Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 9.16 | 9.20 | 9.01 | 9.14 | 9.14 | 1,539,500 |
13 Jun 2024 | 9.30 | 9.30 | 9.01 | 9.16 | 9.16 | 2,118,510 |
12 Jun 2024 | 8.80 | 9.37 | 8.76 | 9.25 | 9.25 | 2,942,230 |
11 Jun 2024 | 8.81 | 8.87 | 8.50 | 8.84 | 8.84 | 1,730,260 |
07 Jun 2024 | 8.50 | 8.96 | 8.50 | 8.86 | 8.86 | 3,266,409 |
06 Jun 2024 | 8.99 | 9.04 | 8.18 | 8.36 | 8.36 | 4,866,160 |
05 Jun 2024 | 9.23 | 9.23 | 8.94 | 8.94 | 8.94 | 1,840,570 |
04 Jun 2024 | 9.39 | 9.47 | 9.06 | 9.18 | 9.18 | 2,111,250 |
03 Jun 2024 | 9.67 | 9.67 | 9.24 | 9.39 | 9.39 | 2,461,540 |
31 May 2024 | 9.62 | 9.72 | 9.60 | 9.68 | 9.68 | 1,519,800 |
30 May 2024 | 9.79 | 9.84 | 9.62 | 9.62 | 9.62 | 1,427,700 |
29 May 2024 | 9.75 | 9.83 | 9.52 | 9.82 | 9.82 | 2,013,630 |
28 May 2024 | 10.00 | 10.03 | 9.66 | 9.67 | 9.67 | 2,592,600 |
27 May 2024 | 10.02 | 10.06 | 9.81 | 10.00 | 10.00 | 2,301,200 |
24 May 2024 | 9.96 | 10.07 | 9.92 | 9.95 | 9.95 | 2,383,510 |
23 May 2024 | 9.98 | 10.09 | 9.92 | 9.95 | 9.95 | 4,283,730 |
22 May 2024 | 10.40 | 10.56 | 10.04 | 10.11 | 10.11 | 5,315,430 |
21 May 2024 | 10.31 | 10.31 | 10.09 | 10.16 | 10.16 | 2,679,477 |
20 May 2024 | 10.36 | 10.42 | 10.25 | 10.31 | 10.31 | 2,532,400 |
17 May 2024 | 10.36 | 10.39 | 10.21 | 10.36 | 10.36 | 2,684,570 |
16 May 2024 | 10.35 | 10.39 | 10.15 | 10.29 | 10.29 | 3,305,500 |
15 May 2024 | 10.36 | 10.39 | 10.18 | 10.19 | 10.19 | 3,996,500 |
14 May 2024 | 10.32 | 10.49 | 10.19 | 10.40 | 10.40 | 10,112,520 |
13 May 2024 | 10.44 | 11.48 | 10.37 | 10.74 | 10.74 | 10,820,640 |
10 May 2024 | 10.94 | 10.95 | 10.36 | 10.44 | 10.44 | 4,135,700 |
09 May 2024 | 10.51 | 11.01 | 10.51 | 10.91 | 10.91 | 5,568,020 |
08 May 2024 | 10.61 | 10.81 | 10.46 | 10.63 | 10.63 | 4,398,360 |
07 May 2024 | 10.52 | 10.65 | 10.43 | 10.61 | 10.61 | 3,691,750 |
06 May 2024 | 10.22 | 10.50 | 10.22 | 10.49 | 10.49 | 3,758,140 |
30 Apr 2024 | 10.05 | 10.17 | 9.98 | 10.12 | 10.12 | 3,435,080 |
29 Apr 2024 | 9.69 | 10.10 | 9.69 | 10.08 | 10.08 | 3,741,110 |
26 Apr 2024 | 9.63 | 9.75 | 9.49 | 9.69 | 9.69 | 3,128,060 |
25 Apr 2024 | 9.52 | 9.95 | 9.52 | 9.68 | 9.68 | 3,827,960 |
24 Apr 2024 | 9.46 | 9.52 | 9.28 | 9.50 | 9.50 | 3,169,700 |
23 Apr 2024 | 9.05 | 9.52 | 9.04 | 9.46 | 9.46 | 4,477,080 |
22 Apr 2024 | 9.13 | 9.23 | 8.82 | 8.96 | 8.96 | 3,023,000 |
19 Apr 2024 | 9.47 | 9.49 | 9.15 | 9.23 | 9.23 | 2,456,200 |
18 Apr 2024 | 9.60 | 9.66 | 9.25 | 9.44 | 9.44 | 3,585,030 |
17 Apr 2024 | 8.82 | 9.65 | 8.82 | 9.55 | 9.55 | 5,693,510 |
16 Apr 2024 | 9.53 | 9.53 | 8.87 | 8.87 | 8.87 | 7,201,100 |
15 Apr 2024 | 10.78 | 10.80 | 9.86 | 9.86 | 9.86 | 7,876,930 |
12 Apr 2024 | 10.76 | 11.41 | 10.74 | 10.96 | 10.96 | 5,618,770 |
11 Apr 2024 | 11.05 | 11.24 | 10.64 | 10.72 | 10.72 | 7,198,800 |
10 Apr 2024 | 11.25 | 11.50 | 11.06 | 11.15 | 11.15 | 6,648,830 |
09 Apr 2024 | 11.05 | 11.50 | 10.89 | 11.35 | 11.35 | 8,118,230 |
08 Apr 2024 | 11.28 | 12.07 | 11.11 | 11.46 | 11.46 | 11,969,740 |
03 Apr 2024 | 10.90 | 11.08 | 10.78 | 11.07 | 11.07 | 4,866,450 |
02 Apr 2024 | 11.33 | 11.34 | 11.00 | 11.05 | 11.05 | 4,539,930 |
01 Apr 2024 | 11.24 | 11.28 | 11.09 | 11.27 | 11.27 | 5,440,630 |
29 Mar 2024 | 11.16 | 11.16 | 10.89 | 11.19 | 11.19 | 3,147,860 |
28 Mar 2024 | 10.64 | 11.24 | 10.42 | 11.17 | 11.17 | 9,202,350 |
27 Mar 2024 | 10.72 | 11.30 | 10.71 | 10.95 | 10.95 | 10,658,680 |
26 Mar 2024 | 10.66 | 10.92 | 10.46 | 10.74 | 10.74 | 5,356,962 |
25 Mar 2024 | 11.12 | 11.27 | 10.79 | 10.80 | 10.80 | 5,977,070 |
22 Mar 2024 | 11.39 | 11.45 | 10.98 | 11.04 | 11.04 | 9,359,982 |
21 Mar 2024 | 11.76 | 11.76 | 11.37 | 11.45 | 11.45 | 8,973,570 |
20 Mar 2024 | 11.54 | 11.80 | 11.46 | 11.72 | 11.72 | 10,832,954 |
19 Mar 2024 | 11.73 | 12.07 | 11.61 | 11.66 | 11.66 | 16,236,421 |
18 Mar 2024 | 12.73 | 13.20 | 11.84 | 12.18 | 12.18 | 27,542,335 |
15 Mar 2024 | 11.90 | 12.49 | 11.35 | 12.49 | 12.49 | 18,847,316 |
14 Mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 4,823,065 |
13 Mar 2024 | 10.44 | 10.50 | 10.09 | 10.32 | 10.32 | 6,203,115 |
12 Mar 2024 | 10.05 | 10.50 | 10.05 | 10.43 | 10.43 | 8,242,081 |
11 Mar 2024 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 3,633,410 |
08 Mar 2024 | 9.84 | 10.01 | 9.72 | 9.87 | 9.87 | 3,920,460 |
07 Mar 2024 | 9.85 | 10.04 | 9.71 | 9.72 | 9.72 | 4,264,250 |
06 Mar 2024 | 9.60 | 9.89 | 9.59 | 9.84 | 9.84 | 4,471,840 |
05 Mar 2024 | 10.02 | 10.12 | 9.63 | 9.68 | 9.68 | 6,713,400 |
04 Mar 2024 | 9.97 | 10.22 | 9.78 | 10.15 | 10.15 | 8,043,614 |
01 Mar 2024 | 9.96 | 10.13 | 9.76 | 9.96 | 9.96 | 7,223,356 |
29 Feb 2024 | 9.37 | 10.08 | 9.14 | 10.05 | 10.05 | 13,186,673 |
28 Feb 2024 | 11.00 | 11.00 | 9.90 | 9.90 | 9.90 | 19,096,422 |
27 Feb 2024 | 10.22 | 11.33 | 10.07 | 11.00 | 11.00 | 18,742,978 |
26 Feb 2024 | 9.86 | 10.65 | 9.71 | 10.30 | 10.30 | 10,172,833 |
23 Feb 2024 | 9.56 | 9.98 | 9.56 | 9.87 | 9.87 | 9,892,253 |
22 Feb 2024 | 9.08 | 9.55 | 9.01 | 9.55 | 9.55 | 11,257,183 |
21 Feb 2024 | 8.82 | 9.39 | 8.70 | 9.10 | 9.10 | 14,143,675 |
20 Feb 2024 | 8.76 | 9.34 | 8.48 | 8.96 | 8.96 | 13,904,139 |
19 Feb 2024 | 8.38 | 8.89 | 8.38 | 8.89 | 8.89 | 18,753,316 |
08 Feb 2024 | 8.55 | 8.55 | 8.02 | 8.55 | 8.55 | 17,756,347 |
07 Feb 2024 | 8.45 | 8.57 | 7.70 | 7.77 | 7.77 | 12,130,007 |
06 Feb 2024 | 8.60 | 8.94 | 8.21 | 8.55 | 8.55 | 8,415,160 |
05 Feb 2024 | 9.96 | 9.97 | 8.96 | 9.12 | 9.12 | 6,410,500 |
02 Feb 2024 | 10.63 | 10.90 | 9.59 | 9.96 | 9.96 | 4,444,700 |
01 Feb 2024 | 10.87 | 10.96 | 10.33 | 10.65 | 10.65 | 4,662,130 |
31 Jan 2024 | 11.55 | 11.68 | 10.85 | 10.92 | 10.92 | 6,723,826 |
30 Jan 2024 | 12.01 | 12.42 | 11.63 | 11.68 | 11.68 | 6,917,306 |
29 Jan 2024 | 12.81 | 12.96 | 12.29 | 12.67 | 12.67 | 5,932,710 |
26 Jan 2024 | 12.55 | 13.05 | 12.55 | 12.82 | 12.82 | 3,806,910 |
25 Jan 2024 | 12.06 | 12.62 | 11.94 | 12.59 | 12.59 | 3,080,000 |
24 Jan 2024 | 12.04 | 12.34 | 11.66 | 12.07 | 12.07 | 3,019,308 |
23 Jan 2024 | 12.10 | 12.13 | 11.77 | 12.09 | 12.09 | 2,816,440 |
22 Jan 2024 | 13.04 | 13.04 | 12.01 | 12.11 | 12.11 | 2,733,400 |
19 Jan 2024 | 13.15 | 13.25 | 12.90 | 12.96 | 12.96 | 1,980,600 |
18 Jan 2024 | 13.29 | 13.31 | 12.81 | 13.12 | 13.12 | 2,862,670 |
17 Jan 2024 | 13.54 | 13.69 | 13.27 | 13.27 | 13.27 | 1,526,800 |
16 Jan 2024 | 13.78 | 14.07 | 13.41 | 13.55 | 13.55 | 2,292,700 |
15 Jan 2024 | 13.63 | 13.89 | 13.50 | 13.73 | 13.73 | 1,927,700 |
12 Jan 2024 | 13.83 | 13.93 | 13.63 | 13.63 | 13.63 | 1,776,300 |
11 Jan 2024 | 13.68 | 13.94 | 13.68 | 13.83 | 13.83 | 1,950,510 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |