Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 6.42 | 6.46 | 6.20 | 6.26 | 6.26 | 3,639,600 |
31 May 2024 | 6.51 | 6.56 | 6.42 | 6.43 | 6.43 | 3,200,730 |
30 May 2024 | 6.69 | 6.88 | 6.55 | 6.56 | 6.56 | 3,335,600 |
29 May 2024 | 6.50 | 6.71 | 6.44 | 6.65 | 6.65 | 4,289,760 |
28 May 2024 | 6.56 | 6.67 | 6.47 | 6.48 | 6.48 | 2,723,890 |
27 May 2024 | 6.68 | 6.75 | 6.39 | 6.56 | 6.56 | 5,390,900 |
24 May 2024 | 6.75 | 6.81 | 6.63 | 6.67 | 6.67 | 3,249,709 |
23 May 2024 | 6.98 | 7.02 | 6.69 | 6.72 | 6.72 | 5,197,167 |
22 May 2024 | 6.99 | 7.13 | 6.89 | 7.03 | 7.03 | 4,995,509 |
21 May 2024 | 7.02 | 7.09 | 6.85 | 7.01 | 7.01 | 5,974,685 |
20 May 2024 | 7.60 | 7.60 | 7.04 | 7.10 | 7.10 | 11,452,400 |
17 May 2024 | 7.40 | 8.14 | 7.29 | 7.29 | 7.29 | 13,230,180 |
16 May 2024 | 7.16 | 7.43 | 7.15 | 7.40 | 7.40 | 4,291,730 |
15 May 2024 | 7.10 | 7.36 | 7.09 | 7.17 | 7.17 | 3,510,350 |
14 May 2024 | 7.04 | 7.21 | 7.04 | 7.16 | 7.16 | 2,909,280 |
13 May 2024 | 7.26 | 7.28 | 7.02 | 7.07 | 7.07 | 4,675,860 |
10 May 2024 | 7.69 | 7.69 | 7.28 | 7.33 | 7.33 | 4,604,530 |
09 May 2024 | 7.30 | 7.49 | 7.23 | 7.47 | 7.47 | 4,238,850 |
08 May 2024 | 7.58 | 7.58 | 7.26 | 7.29 | 7.29 | 4,055,010 |
07 May 2024 | 7.58 | 7.67 | 7.44 | 7.55 | 7.55 | 4,023,130 |
06 May 2024 | 7.18 | 7.58 | 7.18 | 7.52 | 7.52 | 6,573,200 |
30 Apr 2024 | 7.40 | 7.44 | 7.01 | 7.14 | 7.14 | 5,295,900 |
29 Apr 2024 | 7.19 | 7.41 | 7.11 | 7.38 | 7.38 | 5,440,980 |
26 Apr 2024 | 7.30 | 7.30 | 6.79 | 7.12 | 7.12 | 7,096,900 |
25 Apr 2024 | 7.55 | 7.55 | 7.31 | 7.36 | 7.36 | 2,952,500 |
24 Apr 2024 | 7.27 | 7.42 | 7.21 | 7.39 | 7.39 | 3,365,920 |
23 Apr 2024 | 7.12 | 7.29 | 7.11 | 7.20 | 7.20 | 3,550,000 |
22 Apr 2024 | 7.28 | 7.35 | 6.97 | 7.12 | 7.12 | 4,523,000 |
19 Apr 2024 | 7.40 | 7.54 | 7.20 | 7.31 | 7.31 | 4,980,060 |
18 Apr 2024 | 7.43 | 7.62 | 7.26 | 7.43 | 7.43 | 9,193,030 |
17 Apr 2024 | 6.71 | 7.33 | 6.71 | 7.33 | 7.33 | 7,317,360 |
16 Apr 2024 | 7.21 | 7.21 | 6.51 | 6.66 | 6.66 | 10,972,190 |
15 Apr 2024 | 7.90 | 8.01 | 7.22 | 7.22 | 7.22 | 8,514,280 |
12 Apr 2024 | 8.02 | 8.18 | 7.99 | 8.02 | 8.02 | 2,626,560 |
11 Apr 2024 | 8.00 | 8.24 | 7.90 | 8.04 | 8.04 | 2,946,031 |
10 Apr 2024 | 8.27 | 8.28 | 8.00 | 8.08 | 8.08 | 4,612,370 |
09 Apr 2024 | 8.22 | 8.34 | 8.07 | 8.25 | 8.25 | 3,435,470 |
08 Apr 2024 | 8.55 | 8.58 | 8.19 | 8.20 | 8.20 | 3,797,050 |
03 Apr 2024 | 8.56 | 8.63 | 8.36 | 8.47 | 8.47 | 4,593,130 |
02 Apr 2024 | 8.55 | 8.85 | 8.50 | 8.62 | 8.62 | 6,252,680 |
01 Apr 2024 | 8.75 | 8.75 | 8.44 | 8.51 | 8.51 | 5,498,060 |
29 Mar 2024 | 8.45 | 8.59 | 8.40 | 8.58 | 8.58 | 2,130,400 |
28 Mar 2024 | 8.22 | 8.74 | 8.17 | 8.42 | 8.42 | 6,393,180 |
27 Mar 2024 | 8.35 | 8.51 | 8.24 | 8.26 | 8.26 | 6,405,800 |
26 Mar 2024 | 8.50 | 8.60 | 8.17 | 8.32 | 8.32 | 8,832,750 |
25 Mar 2024 | 9.20 | 9.25 | 8.50 | 8.53 | 8.53 | 11,242,150 |
22 Mar 2024 | 9.48 | 9.55 | 9.09 | 9.20 | 9.20 | 5,841,110 |
21 Mar 2024 | 9.33 | 9.53 | 9.20 | 9.44 | 9.44 | 5,772,110 |
20 Mar 2024 | 9.15 | 9.43 | 9.15 | 9.26 | 9.26 | 3,831,350 |
19 Mar 2024 | 9.25 | 9.55 | 9.25 | 9.29 | 9.29 | 5,848,880 |
18 Mar 2024 | 8.94 | 9.54 | 8.93 | 9.25 | 9.25 | 10,798,280 |
15 Mar 2024 | 8.85 | 8.89 | 8.75 | 8.88 | 8.88 | 3,922,230 |
14 Mar 2024 | 8.80 | 8.90 | 8.69 | 8.85 | 8.85 | 4,834,410 |
13 Mar 2024 | 8.89 | 8.95 | 8.75 | 8.85 | 8.85 | 5,163,200 |
12 Mar 2024 | 8.63 | 8.95 | 8.54 | 8.90 | 8.90 | 7,021,285 |
11 Mar 2024 | 8.42 | 8.65 | 8.38 | 8.63 | 8.63 | 6,729,654 |
08 Mar 2024 | 8.39 | 8.55 | 8.30 | 8.42 | 8.42 | 5,513,334 |
07 Mar 2024 | 8.75 | 8.75 | 8.39 | 8.39 | 8.39 | 12,059,034 |
06 Mar 2024 | 8.10 | 8.91 | 8.05 | 8.89 | 8.89 | 19,159,354 |
05 Mar 2024 | 8.27 | 8.27 | 8.02 | 8.10 | 8.10 | 5,628,251 |
04 Mar 2024 | 8.41 | 8.53 | 8.19 | 8.30 | 8.30 | 4,554,630 |
01 Mar 2024 | 8.40 | 8.60 | 8.21 | 8.38 | 8.38 | 6,179,630 |
29 Feb 2024 | 8.33 | 8.55 | 8.00 | 8.40 | 8.40 | 10,789,837 |
28 Feb 2024 | 8.74 | 9.05 | 8.18 | 8.35 | 8.35 | 11,894,734 |
27 Feb 2024 | 8.58 | 8.79 | 8.49 | 8.78 | 8.78 | 10,885,236 |
26 Feb 2024 | 8.40 | 8.74 | 8.26 | 8.66 | 8.66 | 13,570,634 |
23 Feb 2024 | 7.65 | 8.26 | 7.65 | 8.26 | 8.26 | 11,318,180 |
22 Feb 2024 | 7.20 | 7.55 | 7.15 | 7.51 | 7.51 | 11,450,475 |
21 Feb 2024 | 7.11 | 7.82 | 7.07 | 7.29 | 7.29 | 14,430,418 |
20 Feb 2024 | 6.67 | 7.11 | 6.38 | 7.11 | 7.11 | 7,933,241 |
19 Feb 2024 | 6.14 | 6.46 | 6.00 | 6.46 | 6.46 | 9,170,119 |
08 Feb 2024 | 5.30 | 5.87 | 4.88 | 5.87 | 5.87 | 12,233,565 |
07 Feb 2024 | 5.92 | 5.97 | 5.30 | 5.34 | 5.34 | 13,008,225 |
06 Feb 2024 | 5.88 | 6.28 | 5.88 | 5.89 | 5.89 | 9,698,690 |
05 Feb 2024 | 7.19 | 7.26 | 6.53 | 6.53 | 6.53 | 5,561,661 |
02 Feb 2024 | 7.81 | 7.93 | 6.98 | 7.26 | 7.26 | 7,588,181 |
01 Feb 2024 | 8.09 | 8.11 | 7.65 | 7.75 | 7.75 | 6,892,490 |
31 Jan 2024 | 8.67 | 8.67 | 8.05 | 8.06 | 8.06 | 5,227,310 |
30 Jan 2024 | 8.96 | 8.96 | 8.49 | 8.50 | 8.50 | 3,317,770 |
29 Jan 2024 | 9.26 | 9.34 | 8.85 | 8.86 | 8.86 | 3,476,300 |
26 Jan 2024 | 9.22 | 9.49 | 9.19 | 9.26 | 9.26 | 3,487,590 |
25 Jan 2024 | 8.97 | 9.25 | 8.84 | 9.23 | 9.23 | 4,098,260 |
24 Jan 2024 | 8.90 | 9.12 | 8.64 | 8.89 | 8.89 | 4,738,000 |
23 Jan 2024 | 9.00 | 9.08 | 8.59 | 8.90 | 8.90 | 5,733,490 |
22 Jan 2024 | 9.75 | 9.95 | 8.92 | 8.99 | 8.99 | 6,273,920 |
19 Jan 2024 | 10.05 | 10.10 | 9.68 | 9.75 | 9.75 | 4,545,500 |
18 Jan 2024 | 10.06 | 10.11 | 9.60 | 10.03 | 10.03 | 5,731,330 |
17 Jan 2024 | 10.46 | 10.46 | 10.06 | 10.07 | 10.07 | 3,045,800 |
16 Jan 2024 | 10.68 | 10.68 | 10.21 | 10.45 | 10.45 | 3,598,800 |
15 Jan 2024 | 10.70 | 10.70 | 10.45 | 10.59 | 10.59 | 2,334,060 |
12 Jan 2024 | 10.74 | 10.91 | 10.56 | 10.66 | 10.66 | 3,200,830 |
11 Jan 2024 | 10.61 | 10.82 | 10.48 | 10.74 | 10.74 | 3,116,210 |
10 Jan 2024 | 10.79 | 10.84 | 10.59 | 10.63 | 10.63 | 3,288,850 |
09 Jan 2024 | 10.93 | 11.00 | 10.68 | 10.79 | 10.79 | 4,067,590 |
08 Jan 2024 | 10.90 | 11.05 | 10.76 | 10.78 | 10.78 | 3,451,201 |
05 Jan 2024 | 11.20 | 11.34 | 10.86 | 10.95 | 10.95 | 4,981,550 |
04 Jan 2024 | 11.00 | 11.38 | 10.97 | 11.24 | 11.24 | 5,259,950 |
03 Jan 2024 | 11.17 | 11.17 | 10.83 | 11.05 | 11.05 | 4,882,090 |
02 Jan 2024 | 11.20 | 11.22 | 11.00 | 11.05 | 11.05 | 4,495,160 |
29 Dec 2023 | 10.89 | 11.29 | 10.78 | 11.15 | 11.15 | 8,884,450 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |