Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 9.01 | 9.29 | 9.01 | 9.20 | 9.20 | 3,408,982 |
06 Jun 2024 | 9.22 | 9.26 | 9.00 | 9.05 | 9.05 | 4,696,631 |
05 Jun 2024 | 9.31 | 9.48 | 9.15 | 9.15 | 9.15 | 4,546,754 |
04 Jun 2024 | 9.60 | 9.66 | 9.27 | 9.29 | 9.29 | 7,591,763 |
03 Jun 2024 | 9.72 | 9.83 | 9.51 | 9.65 | 9.65 | 8,713,149 |
31 May 2024 | 9.10 | 9.96 | 9.10 | 9.72 | 9.72 | 15,272,712 |
30 May 2024 | 9.32 | 9.32 | 9.06 | 9.07 | 9.07 | 7,858,001 |
29 May 2024 | 9.20 | 9.59 | 8.93 | 9.43 | 9.43 | 17,536,944 |
28 May 2024 | 8.57 | 9.30 | 8.56 | 9.30 | 9.30 | 23,139,980 |
27 May 2024 | 8.43 | 8.59 | 8.42 | 8.46 | 8.46 | 2,242,414 |
24 May 2024 | 8.35 | 8.43 | 8.23 | 8.42 | 8.42 | 2,302,462 |
23 May 2024 | 8.70 | 8.70 | 8.35 | 8.36 | 8.36 | 4,080,244 |
22 May 2024 | 8.66 | 8.67 | 8.55 | 8.60 | 8.60 | 3,159,859 |
21 May 2024 | 8.51 | 8.75 | 8.31 | 8.62 | 8.62 | 5,684,122 |
20 May 2024 | 8.75 | 8.80 | 8.50 | 8.52 | 8.52 | 6,894,554 |
17 May 2024 | 8.78 | 9.10 | 8.60 | 8.75 | 8.75 | 26,395,520 |
16 May 2024 | 7.70 | 8.42 | 7.67 | 8.42 | 8.42 | 15,305,873 |
15 May 2024 | 7.60 | 7.71 | 7.59 | 7.66 | 7.66 | 3,062,441 |
14 May 2024 | 7.69 | 7.69 | 7.50 | 7.60 | 7.60 | 1,577,045 |
13 May 2024 | 7.55 | 7.71 | 7.52 | 7.66 | 7.66 | 3,322,820 |
10 May 2024 | 7.45 | 7.54 | 7.42 | 7.53 | 7.53 | 1,234,096 |
09 May 2024 | 7.41 | 7.49 | 7.41 | 7.45 | 7.45 | 500,696 |
08 May 2024 | 7.43 | 7.45 | 7.39 | 7.41 | 7.41 | 700,982 |
07 May 2024 | 7.60 | 7.60 | 7.43 | 7.43 | 7.43 | 1,536,894 |
06 May 2024 | 7.65 | 7.68 | 7.53 | 7.58 | 7.58 | 2,048,715 |
03 May 2024 | 7.70 | 7.74 | 7.63 | 7.63 | 7.63 | 962,209 |
02 May 2024 | 7.63 | 7.76 | 7.61 | 7.68 | 7.68 | 1,716,976 |
30 Apr 2024 | 7.70 | 7.75 | 7.63 | 7.63 | 7.63 | 1,181,599 |
29 Apr 2024 | 7.85 | 7.85 | 7.66 | 7.72 | 7.72 | 2,769,933 |
26 Apr 2024 | 7.38 | 7.78 | 7.35 | 7.78 | 7.78 | 5,667,474 |
25 Apr 2024 | 7.34 | 7.38 | 7.31 | 7.38 | 7.38 | 662,486 |
24 Apr 2024 | 7.33 | 7.35 | 7.30 | 7.34 | 7.34 | 1,187,918 |
23 Apr 2024 | 7.29 | 7.33 | 7.29 | 7.33 | 7.33 | 1,234,152 |
22 Apr 2024 | 7.29 | 7.38 | 7.26 | 7.29 | 7.29 | 1,385,346 |
19 Apr 2024 | 7.37 | 7.38 | 7.20 | 7.26 | 7.26 | 1,756,642 |
18 Apr 2024 | 7.40 | 7.45 | 7.31 | 7.37 | 7.37 | 941,884 |
17 Apr 2024 | 7.34 | 7.41 | 7.34 | 7.41 | 7.41 | 636,230 |
16 Apr 2024 | 7.71 | 7.71 | 7.20 | 7.34 | 7.34 | 2,246,764 |
15 Apr 2024 | 7.74 | 7.74 | 7.69 | 7.71 | 7.71 | 839,128 |
12 Apr 2024 | 7.84 | 7.84 | 7.73 | 7.74 | 7.74 | 1,092,621 |
11 Apr 2024 | 7.79 | 7.89 | 7.76 | 7.80 | 7.80 | 1,841,631 |
10 Apr 2024 | 7.77 | 7.80 | 7.70 | 7.74 | 7.74 | 1,053,767 |
09 Apr 2024 | 7.71 | 7.77 | 7.69 | 7.77 | 7.77 | 1,127,336 |
08 Apr 2024 | 7.72 | 7.72 | 7.67 | 7.71 | 7.71 | 1,369,433 |
03 Apr 2024 | 7.74 | 7.75 | 7.70 | 7.72 | 7.72 | 1,214,031 |
02 Apr 2024 | 7.74 | 7.77 | 7.72 | 7.74 | 7.74 | 757,086 |
01 Apr 2024 | 7.74 | 7.85 | 7.73 | 7.75 | 7.75 | 934,179 |
29 Mar 2024 | 7.76 | 7.78 | 7.73 | 7.74 | 7.74 | 561,000 |
28 Mar 2024 | 7.76 | 7.80 | 7.74 | 7.76 | 7.76 | 751,809 |
27 Mar 2024 | 7.74 | 7.77 | 7.72 | 7.76 | 7.76 | 673,953 |
26 Mar 2024 | 7.84 | 7.86 | 7.74 | 7.75 | 7.75 | 1,051,791 |
25 Mar 2024 | 7.82 | 7.90 | 7.82 | 7.84 | 7.84 | 632,992 |
22 Mar 2024 | 7.80 | 7.88 | 7.80 | 7.82 | 7.82 | 1,029,272 |
21 Mar 2024 | 7.75 | 7.83 | 7.75 | 7.78 | 7.78 | 834,485 |
20 Mar 2024 | 7.78 | 7.81 | 7.72 | 7.74 | 7.74 | 996,967 |
19 Mar 2024 | 7.82 | 7.90 | 7.80 | 7.81 | 7.81 | 820,991 |
18 Mar 2024 | 7.80 | 7.93 | 7.76 | 7.86 | 7.86 | 1,147,491 |
15 Mar 2024 | 7.87 | 7.92 | 7.76 | 7.78 | 7.78 | 1,634,552 |
14 Mar 2024 | 7.95 | 7.97 | 7.86 | 7.87 | 7.87 | 834,736 |
13 Mar 2024 | 8.06 | 8.13 | 7.90 | 7.96 | 7.96 | 1,836,177 |
12 Mar 2024 | 7.81 | 8.09 | 7.81 | 8.06 | 8.06 | 3,574,206 |
11 Mar 2024 | 7.72 | 7.85 | 7.72 | 7.81 | 7.81 | 1,037,901 |
08 Mar 2024 | 7.82 | 7.90 | 7.71 | 7.72 | 7.72 | 1,768,957 |
07 Mar 2024 | 7.87 | 7.90 | 7.80 | 7.82 | 7.82 | 1,072,681 |
06 Mar 2024 | 7.86 | 7.90 | 7.81 | 7.87 | 7.87 | 640,452 |
05 Mar 2024 | 7.88 | 7.90 | 7.83 | 7.84 | 7.84 | 668,624 |
04 Mar 2024 | 7.88 | 7.97 | 7.85 | 7.90 | 7.90 | 859,061 |
01 Mar 2024 | 7.80 | 8.00 | 7.80 | 7.88 | 7.88 | 921,553 |
29 Feb 2024 | 7.73 | 8.02 | 7.72 | 7.95 | 7.95 | 1,555,719 |
27 Feb 2024 | 7.83 | 7.86 | 7.77 | 7.80 | 7.80 | 842,927 |
26 Feb 2024 | 7.86 | 7.90 | 7.82 | 7.83 | 7.83 | 1,077,518 |
23 Feb 2024 | 7.92 | 7.95 | 7.86 | 7.86 | 7.86 | 786,940 |
22 Feb 2024 | 7.91 | 7.96 | 7.91 | 7.92 | 7.92 | 556,369 |
21 Feb 2024 | 8.01 | 8.01 | 7.95 | 7.95 | 7.95 | 575,903 |
20 Feb 2024 | 8.08 | 8.08 | 7.97 | 8.01 | 8.01 | 990,964 |
19 Feb 2024 | 7.96 | 8.08 | 7.95 | 8.05 | 8.05 | 1,648,257 |
16 Feb 2024 | 7.90 | 7.95 | 7.88 | 7.95 | 7.95 | 794,310 |
15 Feb 2024 | 7.80 | 7.95 | 7.78 | 7.91 | 7.91 | 924,338 |
05 Feb 2024 | 7.82 | 7.82 | 7.75 | 7.77 | 7.77 | 708,478 |
02 Feb 2024 | 7.81 | 7.86 | 7.77 | 7.82 | 7.82 | 556,788 |
01 Feb 2024 | 7.71 | 7.86 | 7.71 | 7.80 | 7.80 | 640,739 |
31 Jan 2024 | 7.86 | 7.87 | 7.79 | 7.80 | 7.80 | 864,407 |
30 Jan 2024 | 7.90 | 7.90 | 7.83 | 7.83 | 7.83 | 818,173 |
29 Jan 2024 | 7.86 | 7.90 | 7.83 | 7.86 | 7.86 | 651,818 |
26 Jan 2024 | 7.94 | 7.95 | 7.89 | 7.90 | 7.90 | 631,382 |
25 Jan 2024 | 7.97 | 8.00 | 7.93 | 7.94 | 7.94 | 359,158 |
24 Jan 2024 | 7.98 | 7.99 | 7.95 | 7.96 | 7.96 | 560,321 |
23 Jan 2024 | 7.93 | 8.02 | 7.93 | 7.98 | 7.98 | 536,419 |
22 Jan 2024 | 7.91 | 7.96 | 7.90 | 7.93 | 7.93 | 559,766 |
19 Jan 2024 | 7.90 | 7.94 | 7.90 | 7.91 | 7.91 | 410,530 |
18 Jan 2024 | 7.84 | 7.91 | 7.84 | 7.89 | 7.89 | 484,934 |
17 Jan 2024 | 7.93 | 7.98 | 7.82 | 7.84 | 7.84 | 1,320,417 |
16 Jan 2024 | 8.05 | 8.05 | 7.94 | 7.94 | 7.94 | 1,028,672 |
15 Jan 2024 | 8.06 | 8.09 | 8.03 | 8.05 | 8.05 | 422,989 |
12 Jan 2024 | 8.01 | 8.07 | 8.01 | 8.05 | 8.05 | 355,158 |
11 Jan 2024 | 8.00 | 8.06 | 8.00 | 8.04 | 8.04 | 396,616 |
10 Jan 2024 | 8.05 | 8.05 | 7.98 | 8.00 | 8.00 | 638,010 |
09 Jan 2024 | 8.13 | 8.13 | 8.00 | 8.04 | 8.04 | 1,166,152 |
08 Jan 2024 | 8.08 | 8.15 | 8.08 | 8.13 | 8.13 | 706,678 |
05 Jan 2024 | 8.08 | 8.09 | 8.05 | 8.06 | 8.06 | 582,081 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |