Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 10.33 | 10.34 | 10.00 | 10.07 | 10.07 | 19,591,522 |
19 Jun 2024 | 10.74 | 10.78 | 10.37 | 10.37 | 10.37 | 15,131,461 |
18 Jun 2024 | 10.47 | 10.84 | 10.44 | 10.75 | 10.75 | 15,074,557 |
17 Jun 2024 | 10.51 | 10.72 | 10.44 | 10.50 | 10.50 | 14,272,252 |
14 Jun 2024 | 10.47 | 10.54 | 10.41 | 10.49 | 10.49 | 8,136,411 |
13 Jun 2024 | 10.58 | 10.60 | 10.39 | 10.48 | 10.48 | 10,052,927 |
12 Jun 2024 | 10.45 | 10.64 | 10.45 | 10.60 | 10.60 | 10,555,958 |
11 Jun 2024 | 10.50 | 10.54 | 10.35 | 10.50 | 10.50 | 12,954,217 |
07 Jun 2024 | 10.58 | 10.64 | 10.42 | 10.61 | 10.61 | 13,558,939 |
06 Jun 2024 | 10.70 | 10.74 | 10.38 | 10.49 | 10.49 | 19,499,808 |
05 Jun 2024 | 10.96 | 11.09 | 10.70 | 10.70 | 10.70 | 13,763,762 |
04 Jun 2024 | 10.86 | 10.95 | 10.75 | 10.94 | 10.94 | 13,426,008 |
03 Jun 2024 | 10.96 | 11.07 | 10.70 | 10.86 | 10.86 | 17,926,365 |
31 May 2024 | 11.05 | 11.14 | 10.87 | 10.99 | 10.99 | 16,038,164 |
30 May 2024 | 11.03 | 11.30 | 10.82 | 10.97 | 10.97 | 25,205,742 |
29 May 2024 | 11.02 | 11.10 | 10.82 | 10.98 | 10.98 | 16,130,582 |
28 May 2024 | 11.12 | 11.21 | 10.95 | 11.00 | 11.00 | 12,591,894 |
27 May 2024 | 10.88 | 11.19 | 10.74 | 11.19 | 11.19 | 14,974,838 |
24 May 2024 | 11.15 | 11.15 | 10.81 | 10.86 | 10.86 | 18,936,000 |
23 May 2024 | 11.34 | 11.36 | 11.00 | 11.13 | 11.13 | 15,834,329 |
22 May 2024 | 11.46 | 11.68 | 11.29 | 11.33 | 11.33 | 19,759,270 |
21 May 2024 | 11.50 | 11.57 | 11.33 | 11.49 | 11.49 | 18,520,461 |
20 May 2024 | 11.18 | 11.47 | 11.09 | 11.46 | 11.46 | 22,406,594 |
17 May 2024 | 11.25 | 11.35 | 10.98 | 11.13 | 11.13 | 26,290,076 |
16 May 2024 | 11.50 | 11.66 | 11.23 | 11.28 | 11.28 | 26,227,862 |
15 May 2024 | 11.50 | 11.60 | 11.32 | 11.37 | 11.37 | 23,639,141 |
14 May 2024 | 11.20 | 11.68 | 11.20 | 11.61 | 11.61 | 44,324,659 |
13 May 2024 | 11.20 | 11.30 | 11.03 | 11.14 | 11.14 | 20,745,198 |
10 May 2024 | 11.51 | 11.52 | 11.23 | 11.30 | 11.30 | 25,976,574 |
09 May 2024 | 11.30 | 11.60 | 11.25 | 11.54 | 11.54 | 34,667,748 |
08 May 2024 | 11.62 | 11.69 | 11.25 | 11.31 | 11.31 | 38,431,498 |
07 May 2024 | 11.73 | 11.86 | 11.47 | 11.62 | 11.62 | 59,176,263 |
06 May 2024 | 11.41 | 11.97 | 11.33 | 11.81 | 11.81 | 106,794,878 |
30 Apr 2024 | 10.63 | 11.18 | 10.58 | 11.18 | 11.18 | 57,421,399 |
29 Apr 2024 | 10.18 | 10.29 | 9.94 | 10.16 | 10.16 | 25,258,635 |
26 Apr 2024 | 9.71 | 10.08 | 9.71 | 10.08 | 10.08 | 20,972,893 |
25 Apr 2024 | 9.70 | 9.82 | 9.62 | 9.76 | 9.76 | 13,969,523 |
24 Apr 2024 | 9.42 | 9.73 | 9.37 | 9.73 | 9.73 | 18,178,080 |
23 Apr 2024 | 9.32 | 9.52 | 9.32 | 9.41 | 9.41 | 14,626,803 |
22 Apr 2024 | 9.28 | 9.44 | 9.20 | 9.31 | 9.31 | 12,053,792 |
19 Apr 2024 | 9.34 | 9.47 | 9.26 | 9.34 | 9.34 | 12,098,208 |
18 Apr 2024 | 9.27 | 9.50 | 9.18 | 9.40 | 9.40 | 18,196,072 |
17 Apr 2024 | 8.86 | 9.29 | 8.86 | 9.28 | 9.28 | 20,010,185 |
16 Apr 2024 | 9.11 | 9.23 | 8.74 | 8.77 | 8.77 | 23,226,257 |
15 Apr 2024 | 9.27 | 9.37 | 9.02 | 9.15 | 9.15 | 19,974,659 |
12 Apr 2024 | 9.38 | 9.53 | 9.29 | 9.32 | 9.32 | 12,136,800 |
11 Apr 2024 | 9.32 | 9.59 | 9.31 | 9.44 | 9.44 | 13,817,551 |
10 Apr 2024 | 9.55 | 9.58 | 9.30 | 9.39 | 9.39 | 15,079,233 |
09 Apr 2024 | 9.50 | 9.64 | 9.44 | 9.55 | 9.55 | 12,480,670 |
08 Apr 2024 | 9.60 | 9.72 | 9.44 | 9.49 | 9.49 | 16,001,195 |
03 Apr 2024 | 9.92 | 9.92 | 9.50 | 9.58 | 9.58 | 20,099,148 |
02 Apr 2024 | 10.16 | 10.25 | 9.80 | 9.90 | 9.90 | 21,300,653 |
01 Apr 2024 | 9.88 | 10.19 | 9.86 | 10.14 | 10.14 | 23,536,546 |
29 Mar 2024 | 9.68 | 9.88 | 9.58 | 9.85 | 9.85 | 10,122,876 |
28 Mar 2024 | 9.37 | 9.79 | 9.37 | 9.58 | 9.58 | 20,784,639 |
27 Mar 2024 | 9.73 | 9.73 | 9.35 | 9.36 | 9.36 | 22,025,108 |
26 Mar 2024 | 9.65 | 9.75 | 9.51 | 9.75 | 9.75 | 21,271,838 |
25 Mar 2024 | 9.88 | 9.97 | 9.62 | 9.65 | 9.65 | 22,348,675 |
22 Mar 2024 | 10.16 | 10.17 | 9.87 | 9.94 | 9.94 | 24,371,422 |
21 Mar 2024 | 10.08 | 10.21 | 9.93 | 10.16 | 10.16 | 27,479,570 |
20 Mar 2024 | 10.12 | 10.28 | 9.96 | 10.14 | 10.14 | 29,360,632 |
19 Mar 2024 | 10.31 | 10.35 | 10.10 | 10.10 | 10.10 | 35,738,755 |
18 Mar 2024 | 10.40 | 10.58 | 10.20 | 10.40 | 10.40 | 59,385,844 |
15 Mar 2024 | 10.55 | 10.66 | 10.03 | 10.14 | 10.14 | 64,437,585 |
14 Mar 2024 | 9.78 | 9.88 | 9.60 | 9.83 | 9.83 | 22,765,293 |
13 Mar 2024 | 9.63 | 9.90 | 9.55 | 9.81 | 9.81 | 21,780,875 |
12 Mar 2024 | 9.60 | 9.75 | 9.50 | 9.63 | 9.63 | 14,268,996 |
11 Mar 2024 | 9.49 | 9.60 | 9.38 | 9.60 | 9.60 | 15,224,256 |
08 Mar 2024 | 9.36 | 9.47 | 9.23 | 9.41 | 9.41 | 15,484,602 |
07 Mar 2024 | 9.60 | 9.87 | 9.41 | 9.43 | 9.43 | 17,547,363 |
06 Mar 2024 | 9.56 | 9.64 | 9.40 | 9.57 | 9.57 | 15,965,688 |
05 Mar 2024 | 9.38 | 9.81 | 9.34 | 9.61 | 9.61 | 26,506,073 |
04 Mar 2024 | 9.35 | 9.43 | 9.18 | 9.36 | 9.36 | 14,855,601 |
01 Mar 2024 | 9.39 | 9.52 | 9.29 | 9.40 | 9.40 | 14,660,998 |
29 Feb 2024 | 9.05 | 9.38 | 9.05 | 9.38 | 9.38 | 20,626,277 |
28 Feb 2024 | 9.53 | 9.64 | 8.96 | 8.97 | 8.97 | 26,497,654 |
27 Feb 2024 | 9.28 | 9.55 | 9.23 | 9.53 | 9.53 | 20,820,382 |
26 Feb 2024 | 9.43 | 9.57 | 9.18 | 9.28 | 9.28 | 23,790,345 |
23 Feb 2024 | 8.85 | 9.23 | 8.80 | 9.15 | 9.15 | 22,334,800 |
22 Feb 2024 | 8.79 | 9.03 | 8.72 | 8.88 | 8.88 | 18,097,468 |
21 Feb 2024 | 8.45 | 9.16 | 8.35 | 8.80 | 8.80 | 28,449,059 |
20 Feb 2024 | 8.41 | 8.49 | 8.23 | 8.43 | 8.43 | 18,300,568 |
19 Feb 2024 | 8.45 | 8.55 | 8.33 | 8.50 | 8.50 | 21,923,046 |
08 Feb 2024 | 8.05 | 8.64 | 7.78 | 8.44 | 8.44 | 35,384,195 |
07 Feb 2024 | 7.68 | 8.49 | 7.61 | 8.05 | 8.05 | 34,629,993 |
06 Feb 2024 | 7.28 | 7.90 | 7.04 | 7.75 | 7.75 | 31,898,836 |
05 Feb 2024 | 8.24 | 8.25 | 7.55 | 7.55 | 7.55 | 32,432,818 |
02 Feb 2024 | 8.61 | 8.81 | 8.06 | 8.39 | 8.39 | 23,858,534 |
01 Feb 2024 | 8.70 | 8.87 | 8.41 | 8.55 | 8.55 | 23,475,872 |
31 Jan 2024 | 8.85 | 9.16 | 8.75 | 8.81 | 8.81 | 27,968,932 |
30 Jan 2024 | 8.91 | 9.38 | 8.88 | 8.96 | 8.96 | 23,724,217 |
29 Jan 2024 | 9.22 | 9.29 | 8.91 | 9.00 | 9.00 | 27,474,556 |
26 Jan 2024 | 9.06 | 9.35 | 8.98 | 9.18 | 9.18 | 33,342,597 |
25 Jan 2024 | 8.34 | 9.13 | 8.23 | 9.13 | 9.13 | 29,878,721 |
24 Jan 2024 | 8.35 | 8.41 | 7.96 | 8.30 | 8.30 | 19,913,959 |
23 Jan 2024 | 8.13 | 8.38 | 8.05 | 8.35 | 8.35 | 15,942,248 |
22 Jan 2024 | 8.66 | 8.69 | 8.10 | 8.20 | 8.20 | 14,871,085 |
19 Jan 2024 | 8.84 | 8.87 | 8.61 | 8.66 | 8.66 | 14,674,228 |
18 Jan 2024 | 8.95 | 9.00 | 8.51 | 8.90 | 8.90 | 25,585,559 |
17 Jan 2024 | 9.29 | 9.37 | 8.98 | 9.01 | 9.01 | 18,990,141 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |