 | 8.06 | 8.06 | 28,690,102 |
08 Apr 2024 | 8.37 | 8.67 | 8.37 | 8.67 | 8.67 | 25,457,476 |
03 Apr 2024 | 7.56 | 7.92 | 7.56 | 7.88 | 7.88 | 12,911,702 |
02 Apr 2024 | 7.66 | 7.79 | 7.53 | 7.62 | 7.62 | 9,539,761 |
01 Apr 2024 | 7.43 | 7.87 | 7.43 | 7.68 | 7.68 | 13,140,500 |
29 Mar 2024 | 7.07 | 7.20 | 7.05 | 7.31 | 7.31 | 1,955,400 |
28 Mar 2024 | 6.99 | 7.14 | 6.92 | 7.08 | 7.08 | 4,012,800 |
27 Mar 2024 | 7.21 | 7.26 | 7.01 | 7.02 | 7.02 | 4,053,400 |
26 Mar 2024 | 7.11 | 7.23 | 7.04 | 7.14 | 7.14 | 4,076,901 |
25 Mar 2024 | 7.28 | 7.36 | 7.11 | 7.13 | 7.13 | 4,706,602 |
22 Mar 2024 | 7.46 | 7.48 | 7.28 | 7.32 | 7.32 | 5,024,493 |
21 Mar 2024 | 7.41 | 7.48 | 7.32 | 7.46 | 7.46 | 5,510,475 |
20 Mar 2024 | 7.40 | 7.43 | 7.30 | 7.37 | 7.37 | 6,277,401 |
19 Mar 2024 | 7.34 | 7.54 | 7.32 | 7.46 | 7.46 | 8,534,501 |
18 Mar 2024 | 7.14 | 7.37 | 7.14 | 7.33 | 7.33 | 8,939,253 |
15 Mar 2024 | 6.97 | 7.13 | 6.94 | 7.11 | 7.11 | 6,338,403 |
14 Mar 2024 | 7.00 | 7.06 | 6.91 | 6.99 | 6.99 | 4,095,375 |
13 Mar 2024 | 7.01 | 7.09 | 6.93 | 7.05 | 7.05 | 5,180,700 |
12 Mar 2024 | 6.95 | 7.11 | 6.88 | 7.03 | 7.03 | 7,305,102 |
11 Mar 2024 | 6.82 | 6.84 | 6.75 | 6.83 | 6.83 | 3,722,100 |
08 Mar 2024 | 6.85 | 6.87 | 6.66 | 6.77 | 6.77 | 3,997,600 |
07 Mar 2024 | 6.73 | 6.97 | 6.70 | 6.85 | 6.85 | 6,176,700 |
06 Mar 2024 | 6.66 | 6.72 | 6.59 | 6.69 | 6.69 | 3,147,002 |
05 Mar 2024 | 6.79 | 6.79 | 6.66 | 6.67 | 6.67 | 3,336,600 |
04 Mar 2024 | 6.81 | 6.88 | 6.67 | 6.78 | 6.78 | 3,955,085 |
01 Mar 2024 | 6.82 | 6.87 | 6.70 | 6.84 | 6.84 | 4,200,630 |
29 Feb 2024 | 6.57 | 6.82 | 6.44 | 6.82 | 6.82 | 5,963,700 |
28 Feb 2024 | 7.03 | 7.18 | 6.55 | 6.60 | 6.60 | 9,003,100 |
27 Feb 2024 | 6.90 | 7.02 | 6.85 | 7.02 | 7.02 | 4,761,600 |
26 Feb 2024 | 6.66 | 7.11 | 6.66 | 6.93 | 6.93 | 7,263,900 |
23 Feb 2024 | 6.55 | 6.70 | 6.50 | 6.69 | 6.69 | 4,778,200 |
22 Feb 2024 | 6.44 | 6.59 | 6.41 | 6.57 | 6.57 | 5,568,800 |
21 Feb 2024 | 6.25 | 6.59 | 6.25 | 6.44 | 6.44 | 6,245,881 |
20 Feb 2024 | 6.36 | 6.43 | 6.25 | 6.33 | 6.33 | 4,257,200 |
19 Feb 2024 | 6.09 | 6.47 | 6.09 | 6.39 | 6.39 | 8,258,130 |
08 Feb 2024 | 5.66 | 6.08 | 5.53 | 6.08 | 6.08 | 9,082,474 |
07 Feb 2024 | 6.00 | 6.02 | 5.56 | 5.66 | 5.66 | 10,723,618 |
06 Feb 2024 | 5.80 | 6.26 | 5.47 | 6.00 | 6.00 | 9,185,863 |
05 Feb 2024 | 6.66 | 6.66 | 5.98 | 5.98 | 5.98 | 8,702,476 |
02 Feb 2024 | 6.86 | 7.03 | 6.40 | 6.64 | 6.64 | 5,281,175 |
01 Feb 2024 | 6.97 | 7.06 | 6.74 | 6.89 | 6.89 | 5,061,104 |
31 Jan 2024 | 7.34 | 7.47 | 6.99 | 7.01 | 7.01 | 5,132,500 |
30 Jan 2024 | 7.41 | 7.61 | 7.31 | 7.32 | 7.32 | 3,592,300 |
29 Jan 2024 | 7.77 | 7.81 | 7.45 | 7.45 | 7.45 | 3,811,800 |
26 Jan 2024 | 7.59 | 7.86 | 7.58 | 7.76 | 7.76 | 5,655,500 |
25 Jan 2024 | 7.24 | 7.58 | 7.21 | 7.58 | 7.58 | 4,886,899 |
24 Jan 2024 | 7.11 | 7.26 | 6.98 | 7.25 | 7.25 | 4,019,300 |
23 Jan 2024 | 7.01 | 7.09 | 6.92 | 7.07 | 7.07 | 4,064,100 |
22 Jan 2024 | 7.56 | 7.59 | 7.02 | 7.10 | 7.10 | 5,120,800 |
19 Jan 2024 | 7.58 | 7.68 | 7.51 | 7.51 | 7.51 | 2,269,700 |
18 Jan 2024 | 7.72 | 7.72 | 7.36 | 7.60 | 7.60 | 5,176,800 |
17 Jan 2024 | 7.90 | 7.96 | 7.71 | 7.73 | 7.73 | 4,182,801 |
16 Jan 2024 | 8.01 | 8.19 | 7.85 | 7.95 | 7.95 | 6,953,200 |
15 Jan 2024 | 8.00 | 8.06 | 7.93 | 8.02 | 8.02 | 2,410,000 |
12 Jan 2024 | 7.99 | 8.13 | 7.98 | 8.00 | 8.00 | 2,658,900 |
11 Jan 2024 | 7.91 | 8.01 | 7.85 | 7.99 | 7.99 | 2,482,900 |
10 Jan 2024 | 7.97 | 8.03 | 7.85 | 7.90 | 7.90 | 2,647,100 |
09 Jan 2024 | 7.94 | 8.00 | 7.88 | 7.97 | 7.97 | 1,858,500 |
08 Jan 2024 | 8.00 | 8.06 | 7.90 | 7.92 | 7.92 | 2,500,921 |
05 Jan 2024 | 8.15 | 8.18 | 7.98 | 8.03 | 8.03 | 3,180,401 |
04 Jan 2024 | 8.26 | 8.26 | 8.10 | 8.15 | 8.15 | 3,443,736 |
03 Jan 2024 | 8.20 | 8.29 | 8.17 | 8.25 | 8.25 | 3,860,000 |
02 Jan 2024 | 8.13 | 8.29 | 8.09 | 8.23 | 8.23 | 4,913,341 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |