Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 7.51 | 7.60 | 7.38 | 7.58 | 7.58 | 1,753,734 |
25 Jun 2024 | 7.29 | 7.52 | 7.29 | 7.45 | 7.45 | 3,247,812 |
24 Jun 2024 | 7.51 | 7.52 | 7.25 | 7.29 | 7.29 | 2,790,600 |
21 Jun 2024 | 7.51 | 7.59 | 7.44 | 7.54 | 7.54 | 1,626,816 |
20 Jun 2024 | 7.68 | 7.72 | 7.49 | 7.50 | 7.50 | 2,572,800 |
19 Jun 2024 | 7.72 | 7.78 | 7.65 | 7.66 | 7.66 | 2,288,700 |
18 Jun 2024 | 7.69 | 7.77 | 7.63 | 7.72 | 7.72 | 3,156,000 |
17 Jun 2024 | 7.84 | 7.84 | 7.61 | 7.64 | 7.64 | 3,615,703 |
14 Jun 2024 | 7.85 | 7.88 | 7.72 | 7.85 | 7.85 | 2,354,100 |
13 Jun 2024 | 8.02 | 8.06 | 7.78 | 7.80 | 7.80 | 2,997,300 |
12 Jun 2024 | 8.01 | 8.10 | 7.97 | 8.05 | 8.05 | 2,798,400 |
11 Jun 2024 | 7.85 | 8.04 | 7.73 | 8.01 | 8.01 | 3,620,600 |
07 Jun 2024 | 7.71 | 7.92 | 7.68 | 7.90 | 7.90 | 4,671,400 |
06 Jun 2024 | 8.03 | 8.07 | 7.52 | 7.61 | 7.61 | 5,486,528 |
05 Jun 2024 | 8.30 | 8.35 | 8.00 | 8.03 | 8.03 | 3,623,728 |
04 Jun 2024 | 8.35 | 8.43 | 8.20 | 8.32 | 8.32 | 2,930,700 |
03 Jun 2024 | 8.60 | 8.68 | 8.31 | 8.40 | 8.40 | 3,932,600 |
31 May 2024 | 8.58 | 8.60 | 8.47 | 8.54 | 8.54 | 1,993,211 |
30 May 2024 | 8.59 | 8.75 | 8.50 | 8.54 | 8.54 | 2,939,100 |
29 May 2024 | 8.54 | 8.69 | 8.50 | 8.61 | 8.61 | 2,437,900 |
28 May 2024 | 8.66 | 8.74 | 8.51 | 8.56 | 8.56 | 3,449,800 |
27 May 2024 | 8.69 | 8.73 | 8.58 | 8.70 | 8.70 | 3,416,520 |
24 May 2024 | 8.61 | 8.85 | 8.61 | 8.72 | 8.72 | 3,964,028 |
23 May 2024 | 8.79 | 8.88 | 8.61 | 8.65 | 8.65 | 4,111,476 |
22 May 2024 | 8.78 | 8.93 | 8.77 | 8.84 | 8.84 | 4,202,200 |
21 May 2024 | 8.75 | 9.01 | 8.66 | 8.82 | 8.82 | 6,714,938 |
20 May 2024 | 8.65 | 8.90 | 8.64 | 8.79 | 8.79 | 6,511,003 |
17 May 2024 | 8.85 | 9.08 | 8.58 | 8.68 | 8.68 | 7,807,800 |
16 May 2024 | 8.66 | 9.08 | 8.60 | 8.87 | 8.87 | 8,351,103 |
15 May 2024 | 8.87 | 8.93 | 8.64 | 8.66 | 8.66 | 7,139,899 |
14 May 2024 | 8.34 | 9.09 | 8.34 | 8.93 | 8.93 | 12,943,041 |
13 May 2024 | 8.42 | 8.44 | 8.28 | 8.33 | 8.33 | 4,718,390 |
10 May 2024 | 8.49 | 8.64 | 8.42 | 8.46 | 8.46 | 6,487,580 |
09 May 2024 | 8.07 | 8.68 | 8.06 | 8.58 | 8.58 | 13,504,303 |
08 May 2024 | 8.10 | 8.14 | 7.98 | 8.07 | 8.07 | 4,494,600 |
07 May 2024 | 8.10 | 8.15 | 8.04 | 8.09 | 8.09 | 4,133,799 |
06 May 2024 | 8.02 | 8.14 | 7.97 | 8.10 | 8.10 | 8,181,500 |
30 Apr 2024 | 7.83 | 8.14 | 7.82 | 7.99 | 7.99 | 13,556,742 |
29 Apr 2024 | 7.77 | 7.81 | 7.67 | 7.81 | 7.81 | 5,700,080 |
26 Apr 2024 | 7.11 | 7.12 | 7.01 | 7.10 | 7.10 | 2,628,400 |
25 Apr 2024 | 7.08 | 7.16 | 7.02 | 7.08 | 7.08 | 2,016,200 |
24 Apr 2024 | 7.13 | 7.15 | 7.02 | 7.07 | 7.07 | 1,596,800 |
23 Apr 2024 | 7.03 | 7.12 | 6.99 | 7.08 | 7.08 | 1,779,577 |
22 Apr 2024 | 6.90 | 7.12 | 6.85 | 7.03 | 7.03 | 2,367,900 |
19 Apr 2024 | 6.99 | 7.12 | 6.93 | 6.97 | 6.97 | 2,371,239 |
18 Apr 2024 | 7.04 | 7.09 | 6.92 | 7.01 | 7.01 | 2,635,800 |
17 Apr 2024 | 6.78 | 7.05 | 6.78 | 7.04 | 7.04 | 3,816,700 |
16 Apr 2024 | 7.05 | 7.15 | 6.71 | 6.74 | 6.74 | 4,495,100 |
15 Apr 2024 | 7.57 | 7.59 | 7.03 | 7.15 | 7.15 | 5,650,177 |
12 Apr 2024 | 7.73 | 7.77 | 7.53 | 7.57 | 7.57 | 3,446,600 |
11 Apr 2024 | 7.80 | 7.92 | 7.71 | 7.72 | 7.72 | 2,738,916 |
10 Apr 2024 | 7.97 | 8.03 | 7.74 | 7.82 | 7.82 | 2,712,700 |
09 Apr 2024 | 7.87 | 7.99 | 7.80 | 7.96 | 7.96 | 2,409,100 |
08 Apr 2024 | 8.07 | 8.08 | 7.87 | 7.87 | 7.87 | 2,786,480 |
03 Apr 2024 | 8.00 | 8.09 | 7.95 | 8.06 | 8.06 | 2,534,200 |
02 Apr 2024 | 7.95 | 8.04 | 7.87 | 8.00 | 8.00 | 2,896,374 |
01 Apr 2024 | 7.77 | 7.96 | 7.77 | 7.95 | 7.95 | 3,123,100 |
29 Mar 2024 | 7.63 | 7.70 | 7.61 | 7.75 | 7.75 | 1,900,300 |
28 Mar 2024 | 7.71 | 7.75 | 7.58 | 7.63 | 7.63 | 4,177,100 |
27 Mar 2024 | 7.80 | 7.94 | 7.70 | 7.72 | 7.72 | 3,209,300 |
26 Mar 2024 | 7.70 | 7.98 | 7.66 | 7.80 | 7.80 | 3,007,077 |
25 Mar 2024 | 7.88 | 7.97 | 7.71 | 7.71 | 7.71 | 3,776,777 |
22 Mar 2024 | 8.21 | 8.25 | 7.92 | 7.94 | 7.94 | 4,896,450 |
21 Mar 2024 | 7.97 | 8.23 | 7.97 | 8.20 | 8.20 | 6,035,307 |
20 Mar 2024 | 7.94 | 8.02 | 7.84 | 7.97 | 7.97 | 3,582,550 |
19 Mar 2024 | 7.80 | 8.02 | 7.79 | 7.93 | 7.93 | 4,812,900 |
18 Mar 2024 | 7.79 | 7.82 | 7.70 | 7.82 | 7.82 | 3,716,300 |
15 Mar 2024 | 7.69 | 7.78 | 7.65 | 7.76 | 7.76 | 1,890,500 |
14 Mar 2024 | 7.70 | 7.80 | 7.62 | 7.69 | 7.69 | 2,024,900 |
13 Mar 2024 | 7.82 | 7.82 | 7.67 | 7.75 | 7.75 | 2,751,740 |
12 Mar 2024 | 7.64 | 7.83 | 7.62 | 7.82 | 7.82 | 3,197,602 |
11 Mar 2024 | 7.48 | 7.63 | 7.46 | 7.63 | 7.63 | 2,878,500 |
08 Mar 2024 | 7.50 | 7.56 | 7.38 | 7.46 | 7.46 | 2,115,000 |
07 Mar 2024 | 7.57 | 7.65 | 7.50 | 7.51 | 7.51 | 3,269,783 |
06 Mar 2024 | 7.48 | 7.58 | 7.44 | 7.56 | 7.56 | 2,582,283 |
05 Mar 2024 | 7.58 | 7.63 | 7.48 | 7.52 | 7.52 | 2,568,043 |
04 Mar 2024 | 7.76 | 7.78 | 7.54 | 7.63 | 7.63 | 3,018,600 |
01 Mar 2024 | 7.82 | 7.87 | 7.69 | 7.73 | 7.73 | 3,118,800 |
29 Feb 2024 | 7.55 | 7.84 | 7.51 | 7.83 | 7.83 | 4,226,700 |
28 Feb 2024 | 8.12 | 8.33 | 7.71 | 7.73 | 7.73 | 7,216,006 |
27 Feb 2024 | 7.90 | 8.21 | 7.88 | 8.14 | 8.14 | 6,023,506 |
26 Feb 2024 | 7.92 | 8.09 | 7.86 | 7.98 | 7.98 | 6,504,800 |
23 Feb 2024 | 7.90 | 7.96 | 7.76 | 7.95 | 7.95 | 6,022,700 |
22 Feb 2024 | 7.93 | 8.03 | 7.81 | 8.00 | 8.00 | 8,241,926 |
21 Feb 2024 | 7.28 | 8.05 | 7.28 | 8.05 | 8.05 | 6,910,023 |
20 Feb 2024 | 7.24 | 7.33 | 7.13 | 7.32 | 7.32 | 2,590,899 |
19 Feb 2024 | 7.22 | 7.47 | 7.18 | 7.27 | 7.27 | 5,110,847 |
08 Feb 2024 | 6.71 | 7.32 | 6.53 | 7.24 | 7.24 | 7,243,590 |
07 Feb 2024 | 7.00 | 7.07 | 6.65 | 6.70 | 6.70 | 6,902,952 |
06 Feb 2024 | 6.79 | 7.21 | 6.36 | 7.00 | 7.00 | 6,183,685 |
05 Feb 2024 | 7.47 | 7.51 | 6.82 | 6.91 | 6.91 | 7,336,000 |
02 Feb 2024 | 7.95 | 8.18 | 7.43 | 7.58 | 7.58 | 4,734,400 |
01 Feb 2024 | 7.93 | 8.06 | 7.80 | 7.97 | 7.97 | 4,607,655 |
31 Jan 2024 | 8.25 | 8.30 | 7.91 | 7.96 | 7.96 | 4,509,800 |
30 Jan 2024 | 8.51 | 8.55 | 8.24 | 8.25 | 8.25 | 2,205,200 |
29 Jan 2024 | 8.80 | 8.85 | 8.52 | 8.52 | 8.52 | 2,222,292 |
26 Jan 2024 | 8.68 | 8.84 | 8.64 | 8.72 | 8.72 | 2,637,700 |
25 Jan 2024 | 8.31 | 8.66 | 8.23 | 8.63 | 8.63 | 3,587,586 |
24 Jan 2024 | 8.17 | 8.40 | 8.00 | 8.31 | 8.31 | 4,587,877 |
23 Jan 2024 | 8.60 | 8.61 | 8.19 | 8.34 | 8.34 | 3,675,242 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |