Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 8.69 | 8.49 | 8.31 | 8.32 | 8.32 | 3,712,360 |
26 Jun 2024 | 8.26 | 8.47 | 8.08 | 8.40 | 8.40 | 6,506,500 |
25 Jun 2024 | 8.13 | 8.42 | 8.06 | 8.26 | 8.26 | 4,198,700 |
24 Jun 2024 | 8.75 | 8.80 | 7.95 | 8.13 | 8.13 | 6,069,060 |
21 Jun 2024 | 8.69 | 8.92 | 8.41 | 8.79 | 8.79 | 6,173,700 |
20 Jun 2024 | 8.74 | 8.87 | 8.55 | 8.71 | 8.71 | 6,403,479 |
19 Jun 2024 | 8.75 | 8.96 | 8.68 | 8.79 | 8.79 | 5,540,500 |
18 Jun 2024 | 9.18 | 9.18 | 8.69 | 8.86 | 8.86 | 9,186,500 |
17 Jun 2024 | 9.15 | 9.41 | 8.70 | 9.13 | 9.13 | 9,267,820 |
14 Jun 2024 | 8.72 | 9.23 | 8.41 | 9.21 | 9.21 | 7,790,120 |
13 Jun 2024 | 9.14 | 9.17 | 8.64 | 8.73 | 8.73 | 5,882,303 |
12 Jun 2024 | 9.00 | 9.22 | 8.82 | 9.13 | 9.13 | 4,348,060 |
11 Jun 2024 | 8.87 | 9.04 | 8.45 | 8.95 | 8.95 | 4,247,380 |
07 Jun 2024 | 8.29 | 8.90 | 8.28 | 8.88 | 8.88 | 5,597,160 |
06 Jun 2024 | 8.70 | 8.85 | 8.00 | 8.19 | 8.19 | 5,334,140 |
05 Jun 2024 | 9.04 | 9.04 | 8.66 | 8.79 | 8.79 | 4,437,900 |
04 Jun 2024 | 9.11 | 9.15 | 8.72 | 8.95 | 8.95 | 6,692,780 |
03 Jun 2024 | 9.39 | 9.39 | 8.96 | 9.20 | 9.20 | 4,604,100 |
31 May 2024 | 9.35 | 9.49 | 9.21 | 9.36 | 9.36 | 3,536,580 |
30 May 2024 | 9.55 | 9.73 | 9.26 | 9.36 | 9.36 | 5,171,780 |
29 May 2024 | 9.68 | 9.87 | 9.50 | 9.66 | 9.66 | 5,889,760 |
28 May 2024 | 9.78 | 10.06 | 9.67 | 9.74 | 9.74 | 7,235,640 |
27 May 2024 | 9.66 | 9.79 | 9.52 | 9.76 | 9.76 | 5,664,920 |
24 May 2024 | 9.61 | 9.82 | 9.50 | 9.73 | 9.73 | 5,679,260 |
23 May 2024 | 9.50 | 9.86 | 9.41 | 9.75 | 9.75 | 7,509,440 |
22 May 2024 | 9.21 | 9.76 | 9.10 | 9.61 | 9.61 | 9,842,260 |
21 May 2024 | 9.17 | 9.22 | 9.03 | 9.21 | 9.21 | 5,200,660 |
20 May 2024 | 9.40 | 9.50 | 9.00 | 9.11 | 9.11 | 10,346,040 |
17 May 2024 | 9.90 | 10.16 | 9.44 | 9.50 | 9.50 | 15,673,062 |
16 May 2024 | 9.02 | 9.88 | 8.83 | 9.88 | 9.88 | 15,307,259 |
15 May 2024 | 8.74 | 9.27 | 8.66 | 9.12 | 9.12 | 10,351,240 |
14 May 2024 | 8.33 | 8.80 | 8.33 | 8.74 | 8.74 | 5,710,499 |
13 May 2024 | 8.35 | 8.60 | 8.14 | 8.41 | 8.41 | 4,338,300 |
10 May 2024 | 8.47 | 8.54 | 8.26 | 8.36 | 8.36 | 3,631,479 |
09 May 2024 | 8.35 | 8.48 | 8.32 | 8.42 | 8.42 | 3,192,480 |
08 May 2024 | 8.55 | 8.55 | 8.28 | 8.32 | 8.32 | 4,137,547 |
07 May 2024 | 8.32 | 8.73 | 8.22 | 8.55 | 8.55 | 6,490,018 |
06 May 2024 | 8.75 | 8.89 | 8.25 | 8.40 | 8.40 | 7,236,918 |
30 Apr 2024 | 8.08 | 8.67 | 7.95 | 8.34 | 8.34 | 7,793,620 |
29 Apr 2024 | 7.70 | 8.34 | 7.53 | 8.14 | 8.14 | 5,541,225 |
26 Apr 2024 | 7.76 | 7.86 | 7.24 | 7.65 | 7.65 | 6,347,172 |
25 Apr 2024 | 7.18 | 7.63 | 7.08 | 7.58 | 7.58 | 4,212,180 |
24 Apr 2024 | 6.93 | 7.30 | 6.89 | 7.19 | 7.19 | 3,405,920 |
23 Apr 2024 | 6.83 | 7.02 | 6.70 | 6.89 | 6.89 | 4,583,428 |
22 Apr 2024 | 6.88 | 6.93 | 6.58 | 6.73 | 6.73 | 2,651,860 |
19 Apr 2024 | 7.00 | 7.05 | 6.77 | 6.89 | 6.89 | 3,231,940 |
18 Apr 2024 | 7.08 | 7.19 | 6.85 | 7.00 | 7.00 | 3,885,800 |
17 Apr 2024 | 6.46 | 7.14 | 6.45 | 7.04 | 7.04 | 4,650,620 |
16 Apr 2024 | 7.02 | 7.02 | 6.40 | 6.40 | 6.40 | 5,523,280 |
15 Apr 2024 | 7.58 | 7.73 | 6.89 | 7.05 | 7.05 | 6,789,436 |
12 Apr 2024 | 7.87 | 8.13 | 7.65 | 7.66 | 7.66 | 2,799,000 |
11 Apr 2024 | 7.82 | 8.07 | 7.70 | 7.84 | 7.84 | 3,099,600 |
10 Apr 2024 | 8.21 | 8.25 | 7.68 | 7.83 | 7.83 | 3,851,780 |
09 Apr 2024 | 8.02 | 8.22 | 8.01 | 8.16 | 8.16 | 3,044,425 |
08 Apr 2024 | 8.60 | 8.61 | 8.00 | 8.02 | 8.02 | 4,221,227 |
03 Apr 2024 | 8.77 | 8.77 | 8.41 | 8.64 | 8.64 | 3,389,496 |
02 Apr 2024 | 8.66 | 8.82 | 8.65 | 8.74 | 8.74 | 3,817,159 |
01 Apr 2024 | 8.47 | 8.70 | 8.40 | 8.69 | 8.69 | 5,423,942 |
29 Mar 2024 | 8.36 | 8.83 | 8.31 | 8.53 | 8.53 | 3,808,440 |
28 Mar 2024 | 7.98 | 8.40 | 7.95 | 8.33 | 8.33 | 3,182,520 |
27 Mar 2024 | 8.32 | 8.36 | 7.93 | 7.98 | 7.98 | 2,467,100 |
26 Mar 2024 | 8.35 | 8.48 | 8.15 | 8.33 | 8.33 | 2,545,300 |
25 Mar 2024 | 8.66 | 8.67 | 8.28 | 8.31 | 8.31 | 3,606,095 |
22 Mar 2024 | 8.98 | 9.04 | 8.62 | 8.68 | 8.68 | 3,865,900 |
21 Mar 2024 | 8.99 | 9.17 | 8.70 | 8.97 | 8.97 | 3,607,200 |
20 Mar 2024 | 8.73 | 8.98 | 8.70 | 8.98 | 8.98 | 3,035,986 |
19 Mar 2024 | 8.86 | 8.90 | 8.71 | 8.74 | 8.74 | 2,585,390 |
18 Mar 2024 | 8.60 | 8.87 | 8.58 | 8.83 | 8.83 | 3,357,460 |
15 Mar 2024 | 8.33 | 8.63 | 8.23 | 8.57 | 8.57 | 3,188,411 |
14 Mar 2024 | 8.44 | 8.51 | 8.14 | 8.35 | 8.35 | 3,086,158 |
13 Mar 2024 | 8.49 | 8.59 | 8.27 | 8.44 | 8.44 | 3,114,600 |
12 Mar 2024 | 8.36 | 8.46 | 8.21 | 8.45 | 8.45 | 3,386,780 |
11 Mar 2024 | 8.08 | 8.30 | 8.01 | 8.27 | 8.27 | 2,994,314 |
08 Mar 2024 | 8.13 | 8.18 | 7.99 | 8.08 | 8.08 | 2,341,128 |
07 Mar 2024 | 8.06 | 8.37 | 8.01 | 8.10 | 8.10 | 3,181,020 |
06 Mar 2024 | 7.84 | 8.10 | 7.75 | 8.00 | 8.00 | 2,578,160 |
05 Mar 2024 | 8.09 | 8.13 | 7.83 | 7.85 | 7.85 | 2,785,620 |
04 Mar 2024 | 8.35 | 8.48 | 7.90 | 8.09 | 8.09 | 3,147,994 |
01 Mar 2024 | 8.29 | 8.45 | 8.15 | 8.26 | 8.26 | 3,922,759 |
29 Feb 2024 | 7.81 | 8.28 | 7.63 | 8.25 | 8.25 | 5,393,940 |
28 Feb 2024 | 9.04 | 9.29 | 7.83 | 7.94 | 7.94 | 7,856,440 |
27 Feb 2024 | 8.72 | 9.05 | 8.62 | 9.03 | 9.03 | 2,970,946 |
26 Feb 2024 | 8.48 | 8.97 | 8.41 | 8.71 | 8.71 | 3,758,225 |
23 Feb 2024 | 8.15 | 8.47 | 8.10 | 8.47 | 8.47 | 3,012,200 |
22 Feb 2024 | 7.89 | 8.15 | 7.81 | 8.15 | 8.15 | 3,563,802 |
21 Feb 2024 | 7.54 | 8.05 | 7.54 | 7.90 | 7.90 | 4,312,300 |
20 Feb 2024 | 7.40 | 7.63 | 7.23 | 7.61 | 7.61 | 2,917,480 |
19 Feb 2024 | 7.05 | 7.66 | 7.03 | 7.37 | 7.37 | 4,676,812 |
08 Feb 2024 | 6.05 | 6.95 | 6.04 | 6.88 | 6.88 | 4,221,433 |
07 Feb 2024 | 6.76 | 6.76 | 5.94 | 5.94 | 5.94 | 5,693,594 |
06 Feb 2024 | 7.06 | 7.06 | 5.82 | 6.80 | 6.80 | 6,808,586 |
05 Feb 2024 | 8.49 | 8.49 | 6.96 | 7.06 | 7.06 | 5,679,802 |
02 Feb 2024 | 9.04 | 9.17 | 8.01 | 8.37 | 8.37 | 4,015,480 |
01 Feb 2024 | 9.20 | 9.35 | 8.82 | 9.01 | 9.01 | 3,422,877 |
31 Jan 2024 | 9.89 | 10.23 | 9.25 | 9.34 | 9.34 | 3,067,500 |
30 Jan 2024 | 10.45 | 10.45 | 9.99 | 10.05 | 10.05 | 1,874,800 |
29 Jan 2024 | 10.83 | 11.02 | 10.40 | 10.46 | 10.46 | 2,226,900 |
26 Jan 2024 | 10.82 | 11.17 | 10.80 | 10.90 | 10.90 | 2,338,720 |
25 Jan 2024 | 10.69 | 10.98 | 10.50 | 10.81 | 10.81 | 3,476,780 |
24 Jan 2024 | 10.10 | 10.72 | 10.03 | 10.69 | 10.69 | 5,272,310 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |