Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 7.90 | 7.91 | 7.57 | 7.57 | 7.57 | 6,363,594 |
04 Jun 2024 | 8.05 | 8.05 | 7.60 | 7.90 | 7.90 | 8,037,848 |
03 Jun 2024 | 8.46 | 8.69 | 7.95 | 8.09 | 8.09 | 10,148,080 |
31 May 2024 | 8.50 | 8.68 | 8.25 | 8.46 | 8.46 | 9,589,844 |
30 May 2024 | 9.16 | 9.16 | 8.50 | 8.64 | 8.64 | 12,984,132 |
29 May 2024 | 9.01 | 9.41 | 8.93 | 9.26 | 9.26 | 15,242,354 |
28 May 2024 | 8.69 | 9.26 | 8.49 | 9.18 | 9.18 | 19,017,709 |
27 May 2024 | 8.65 | 8.80 | 8.40 | 8.64 | 8.64 | 9,304,531 |
24 May 2024 | 9.01 | 9.08 | 8.66 | 8.73 | 8.73 | 11,961,327 |
23 May 2024 | 9.29 | 9.40 | 9.00 | 9.08 | 9.08 | 15,100,536 |
22 May 2024 | 9.56 | 9.70 | 9.05 | 9.46 | 9.46 | 20,616,826 |
21 May 2024 | 9.20 | 10.30 | 9.20 | 10.04 | 10.04 | 30,199,035 |
20 May 2024 | 9.91 | 10.48 | 9.35 | 9.62 | 9.62 | 42,218,902 |
17 May 2024 | 8.58 | 9.85 | 8.58 | 9.85 | 9.85 | 30,868,855 |
16 May 2024 | 9.50 | 9.89 | 8.72 | 8.95 | 8.95 | 39,411,913 |
15 May 2024 | 8.26 | 8.99 | 8.05 | 8.99 | 8.99 | 12,264,424 |
14 May 2024 | 7.97 | 8.23 | 7.96 | 8.17 | 8.17 | 4,903,787 |
13 May 2024 | 8.18 | 8.24 | 7.92 | 7.97 | 7.97 | 6,626,650 |
10 May 2024 | 8.47 | 8.54 | 8.18 | 8.24 | 8.24 | 8,751,166 |
09 May 2024 | 8.36 | 8.77 | 8.35 | 8.56 | 8.56 | 10,672,197 |
08 May 2024 | 8.37 | 8.62 | 8.27 | 8.44 | 8.44 | 8,441,212 |
07 May 2024 | 8.27 | 8.39 | 8.24 | 8.37 | 8.37 | 5,530,651 |
06 May 2024 | 8.22 | 8.39 | 8.01 | 8.34 | 8.34 | 7,249,170 |
30 Apr 2024 | 7.96 | 8.11 | 7.80 | 7.97 | 7.97 | 5,918,372 |
29 Apr 2024 | 7.52 | 7.98 | 7.51 | 7.91 | 7.91 | 7,203,424 |
26 Apr 2024 | 7.82 | 7.89 | 7.40 | 7.53 | 7.53 | 7,843,050 |
25 Apr 2024 | 7.18 | 7.53 | 7.18 | 7.52 | 7.52 | 6,902,012 |
24 Apr 2024 | 7.16 | 7.34 | 7.14 | 7.18 | 7.18 | 4,997,750 |
23 Apr 2024 | 6.87 | 7.19 | 6.87 | 7.13 | 7.13 | 4,520,400 |
22 Apr 2024 | 7.19 | 7.30 | 6.91 | 6.97 | 6.97 | 6,160,615 |
19 Apr 2024 | 7.23 | 7.39 | 7.02 | 7.17 | 7.17 | 6,068,190 |
18 Apr 2024 | 7.17 | 7.48 | 7.11 | 7.27 | 7.27 | 9,434,904 |
17 Apr 2024 | 6.38 | 7.33 | 6.38 | 7.17 | 7.17 | 11,304,107 |
16 Apr 2024 | 7.22 | 7.33 | 6.91 | 6.91 | 6.91 | 3,021,700 |
15 Apr 2024 | 8.49 | 8.50 | 7.68 | 7.68 | 7.68 | 10,442,771 |
12 Apr 2024 | 8.87 | 8.92 | 8.47 | 8.53 | 8.53 | 9,763,829 |
11 Apr 2024 | 8.80 | 9.10 | 8.60 | 8.88 | 8.88 | 13,522,166 |
10 Apr 2024 | 8.60 | 9.49 | 8.55 | 9.22 | 9.22 | 19,428,066 |
09 Apr 2024 | 8.36 | 9.30 | 8.36 | 8.78 | 8.78 | 15,978,101 |
08 Apr 2024 | 8.83 | 9.65 | 8.45 | 8.45 | 8.45 | 18,867,868 |
03 Apr 2024 | 8.61 | 8.78 | 8.38 | 8.77 | 8.77 | 7,225,106 |
02 Apr 2024 | 8.52 | 8.68 | 8.47 | 8.65 | 8.65 | 6,958,822 |
01 Apr 2024 | 8.35 | 8.55 | 8.30 | 8.55 | 8.55 | 6,216,892 |
29 Mar 2024 | 8.10 | 8.37 | 8.05 | 8.34 | 8.34 | 4,588,732 |
28 Mar 2024 | 7.83 | 8.15 | 7.82 | 8.06 | 8.06 | 5,471,726 |
27 Mar 2024 | 8.15 | 8.16 | 7.80 | 7.82 | 7.82 | 5,646,846 |
26 Mar 2024 | 8.08 | 8.21 | 7.92 | 8.10 | 8.10 | 5,101,570 |
25 Mar 2024 | 8.30 | 8.38 | 8.00 | 8.07 | 8.07 | 6,468,133 |
22 Mar 2024 | 8.38 | 8.52 | 8.28 | 8.35 | 8.35 | 7,647,772 |
21 Mar 2024 | 8.41 | 8.57 | 8.21 | 8.40 | 8.40 | 7,966,836 |
20 Mar 2024 | 8.30 | 8.41 | 8.14 | 8.38 | 8.38 | 7,773,204 |
19 Mar 2024 | 8.09 | 8.32 | 8.06 | 8.29 | 8.29 | 9,180,846 |
18 Mar 2024 | 7.93 | 8.11 | 7.87 | 8.11 | 8.11 | 8,569,445 |
15 Mar 2024 | 7.66 | 7.94 | 7.60 | 7.92 | 7.92 | 10,326,771 |
14 Mar 2024 | 7.69 | 7.78 | 7.54 | 7.68 | 7.68 | 6,472,567 |
13 Mar 2024 | 7.79 | 7.81 | 7.62 | 7.72 | 7.72 | 8,585,323 |
12 Mar 2024 | 7.75 | 7.83 | 7.52 | 7.80 | 7.80 | 11,810,276 |
11 Mar 2024 | 7.70 | 7.75 | 7.55 | 7.75 | 7.75 | 11,789,182 |
08 Mar 2024 | 7.99 | 8.02 | 7.60 | 7.81 | 7.81 | 20,110,645 |
07 Mar 2024 | 7.48 | 8.13 | 7.42 | 8.13 | 8.13 | 8,924,915 |
06 Mar 2024 | 7.20 | 7.46 | 7.20 | 7.39 | 7.39 | 4,914,766 |
05 Mar 2024 | 7.40 | 7.53 | 7.17 | 7.21 | 7.21 | 5,210,820 |
04 Mar 2024 | 7.47 | 7.59 | 7.25 | 7.39 | 7.39 | 6,007,262 |
01 Mar 2024 | 7.49 | 7.61 | 7.38 | 7.47 | 7.47 | 7,140,102 |
29 Feb 2024 | 7.01 | 7.49 | 7.01 | 7.42 | 7.42 | 10,171,020 |
28 Feb 2024 | 8.07 | 8.41 | 7.26 | 7.26 | 7.26 | 13,634,132 |
27 Feb 2024 | 7.69 | 8.07 | 7.56 | 8.07 | 8.07 | 7,408,152 |
26 Feb 2024 | 7.50 | 8.05 | 7.44 | 7.69 | 7.69 | 12,093,992 |
23 Feb 2024 | 7.29 | 7.56 | 7.13 | 7.50 | 7.50 | 8,747,135 |
22 Feb 2024 | 6.98 | 7.21 | 6.79 | 7.20 | 7.20 | 8,038,290 |
21 Feb 2024 | 6.57 | 7.13 | 6.50 | 6.87 | 6.87 | 10,397,886 |
20 Feb 2024 | 6.59 | 6.72 | 6.34 | 6.62 | 6.62 | 9,070,610 |
19 Feb 2024 | 6.07 | 6.59 | 6.07 | 6.59 | 6.59 | 14,792,241 |
08 Feb 2024 | 5.61 | 6.13 | 5.24 | 6.05 | 6.05 | 19,379,236 |
07 Feb 2024 | 6.53 | 6.56 | 5.82 | 5.82 | 5.82 | 16,284,540 |
06 Feb 2024 | 6.40 | 6.79 | 6.40 | 6.47 | 6.47 | 13,693,106 |
05 Feb 2024 | 7.73 | 7.74 | 7.11 | 7.11 | 7.11 | 4,489,270 |
02 Feb 2024 | 8.58 | 8.66 | 7.61 | 7.90 | 7.90 | 6,875,936 |
01 Feb 2024 | 8.64 | 9.04 | 8.30 | 8.44 | 8.44 | 8,031,850 |
31 Jan 2024 | 9.45 | 9.45 | 8.65 | 8.66 | 8.66 | 6,175,774 |
30 Jan 2024 | 9.49 | 9.66 | 9.15 | 9.21 | 9.21 | 5,256,318 |
29 Jan 2024 | 10.01 | 10.01 | 9.57 | 9.59 | 9.59 | 5,380,404 |
26 Jan 2024 | 9.82 | 10.16 | 9.75 | 9.96 | 9.96 | 5,855,060 |
25 Jan 2024 | 9.49 | 9.89 | 9.47 | 9.82 | 9.82 | 6,338,528 |
24 Jan 2024 | 9.44 | 9.72 | 9.09 | 9.48 | 9.48 | 7,683,852 |
23 Jan 2024 | 9.44 | 9.64 | 9.34 | 9.44 | 9.44 | 7,431,854 |
22 Jan 2024 | 10.25 | 10.35 | 9.46 | 9.51 | 9.51 | 8,688,780 |
19 Jan 2024 | 10.34 | 10.57 | 10.21 | 10.25 | 10.25 | 8,151,944 |
18 Jan 2024 | 10.53 | 10.70 | 10.00 | 10.33 | 10.33 | 12,986,030 |
17 Jan 2024 | 10.76 | 11.00 | 10.56 | 10.57 | 10.57 | 9,403,660 |
16 Jan 2024 | 11.11 | 11.20 | 10.56 | 10.77 | 10.77 | 13,152,514 |
15 Jan 2024 | 10.82 | 11.75 | 10.82 | 11.16 | 11.16 | 12,344,636 |
12 Jan 2024 | 11.37 | 11.37 | 10.91 | 10.96 | 10.96 | 13,048,840 |
11 Jan 2024 | 11.36 | 11.52 | 11.19 | 11.43 | 11.43 | 14,532,320 |
10 Jan 2024 | 11.60 | 12.08 | 11.33 | 11.35 | 11.35 | 23,095,173 |
09 Jan 2024 | 10.82 | 11.84 | 10.82 | 11.84 | 11.84 | 16,760,713 |
08 Jan 2024 | 11.72 | 11.77 | 10.76 | 10.76 | 10.76 | 23,870,570 |
05 Jan 2024 | 11.48 | 12.16 | 11.47 | 11.83 | 11.83 | 30,068,068 |
04 Jan 2024 | 14.25 | 14.80 | 12.48 | 12.48 | 12.48 | 46,216,367 |
03 Jan 2024 | 13.44 | 13.87 | 13.30 | 13.87 | 13.87 | 11,542,324 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |