Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 9.27 | 9.25 | 8.74 | 9.21 | 9.21 | 11,874,997 |
25 Jun 2024 | 9.00 | 9.14 | 8.80 | 8.94 | 8.94 | 12,152,421 |
24 Jun 2024 | 9.38 | 9.43 | 8.85 | 8.86 | 8.86 | 14,212,392 |
21 Jun 2024 | 9.27 | 9.51 | 9.19 | 9.34 | 9.34 | 10,084,167 |
20 Jun 2024 | 9.83 | 9.85 | 9.31 | 9.34 | 9.34 | 20,821,100 |
19 Jun 2024 | 9.80 | 10.12 | 9.71 | 9.92 | 9.92 | 24,286,941 |
18 Jun 2024 | 9.55 | 9.85 | 9.39 | 9.80 | 9.80 | 17,912,992 |
17 Jun 2024 | 9.52 | 9.75 | 9.45 | 9.50 | 9.50 | 11,419,700 |
14 Jun 2024 | 9.61 | 9.65 | 9.38 | 9.61 | 9.61 | 11,919,827 |
13 Jun 2024 | 9.68 | 9.74 | 9.55 | 9.60 | 9.60 | 13,250,530 |
12 Jun 2024 | 9.50 | 9.88 | 9.45 | 9.76 | 9.76 | 17,236,542 |
11 Jun 2024 | 9.35 | 9.60 | 9.10 | 9.55 | 9.55 | 15,274,115 |
07 Jun 2024 | 9.41 | 9.61 | 9.25 | 9.40 | 9.40 | 18,163,151 |
06 Jun 2024 | 10.00 | 10.07 | 9.30 | 9.33 | 9.33 | 32,851,786 |
05 Jun 2024 | 9.93 | 10.35 | 9.92 | 10.07 | 10.07 | 23,771,755 |
04 Jun 2024 | 10.00 | 10.19 | 9.75 | 9.99 | 9.99 | 22,027,120 |
03 Jun 2024 | 10.36 | 10.58 | 9.95 | 10.12 | 10.12 | 29,513,838 |
31 May 2024 | 10.12 | 10.39 | 10.01 | 10.21 | 10.21 | 21,801,351 |
30 May 2024 | 10.00 | 10.35 | 9.80 | 10.12 | 10.12 | 24,137,200 |
29 May 2024 | 10.45 | 10.79 | 9.94 | 10.15 | 10.15 | 30,450,180 |
28 May 2024 | 10.60 | 10.75 | 10.32 | 10.38 | 10.38 | 26,829,176 |
27 May 2024 | 10.66 | 10.93 | 10.30 | 10.63 | 10.63 | 40,818,411 |
24 May 2024 | 11.08 | 11.93 | 10.80 | 10.83 | 10.83 | 64,954,528 |
23 May 2024 | 11.75 | 12.55 | 11.24 | 11.41 | 11.41 | 79,038,135 |
22 May 2024 | 11.45 | 11.83 | 11.34 | 11.65 | 11.65 | 40,708,768 |
21 May 2024 | 11.88 | 12.09 | 11.48 | 11.53 | 11.53 | 47,012,796 |
20 May 2024 | 11.57 | 12.36 | 11.39 | 12.29 | 12.29 | 72,913,208 |
17 May 2024 | 10.69 | 11.37 | 10.42 | 11.36 | 11.36 | 54,934,614 |
16 May 2024 | 10.43 | 10.76 | 10.33 | 10.48 | 10.48 | 30,380,623 |
15 May 2024 | 10.38 | 11.01 | 10.35 | 10.53 | 10.53 | 45,322,752 |
14 May 2024 | 10.37 | 10.52 | 10.13 | 10.32 | 10.32 | 27,972,887 |
13 May 2024 | 10.86 | 11.11 | 10.31 | 10.50 | 10.50 | 49,863,329 |
10 May 2024 | 11.10 | 11.99 | 11.10 | 11.43 | 11.43 | 59,051,005 |
09 May 2024 | 10.96 | 11.46 | 10.78 | 11.19 | 11.19 | 41,262,357 |
08 May 2024 | 11.40 | 11.40 | 10.88 | 11.04 | 11.04 | 42,710,867 |
07 May 2024 | 10.78 | 11.89 | 10.56 | 11.76 | 11.76 | 75,000,611 |
06 May 2024 | 11.07 | 11.24 | 10.86 | 10.96 | 10.96 | 52,915,974 |
30 Apr 2024 | 11.95 | 12.30 | 11.13 | 11.15 | 11.15 | 76,020,230 |
29 Apr 2024 | 11.91 | 12.55 | 11.47 | 11.99 | 11.99 | 112,006,743 |
26 Apr 2024 | 9.08 | 10.88 | 9.08 | 10.88 | 10.88 | 49,373,805 |
25 Apr 2024 | 9.46 | 9.70 | 8.91 | 9.07 | 9.07 | 34,538,752 |
24 Apr 2024 | 8.79 | 9.18 | 8.79 | 8.93 | 8.93 | 22,849,376 |
23 Apr 2024 | 9.05 | 9.41 | 8.78 | 8.86 | 8.86 | 36,208,874 |
22 Apr 2024 | 8.12 | 9.78 | 8.12 | 9.19 | 9.19 | 39,911,702 |
19 Apr 2024 | 7.45 | 8.45 | 7.42 | 8.15 | 8.15 | 20,885,335 |
18 Apr 2024 | 7.55 | 7.91 | 7.46 | 7.59 | 7.59 | 11,424,968 |
17 Apr 2024 | 7.08 | 7.48 | 7.00 | 7.45 | 7.45 | 9,640,897 |
16 Apr 2024 | 7.50 | 7.54 | 6.71 | 6.86 | 6.86 | 13,798,846 |
15 Apr 2024 | 7.97 | 8.22 | 7.58 | 7.73 | 7.73 | 10,877,563 |
12 Apr 2024 | 7.97 | 8.18 | 7.95 | 7.97 | 7.97 | 8,048,325 |
11 Apr 2024 | 8.20 | 8.20 | 7.99 | 8.00 | 8.00 | 8,459,051 |
10 Apr 2024 | 8.47 | 8.48 | 8.02 | 8.20 | 8.20 | 13,331,672 |
09 Apr 2024 | 8.55 | 8.71 | 8.38 | 8.56 | 8.56 | 10,312,104 |
08 Apr 2024 | 8.75 | 8.79 | 8.46 | 8.47 | 8.47 | 11,421,148 |
03 Apr 2024 | 9.09 | 9.13 | 8.76 | 8.86 | 8.86 | 16,410,775 |
02 Apr 2024 | 9.50 | 9.59 | 9.18 | 9.25 | 9.25 | 27,817,081 |
01 Apr 2024 | 9.40 | 9.98 | 9.31 | 9.60 | 9.60 | 39,740,148 |
29 Mar 2024 | 8.66 | 9.05 | 8.66 | 9.25 | 9.25 | 14,072,600 |
28 Mar 2024 | 8.21 | 8.92 | 8.21 | 8.83 | 8.83 | 25,623,777 |
27 Mar 2024 | 8.60 | 8.60 | 8.02 | 8.10 | 8.10 | 18,054,090 |
26 Mar 2024 | 8.88 | 8.97 | 8.43 | 8.64 | 8.64 | 20,166,164 |
25 Mar 2024 | 8.77 | 9.58 | 8.77 | 8.97 | 8.97 | 32,666,109 |
22 Mar 2024 | 8.95 | 9.00 | 8.71 | 8.76 | 8.76 | 20,008,134 |
21 Mar 2024 | 8.55 | 9.14 | 8.54 | 9.13 | 9.13 | 29,235,629 |
20 Mar 2024 | 8.51 | 8.68 | 8.48 | 8.67 | 8.67 | 9,787,591 |
19 Mar 2024 | 8.49 | 8.57 | 8.39 | 8.48 | 8.48 | 9,430,149 |
18 Mar 2024 | 8.27 | 8.55 | 8.27 | 8.49 | 8.49 | 11,363,570 |
15 Mar 2024 | 8.08 | 8.27 | 8.08 | 8.27 | 8.27 | 10,731,580 |
14 Mar 2024 | 8.22 | 8.29 | 8.00 | 8.10 | 8.10 | 12,016,863 |
13 Mar 2024 | 8.43 | 8.48 | 8.21 | 8.29 | 8.29 | 14,240,796 |
12 Mar 2024 | 8.15 | 8.43 | 8.05 | 8.39 | 8.39 | 20,709,907 |
11 Mar 2024 | 8.09 | 8.20 | 7.94 | 8.13 | 8.13 | 16,452,458 |
08 Mar 2024 | 7.90 | 8.24 | 7.87 | 8.22 | 8.22 | 24,051,423 |
07 Mar 2024 | 7.89 | 8.02 | 7.67 | 7.78 | 7.78 | 10,761,173 |
06 Mar 2024 | 7.90 | 8.05 | 7.75 | 7.92 | 7.92 | 12,280,460 |
05 Mar 2024 | 7.86 | 8.11 | 7.71 | 7.90 | 7.90 | 15,830,059 |
04 Mar 2024 | 7.96 | 8.27 | 7.60 | 7.93 | 7.93 | 18,358,298 |
01 Mar 2024 | 7.71 | 7.93 | 7.65 | 7.89 | 7.89 | 12,282,233 |
29 Feb 2024 | 7.30 | 7.66 | 7.26 | 7.65 | 7.65 | 12,193,846 |
28 Feb 2024 | 7.96 | 8.19 | 7.30 | 7.32 | 7.32 | 20,289,158 |
27 Feb 2024 | 7.62 | 7.96 | 7.55 | 7.96 | 7.96 | 12,719,648 |
26 Feb 2024 | 7.57 | 7.81 | 7.47 | 7.68 | 7.68 | 13,642,165 |
23 Feb 2024 | 7.27 | 7.52 | 7.20 | 7.52 | 7.52 | 12,788,522 |
22 Feb 2024 | 6.89 | 7.24 | 6.89 | 7.24 | 7.24 | 12,408,827 |
21 Feb 2024 | 6.78 | 7.19 | 6.70 | 6.91 | 6.91 | 12,029,032 |
20 Feb 2024 | 6.73 | 6.87 | 6.53 | 6.84 | 6.84 | 8,586,919 |
19 Feb 2024 | 6.46 | 6.82 | 6.42 | 6.68 | 6.68 | 14,872,030 |
08 Feb 2024 | 5.74 | 6.32 | 5.73 | 6.31 | 6.31 | 14,436,656 |
07 Feb 2024 | 5.87 | 6.14 | 5.61 | 5.74 | 5.74 | 15,735,654 |
06 Feb 2024 | 5.58 | 6.10 | 5.17 | 5.87 | 5.87 | 17,748,525 |
05 Feb 2024 | 6.68 | 6.68 | 5.63 | 5.71 | 5.71 | 20,839,340 |
02 Feb 2024 | 7.18 | 7.38 | 6.43 | 6.70 | 6.70 | 11,698,082 |
01 Feb 2024 | 7.28 | 7.44 | 7.08 | 7.24 | 7.24 | 9,173,411 |
31 Jan 2024 | 7.80 | 7.88 | 7.25 | 7.28 | 7.28 | 11,507,511 |
30 Jan 2024 | 8.14 | 8.22 | 7.89 | 7.91 | 7.91 | 5,637,280 |
29 Jan 2024 | 8.47 | 8.57 | 8.10 | 8.12 | 8.12 | 8,172,680 |
26 Jan 2024 | 8.63 | 8.76 | 8.47 | 8.50 | 8.50 | 6,424,700 |
25 Jan 2024 | 8.24 | 8.56 | 8.19 | 8.55 | 8.55 | 7,133,561 |
24 Jan 2024 | 8.25 | 8.34 | 7.98 | 8.26 | 8.26 | 7,568,456 |
23 Jan 2024 | 8.18 | 8.30 | 8.03 | 8.23 | 8.23 | 6,848,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |