Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 8.51 | 9.42 | 8.46 | 8.94 | 8.94 | 19,316,360 |
13 Jun 2024 | 8.74 | 8.75 | 8.58 | 8.60 | 8.60 | 7,694,700 |
12 Jun 2024 | 8.55 | 8.86 | 8.47 | 8.83 | 8.83 | 11,341,820 |
11 Jun 2024 | 8.67 | 9.00 | 8.64 | 8.73 | 8.73 | 13,079,800 |
07 Jun 2024 | 8.42 | 8.53 | 8.36 | 8.49 | 8.49 | 8,672,600 |
06 Jun 2024 | 8.29 | 8.48 | 8.24 | 8.32 | 8.32 | 10,573,310 |
05 Jun 2024 | 8.52 | 8.53 | 8.29 | 8.29 | 8.29 | 6,834,900 |
04 Jun 2024 | 8.55 | 8.62 | 8.33 | 8.60 | 8.60 | 9,569,083 |
03 Jun 2024 | 9.12 | 9.12 | 8.63 | 8.74 | 8.74 | 9,846,350 |
31 May 2024 | 8.84 | 9.11 | 8.80 | 9.02 | 9.02 | 9,015,680 |
30 May 2024 | 9.29 | 9.29 | 8.96 | 8.96 | 8.96 | 16,983,600 |
29 May 2024 | 9.77 | 9.83 | 9.31 | 9.51 | 9.51 | 14,847,750 |
28 May 2024 | 9.44 | 9.76 | 9.43 | 9.66 | 9.66 | 17,857,370 |
27 May 2024 | 9.30 | 9.49 | 9.13 | 9.42 | 9.42 | 10,710,700 |
24 May 2024 | 9.39 | 9.50 | 9.26 | 9.26 | 9.26 | 10,654,700 |
23 May 2024 | 9.72 | 9.80 | 9.38 | 9.44 | 9.44 | 19,118,400 |
22 May 2024 | 10.16 | 10.23 | 9.85 | 9.94 | 9.94 | 21,245,850 |
21 May 2024 | 10.22 | 10.45 | 10.17 | 10.24 | 10.24 | 31,185,940 |
20 May 2024 | 9.97 | 10.81 | 9.96 | 10.51 | 10.51 | 48,414,769 |
17 May 2024 | 9.95 | 10.02 | 9.76 | 9.83 | 9.83 | 12,440,254 |
16 May 2024 | 9.97 | 10.15 | 9.91 | 10.06 | 10.06 | 15,598,154 |
15 May 2024 | 9.84 | 10.30 | 9.67 | 10.15 | 10.15 | 22,111,810 |
14 May 2024 | 9.58 | 9.79 | 9.52 | 9.76 | 9.76 | 11,111,770 |
13 May 2024 | 9.89 | 9.89 | 9.37 | 9.58 | 9.58 | 15,675,430 |
10 May 2024 | 10.05 | 10.25 | 9.96 | 10.09 | 10.09 | 14,029,920 |
09 May 2024 | 9.92 | 10.07 | 9.91 | 9.96 | 9.96 | 14,107,980 |
08 May 2024 | 10.42 | 10.44 | 9.90 | 9.92 | 9.92 | 24,612,000 |
07 May 2024 | 10.40 | 10.76 | 10.35 | 10.53 | 10.53 | 20,491,116 |
06 May 2024 | 10.17 | 10.69 | 9.96 | 10.53 | 10.53 | 26,445,276 |
30 Apr 2024 | 10.59 | 10.97 | 10.51 | 10.69 | 10.69 | 24,971,900 |
29 Apr 2024 | 10.60 | 10.86 | 10.50 | 10.64 | 10.64 | 24,940,360 |
26 Apr 2024 | 10.86 | 11.00 | 10.64 | 10.90 | 10.90 | 29,155,560 |
25 Apr 2024 | 10.62 | 11.02 | 10.40 | 10.83 | 10.83 | 29,603,360 |
24 Apr 2024 | 10.94 | 11.13 | 10.50 | 10.95 | 10.95 | 28,904,400 |
23 Apr 2024 | 10.39 | 11.23 | 10.12 | 10.94 | 10.94 | 38,096,824 |
22 Apr 2024 | 11.38 | 11.39 | 10.58 | 10.71 | 10.71 | 48,960,150 |
19 Apr 2024 | 11.20 | 11.69 | 11.20 | 11.69 | 11.69 | 27,834,740 |
18 Apr 2024 | 10.85 | 10.85 | 10.45 | 10.63 | 10.63 | 34,228,570 |
17 Apr 2024 | 10.35 | 11.49 | 10.35 | 11.16 | 11.16 | 51,512,487 |
16 Apr 2024 | 9.60 | 11.06 | 9.33 | 11.01 | 11.01 | 56,600,781 |
15 Apr 2024 | 10.82 | 11.81 | 10.31 | 10.37 | 10.37 | 67,321,997 |
12 Apr 2024 | 9.55 | 10.74 | 9.51 | 10.74 | 10.74 | 25,346,611 |
11 Apr 2024 | 9.60 | 9.96 | 9.60 | 9.76 | 9.76 | 19,274,950 |
10 Apr 2024 | 9.63 | 9.83 | 9.44 | 9.59 | 9.59 | 19,641,869 |
09 Apr 2024 | 10.15 | 10.30 | 9.76 | 9.87 | 9.87 | 30,639,106 |
08 Apr 2024 | 10.09 | 11.13 | 9.89 | 10.67 | 10.67 | 44,773,212 |
03 Apr 2024 | 9.86 | 10.71 | 9.86 | 10.45 | 10.45 | 43,309,529 |
02 Apr 2024 | 9.59 | 10.11 | 9.59 | 9.74 | 9.74 | 31,738,175 |
01 Apr 2024 | 9.18 | 9.52 | 9.18 | 9.50 | 9.50 | 21,229,325 |
29 Mar 2024 | 9.27 | 9.64 | 9.18 | 9.44 | 9.44 | 23,868,550 |
28 Mar 2024 | 8.73 | 9.06 | 8.53 | 8.94 | 8.94 | 22,968,571 |
27 Mar 2024 | 9.39 | 9.65 | 8.70 | 8.88 | 8.88 | 31,456,521 |
26 Mar 2024 | 10.00 | 10.36 | 9.30 | 9.53 | 9.53 | 46,573,339 |
25 Mar 2024 | 8.80 | 9.65 | 8.80 | 9.65 | 9.65 | 27,383,100 |
22 Mar 2024 | 8.95 | 8.99 | 8.70 | 8.77 | 8.77 | 7,015,101 |
21 Mar 2024 | 8.93 | 9.02 | 8.85 | 8.98 | 8.98 | 7,194,675 |
20 Mar 2024 | 8.87 | 8.99 | 8.76 | 8.95 | 8.95 | 7,733,225 |
19 Mar 2024 | 8.89 | 9.02 | 8.83 | 8.85 | 8.85 | 9,597,739 |
18 Mar 2024 | 8.63 | 8.86 | 8.59 | 8.85 | 8.85 | 10,735,990 |
15 Mar 2024 | 8.60 | 8.86 | 8.54 | 8.69 | 8.69 | 12,964,900 |
14 Mar 2024 | 8.68 | 8.70 | 8.32 | 8.49 | 8.49 | 11,067,206 |
13 Mar 2024 | 8.49 | 8.54 | 8.35 | 8.53 | 8.53 | 8,760,395 |
12 Mar 2024 | 8.35 | 8.48 | 8.23 | 8.48 | 8.48 | 8,979,450 |
11 Mar 2024 | 8.26 | 8.31 | 8.13 | 8.31 | 8.31 | 6,467,850 |
08 Mar 2024 | 8.26 | 8.32 | 8.13 | 8.30 | 8.30 | 5,579,900 |
07 Mar 2024 | 8.25 | 8.44 | 8.18 | 8.29 | 8.29 | 8,060,800 |
06 Mar 2024 | 8.06 | 8.28 | 8.03 | 8.24 | 8.24 | 7,465,400 |
05 Mar 2024 | 8.25 | 8.29 | 8.05 | 8.10 | 8.10 | 8,700,000 |
04 Mar 2024 | 8.26 | 8.41 | 8.10 | 8.36 | 8.36 | 10,048,770 |
01 Mar 2024 | 8.18 | 8.37 | 8.15 | 8.25 | 8.25 | 10,479,840 |
29 Feb 2024 | 7.63 | 8.18 | 7.63 | 8.18 | 8.18 | 13,247,750 |
28 Feb 2024 | 8.56 | 8.77 | 7.70 | 7.72 | 7.72 | 18,081,600 |
27 Feb 2024 | 8.19 | 8.49 | 8.15 | 8.48 | 8.48 | 10,453,076 |
26 Feb 2024 | 8.08 | 8.43 | 8.02 | 8.18 | 8.18 | 13,635,650 |
23 Feb 2024 | 8.04 | 8.16 | 7.90 | 8.10 | 8.10 | 12,956,440 |
22 Feb 2024 | 7.58 | 8.30 | 7.53 | 8.02 | 8.02 | 17,716,035 |
21 Feb 2024 | 7.34 | 7.99 | 7.32 | 7.61 | 7.61 | 14,984,724 |
20 Feb 2024 | 7.60 | 7.68 | 7.30 | 7.44 | 7.44 | 12,184,700 |
19 Feb 2024 | 7.01 | 7.59 | 6.90 | 7.59 | 7.59 | 14,797,994 |
08 Feb 2024 | 6.50 | 6.95 | 6.18 | 6.90 | 6.90 | 13,891,316 |
07 Feb 2024 | 6.89 | 6.89 | 6.44 | 6.47 | 6.47 | 14,932,694 |
06 Feb 2024 | 6.60 | 7.03 | 6.44 | 6.82 | 6.82 | 16,584,470 |
05 Feb 2024 | 7.95 | 7.97 | 7.15 | 7.15 | 7.15 | 8,121,580 |
02 Feb 2024 | 8.43 | 8.64 | 7.68 | 7.94 | 7.94 | 8,797,700 |
01 Feb 2024 | 8.68 | 8.68 | 8.18 | 8.44 | 8.44 | 7,558,730 |
31 Jan 2024 | 9.21 | 9.30 | 8.68 | 8.73 | 8.73 | 7,818,900 |
30 Jan 2024 | 9.41 | 9.54 | 9.15 | 9.16 | 9.16 | 4,693,000 |
29 Jan 2024 | 9.93 | 10.04 | 9.47 | 9.49 | 9.49 | 6,851,100 |
26 Jan 2024 | 9.80 | 10.13 | 9.73 | 9.95 | 9.95 | 10,263,200 |
25 Jan 2024 | 9.29 | 9.79 | 9.29 | 9.75 | 9.75 | 7,827,310 |
24 Jan 2024 | 9.01 | 9.32 | 8.97 | 9.30 | 9.30 | 8,724,220 |
23 Jan 2024 | 8.98 | 9.18 | 8.89 | 9.06 | 9.06 | 7,799,000 |
22 Jan 2024 | 9.49 | 9.58 | 8.93 | 8.99 | 8.99 | 9,477,180 |
19 Jan 2024 | 9.84 | 9.88 | 9.58 | 9.59 | 9.59 | 8,261,700 |
18 Jan 2024 | 10.00 | 10.01 | 9.58 | 9.87 | 9.87 | 15,520,800 |
17 Jan 2024 | 10.65 | 10.83 | 10.16 | 10.16 | 10.16 | 17,814,420 |
16 Jan 2024 | 10.96 | 11.06 | 10.50 | 10.72 | 10.72 | 23,625,052 |
15 Jan 2024 | 10.79 | 11.27 | 10.33 | 11.13 | 11.13 | 33,568,333 |
12 Jan 2024 | 10.39 | 11.41 | 10.37 | 10.94 | 10.94 | 28,872,830 |
11 Jan 2024 | 10.25 | 10.37 | 10.05 | 10.37 | 10.37 | 4,452,880 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |