Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 7.03 | 7.08 | 6.90 | 7.03 | 7.03 | 3,561,700 |
20 Jun 2024 | 7.22 | 7.28 | 7.04 | 7.05 | 7.05 | 5,999,370 |
19 Jun 2024 | 7.27 | 7.46 | 7.24 | 7.28 | 7.28 | 6,531,550 |
18 Jun 2024 | 7.04 | 7.27 | 7.02 | 7.24 | 7.24 | 5,400,412 |
17 Jun 2024 | 7.09 | 7.18 | 7.03 | 7.06 | 7.06 | 4,015,750 |
14 Jun 2024 | 7.03 | 7.12 | 6.96 | 7.10 | 7.10 | 3,537,500 |
13 Jun 2024 | 7.07 | 7.14 | 7.00 | 7.04 | 7.04 | 4,338,100 |
12 Jun 2024 | 6.91 | 7.10 | 6.86 | 7.06 | 7.06 | 5,212,700 |
11 Jun 2024 | 6.81 | 6.92 | 6.64 | 6.91 | 6.91 | 5,008,922 |
07 Jun 2024 | 6.76 | 6.90 | 6.65 | 6.81 | 6.81 | 5,603,000 |
06 Jun 2024 | 7.18 | 7.25 | 6.62 | 6.67 | 6.67 | 12,087,215 |
05 Jun 2024 | 7.20 | 7.28 | 7.14 | 7.15 | 7.15 | 5,198,300 |
04 Jun 2024 | 7.52 | 7.53 | 7.17 | 7.25 | 7.25 | 9,974,272 |
03 Jun 2024 | 7.72 | 7.74 | 7.48 | 7.57 | 7.57 | 6,266,100 |
31 May 2024 | 7.53 | 7.77 | 7.53 | 7.70 | 7.70 | 5,648,250 |
30 May 2024 | 7.58 | 7.67 | 7.47 | 7.56 | 7.56 | 6,896,844 |
29 May 2024 | 7.85 | 7.98 | 7.70 | 7.76 | 7.76 | 7,111,100 |
28 May 2024 | 7.80 | 8.10 | 7.72 | 7.94 | 7.94 | 9,703,500 |
27 May 2024 | 7.65 | 7.96 | 7.46 | 7.84 | 7.84 | 8,730,011 |
24 May 2024 | 7.76 | 7.79 | 7.59 | 7.62 | 7.62 | 5,723,705 |
23 May 2024 | 7.91 | 7.91 | 7.67 | 7.71 | 7.71 | 7,189,299 |
22 May 2024 | 7.87 | 7.97 | 7.84 | 7.92 | 7.92 | 5,926,600 |
21 May 2024 | 7.89 | 8.11 | 7.88 | 7.92 | 7.92 | 7,179,060 |
20 May 2024 | 8.00 | 8.04 | 7.83 | 7.94 | 7.94 | 6,904,250 |
17 May 2024 | 7.80 | 8.06 | 7.80 | 7.99 | 7.99 | 10,046,975 |
16 May 2024 | 7.67 | 7.97 | 7.67 | 7.88 | 7.88 | 9,745,950 |
15 May 2024 | 7.54 | 8.19 | 7.49 | 7.78 | 7.78 | 16,646,200 |
14 May 2024 | 7.47 | 7.62 | 7.43 | 7.58 | 7.58 | 5,766,559 |
13 May 2024 | 7.57 | 7.60 | 7.41 | 7.41 | 7.41 | 7,728,576 |
10 May 2024 | 7.88 | 7.98 | 7.63 | 7.70 | 7.70 | 10,244,600 |
09 May 2024 | 7.87 | 7.98 | 7.87 | 7.95 | 7.95 | 6,822,756 |
08 May 2024 | 8.16 | 8.16 | 7.80 | 7.85 | 7.85 | 11,572,676 |
07 May 2024 | 8.22 | 8.28 | 8.10 | 8.19 | 8.19 | 7,988,890 |
06 May 2024 | 8.49 | 8.49 | 8.20 | 8.25 | 8.25 | 9,828,501 |
30 Apr 2024 | 8.41 | 8.53 | 8.13 | 8.23 | 8.23 | 9,460,956 |
29 Apr 2024 | 8.17 | 8.36 | 8.15 | 8.35 | 8.35 | 11,024,650 |
26 Apr 2024 | 7.92 | 8.21 | 7.92 | 8.17 | 8.17 | 10,478,605 |
25 Apr 2024 | 7.88 | 8.12 | 7.82 | 7.99 | 7.99 | 14,501,756 |
24 Apr 2024 | 7.87 | 8.35 | 7.87 | 8.30 | 8.30 | 14,815,402 |
23 Apr 2024 | 7.65 | 7.84 | 7.65 | 7.73 | 7.73 | 5,591,300 |
22 Apr 2024 | 7.58 | 7.73 | 7.46 | 7.60 | 7.60 | 5,605,075 |
19 Apr 2024 | 7.76 | 7.95 | 7.71 | 7.72 | 7.72 | 6,776,829 |
18 Apr 2024 | 7.96 | 8.05 | 7.77 | 7.85 | 7.85 | 8,759,566 |
17 Apr 2024 | 7.43 | 8.00 | 7.43 | 7.98 | 7.98 | 11,123,101 |
16 Apr 2024 | 7.82 | 7.90 | 7.25 | 7.40 | 7.40 | 14,444,579 |
15 Apr 2024 | 8.40 | 8.52 | 7.79 | 7.91 | 7.91 | 12,543,627 |
12 Apr 2024 | 8.40 | 8.77 | 8.40 | 8.45 | 8.45 | 10,400,800 |
11 Apr 2024 | 8.30 | 8.57 | 8.30 | 8.35 | 8.35 | 7,050,101 |
10 Apr 2024 | 8.79 | 8.84 | 8.34 | 8.40 | 8.40 | 10,713,155 |
09 Apr 2024 | 8.85 | 8.92 | 8.72 | 8.82 | 8.82 | 6,970,260 |
08 Apr 2024 | 8.90 | 9.03 | 8.68 | 8.77 | 8.77 | 9,055,100 |
03 Apr 2024 | 9.10 | 9.14 | 8.80 | 8.91 | 8.91 | 10,763,950 |
02 Apr 2024 | 9.36 | 9.38 | 9.08 | 9.14 | 9.14 | 11,217,561 |
01 Apr 2024 | 9.28 | 9.44 | 9.24 | 9.38 | 9.38 | 12,660,467 |
29 Mar 2024 | 9.13 | 9.21 | 8.95 | 9.25 | 9.25 | 7,600,180 |
28 Mar 2024 | 8.75 | 9.24 | 8.75 | 9.12 | 9.12 | 16,719,340 |
27 Mar 2024 | 9.41 | 9.41 | 8.71 | 8.73 | 8.73 | 18,479,250 |
26 Mar 2024 | 9.72 | 9.93 | 9.27 | 9.41 | 9.41 | 25,084,561 |
25 Mar 2024 | 10.50 | 10.74 | 9.82 | 9.85 | 9.85 | 40,857,164 |
22 Mar 2024 | 10.10 | 10.94 | 9.90 | 10.46 | 10.46 | 54,089,884 |
21 Mar 2024 | 10.05 | 10.25 | 9.84 | 9.85 | 9.85 | 23,617,356 |
20 Mar 2024 | 9.68 | 9.98 | 9.66 | 9.85 | 9.85 | 19,952,730 |
19 Mar 2024 | 9.67 | 9.92 | 9.67 | 9.68 | 9.68 | 24,084,206 |
18 Mar 2024 | 9.35 | 10.20 | 9.29 | 9.91 | 9.91 | 37,702,206 |
15 Mar 2024 | 9.31 | 9.34 | 9.10 | 9.29 | 9.29 | 16,497,112 |
14 Mar 2024 | 9.33 | 9.74 | 9.20 | 9.37 | 9.37 | 25,934,065 |
13 Mar 2024 | 9.39 | 9.45 | 9.24 | 9.31 | 9.31 | 16,317,450 |
12 Mar 2024 | 9.14 | 9.60 | 9.05 | 9.41 | 9.41 | 26,114,932 |
11 Mar 2024 | 8.87 | 9.08 | 8.80 | 9.07 | 9.07 | 12,472,636 |
08 Mar 2024 | 8.82 | 9.10 | 8.68 | 8.99 | 8.99 | 14,070,275 |
07 Mar 2024 | 9.10 | 9.16 | 8.76 | 8.76 | 8.76 | 16,525,479 |
06 Mar 2024 | 8.79 | 9.19 | 8.78 | 9.08 | 9.08 | 19,324,051 |
05 Mar 2024 | 9.08 | 9.10 | 8.81 | 8.83 | 8.83 | 18,829,737 |
04 Mar 2024 | 8.95 | 9.31 | 8.83 | 9.24 | 9.24 | 26,567,812 |
01 Mar 2024 | 8.55 | 9.00 | 8.55 | 8.87 | 8.87 | 18,707,521 |
29 Feb 2024 | 8.01 | 8.56 | 8.01 | 8.51 | 8.51 | 14,733,305 |
28 Feb 2024 | 9.09 | 9.13 | 8.11 | 8.12 | 8.12 | 26,898,480 |
27 Feb 2024 | 8.63 | 9.11 | 8.59 | 9.05 | 9.05 | 20,476,738 |
26 Feb 2024 | 8.60 | 8.89 | 8.47 | 8.71 | 8.71 | 19,600,376 |
23 Feb 2024 | 8.42 | 9.02 | 8.42 | 8.79 | 8.79 | 20,809,870 |
22 Feb 2024 | 8.15 | 8.57 | 8.01 | 8.35 | 8.35 | 19,025,007 |
21 Feb 2024 | 7.81 | 8.18 | 7.73 | 7.93 | 7.93 | 14,666,930 |
20 Feb 2024 | 7.77 | 8.11 | 7.65 | 7.93 | 7.93 | 14,246,505 |
19 Feb 2024 | 7.55 | 7.95 | 7.55 | 7.95 | 7.95 | 15,928,578 |
08 Feb 2024 | 6.72 | 7.38 | 6.72 | 7.36 | 7.36 | 14,491,639 |
07 Feb 2024 | 7.04 | 7.24 | 6.75 | 6.77 | 6.77 | 11,884,501 |
06 Feb 2024 | 6.46 | 7.24 | 6.11 | 6.98 | 6.98 | 12,969,397 |
05 Feb 2024 | 7.42 | 7.42 | 6.51 | 6.68 | 6.68 | 14,620,580 |
02 Feb 2024 | 7.85 | 8.07 | 7.07 | 7.47 | 7.47 | 14,018,402 |
01 Feb 2024 | 8.05 | 8.16 | 7.51 | 7.77 | 7.77 | 14,202,101 |
31 Jan 2024 | 8.70 | 9.08 | 8.20 | 8.26 | 8.26 | 16,639,316 |
30 Jan 2024 | 8.35 | 9.20 | 8.13 | 8.95 | 8.95 | 22,488,965 |
29 Jan 2024 | 8.90 | 8.93 | 8.41 | 8.41 | 8.41 | 9,283,390 |
26 Jan 2024 | 8.87 | 9.09 | 8.81 | 8.83 | 8.83 | 8,461,540 |
25 Jan 2024 | 8.70 | 8.96 | 8.57 | 8.88 | 8.88 | 10,388,140 |
24 Jan 2024 | 8.55 | 8.73 | 8.28 | 8.67 | 8.67 | 8,863,910 |
23 Jan 2024 | 8.43 | 8.58 | 8.30 | 8.53 | 8.53 | 8,561,068 |
22 Jan 2024 | 8.81 | 8.94 | 8.29 | 8.43 | 8.43 | 10,143,482 |
19 Jan 2024 | 9.12 | 9.16 | 8.85 | 8.85 | 8.85 | 6,423,700 |
18 Jan 2024 | 9.06 | 9.13 | 8.76 | 9.12 | 9.12 | 11,372,279 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |