Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 6.65 | 6.82 | 6.60 | 6.61 | 6.61 | 2,465,900 |
26 Jun 2024 | 6.39 | 6.69 | 6.37 | 6.68 | 6.68 | 3,143,640 |
25 Jun 2024 | 6.35 | 6.48 | 6.30 | 6.45 | 6.45 | 3,138,087 |
24 Jun 2024 | 6.48 | 6.63 | 6.25 | 6.36 | 6.36 | 5,902,996 |
21 Jun 2024 | 6.84 | 6.89 | 6.66 | 6.71 | 6.71 | 4,409,765 |
20 Jun 2024 | 7.34 | 7.37 | 6.63 | 6.93 | 6.93 | 9,794,619 |
19 Jun 2024 | 7.56 | 7.56 | 7.32 | 7.36 | 7.36 | 6,038,816 |
18 Jun 2024 | 7.59 | 7.60 | 7.46 | 7.56 | 7.56 | 4,717,157 |
17 Jun 2024 | 7.51 | 7.65 | 7.44 | 7.60 | 7.60 | 7,147,917 |
14 Jun 2024 | 7.49 | 7.52 | 7.32 | 7.49 | 7.49 | 4,764,742 |
13 Jun 2024 | 7.63 | 7.64 | 7.45 | 7.46 | 7.46 | 6,252,380 |
12 Jun 2024 | 7.47 | 7.71 | 7.40 | 7.63 | 7.63 | 9,657,581 |
11 Jun 2024 | 7.45 | 7.60 | 7.30 | 7.57 | 7.57 | 11,200,350 |
07 Jun 2024 | 7.70 | 7.94 | 7.57 | 7.62 | 7.62 | 19,792,656 |
06 Jun 2024 | 7.29 | 7.62 | 7.15 | 7.62 | 7.62 | 19,821,702 |
05 Jun 2024 | 6.88 | 7.10 | 6.85 | 6.93 | 6.93 | 3,845,740 |
04 Jun 2024 | 6.92 | 6.93 | 6.74 | 6.89 | 6.89 | 3,015,640 |
03 Jun 2024 | 7.16 | 7.19 | 6.88 | 6.96 | 6.96 | 3,476,995 |
31 May 2024 | 7.19 | 7.22 | 7.15 | 7.16 | 7.16 | 1,875,059 |
30 May 2024 | 7.25 | 7.32 | 7.18 | 7.19 | 7.19 | 2,740,500 |
29 May 2024 | 7.17 | 7.28 | 7.14 | 7.23 | 7.23 | 2,111,575 |
28 May 2024 | 7.27 | 7.28 | 7.15 | 7.17 | 7.17 | 1,534,080 |
27 May 2024 | 7.21 | 7.26 | 7.10 | 7.26 | 7.26 | 2,146,060 |
24 May 2024 | 7.22 | 7.26 | 7.17 | 7.20 | 7.20 | 2,050,340 |
23 May 2024 | 7.29 | 7.29 | 7.17 | 7.27 | 7.27 | 2,778,940 |
22 May 2024 | 7.28 | 7.38 | 7.20 | 7.28 | 7.28 | 4,450,961 |
21 May 2024 | 7.40 | 7.42 | 7.24 | 7.28 | 7.28 | 3,461,060 |
20 May 2024 | 7.55 | 7.55 | 7.32 | 7.41 | 7.41 | 7,186,786 |
17 May 2024 | 7.49 | 7.53 | 7.35 | 7.52 | 7.52 | 6,951,600 |
16 May 2024 | 7.59 | 7.61 | 7.44 | 7.48 | 7.48 | 5,137,469 |
15 May 2024 | 7.66 | 7.84 | 7.49 | 7.53 | 7.53 | 7,174,420 |
14 May 2024 | 8.01 | 8.01 | 7.55 | 7.74 | 7.74 | 12,874,260 |
13 May 2024 | 7.99 | 8.31 | 7.93 | 8.13 | 8.13 | 4,162,176 |
10 May 2024 | 8.15 | 8.20 | 7.90 | 8.10 | 8.10 | 4,579,744 |
09 May 2024 | 8.11 | 8.42 | 8.11 | 8.17 | 8.17 | 5,340,673 |
08 May 2024 | 8.32 | 8.45 | 8.15 | 8.17 | 8.17 | 5,332,560 |
08 May 2024 | 0.13 Dividend | |||||
08 May 2024 | 1.4:1 Stock split | |||||
07 May 2024 | 8.59 | 8.68 | 8.47 | 8.51 | 8.38 | 5,507,286 |
06 May 2024 | 9.03 | 9.10 | 8.51 | 8.70 | 8.57 | 8,863,591 |
30 Apr 2024 | 8.54 | 8.64 | 8.39 | 8.60 | 8.47 | 5,220,458 |
29 Apr 2024 | 8.54 | 8.64 | 8.31 | 8.50 | 8.37 | 6,476,103 |
26 Apr 2024 | 8.36 | 8.39 | 8.21 | 8.30 | 8.17 | 4,778,183 |
25 Apr 2024 | 8.17 | 8.50 | 8.02 | 8.43 | 8.30 | 6,412,476 |
24 Apr 2024 | 8.21 | 8.34 | 7.95 | 8.17 | 8.05 | 5,300,596 |
23 Apr 2024 | 8.01 | 8.36 | 8.00 | 8.21 | 8.08 | 7,918,937 |
22 Apr 2024 | 8.55 | 8.89 | 8.33 | 8.49 | 8.36 | 16,002,032 |
19 Apr 2024 | 7.65 | 8.39 | 7.65 | 8.39 | 8.26 | 3,614,206 |
18 Apr 2024 | 7.57 | 7.92 | 7.35 | 7.62 | 7.51 | 4,116,330 |
17 Apr 2024 | 7.21 | 7.74 | 7.21 | 7.54 | 7.43 | 5,297,971 |
16 Apr 2024 | 8.10 | 8.10 | 7.34 | 7.34 | 7.23 | 7,539,280 |
15 Apr 2024 | 7.84 | 8.21 | 7.61 | 8.16 | 8.03 | 9,726,729 |
12 Apr 2024 | 8.89 | 8.89 | 7.82 | 7.93 | 7.81 | 14,172,515 |
11 Apr 2024 | 7.40 | 8.16 | 7.32 | 8.16 | 8.03 | 5,748,353 |
10 Apr 2024 | 7.57 | 7.60 | 7.35 | 7.41 | 7.30 | 1,940,568 |
09 Apr 2024 | 7.48 | 7.63 | 7.46 | 7.59 | 7.47 | 1,844,572 |
08 Apr 2024 | 7.68 | 7.68 | 7.46 | 7.48 | 7.36 | 2,419,060 |
03 Apr 2024 | 7.76 | 7.77 | 7.52 | 7.69 | 7.57 | 2,597,980 |
02 Apr 2024 | 7.49 | 7.74 | 7.49 | 7.74 | 7.62 | 2,993,596 |
01 Apr 2024 | 7.56 | 7.63 | 7.46 | 7.57 | 7.46 | 3,179,850 |
29 Mar 2024 | 7.60 | 7.61 | 7.39 | 7.55 | 7.43 | 1,886,343 |
28 Mar 2024 | 7.52 | 7.60 | 7.40 | 7.45 | 7.34 | 2,769,104 |
27 Mar 2024 | 7.61 | 7.67 | 7.49 | 7.51 | 7.40 | 2,337,154 |
26 Mar 2024 | 7.43 | 7.62 | 7.37 | 7.61 | 7.49 | 1,899,727 |
25 Mar 2024 | 7.55 | 7.70 | 7.40 | 7.43 | 7.32 | 2,218,602 |
22 Mar 2024 | 7.69 | 7.79 | 7.59 | 7.62 | 7.51 | 2,259,079 |
21 Mar 2024 | 7.62 | 7.81 | 7.61 | 7.78 | 7.66 | 2,692,541 |
20 Mar 2024 | 7.60 | 7.73 | 7.59 | 7.64 | 7.53 | 2,307,838 |
19 Mar 2024 | 7.60 | 7.76 | 7.55 | 7.61 | 7.50 | 2,760,382 |
18 Mar 2024 | 7.40 | 7.61 | 7.30 | 7.60 | 7.48 | 2,789,354 |
15 Mar 2024 | 7.20 | 7.36 | 7.18 | 7.34 | 7.23 | 2,109,452 |
14 Mar 2024 | 7.24 | 7.36 | 7.16 | 7.26 | 7.15 | 2,241,079 |
13 Mar 2024 | 7.41 | 7.50 | 7.27 | 7.29 | 7.18 | 3,033,013 |
12 Mar 2024 | 7.31 | 7.55 | 7.18 | 7.48 | 7.36 | 4,259,578 |
11 Mar 2024 | 7.14 | 7.42 | 7.14 | 7.35 | 7.24 | 3,220,134 |
08 Mar 2024 | 7.14 | 7.23 | 7.01 | 7.14 | 7.03 | 3,280,698 |
07 Mar 2024 | 7.01 | 7.29 | 6.98 | 7.19 | 7.08 | 4,873,607 |
06 Mar 2024 | 6.92 | 7.01 | 6.79 | 6.91 | 6.80 | 1,478,332 |
05 Mar 2024 | 7.09 | 7.12 | 6.84 | 6.86 | 6.76 | 2,045,708 |
04 Mar 2024 | 6.91 | 7.12 | 6.87 | 7.10 | 6.99 | 2,660,982 |
01 Mar 2024 | 6.81 | 6.93 | 6.81 | 6.91 | 6.81 | 2,889,846 |
29 Feb 2024 | 6.55 | 6.84 | 6.55 | 6.80 | 6.70 | 3,076,320 |
28 Feb 2024 | 7.25 | 7.40 | 6.57 | 6.60 | 6.50 | 4,684,527 |
27 Feb 2024 | 7.06 | 7.26 | 6.94 | 7.23 | 7.12 | 2,377,480 |
26 Feb 2024 | 7.15 | 7.26 | 6.90 | 7.02 | 6.91 | 4,254,740 |
23 Feb 2024 | 6.74 | 6.89 | 6.63 | 6.84 | 6.73 | 2,424,828 |
22 Feb 2024 | 6.60 | 6.76 | 6.52 | 6.69 | 6.58 | 2,177,280 |
21 Feb 2024 | 6.50 | 6.85 | 6.44 | 6.61 | 6.51 | 3,286,668 |
20 Feb 2024 | 6.43 | 6.54 | 6.29 | 6.52 | 6.42 | 2,179,851 |
19 Feb 2024 | 6.18 | 6.57 | 6.18 | 6.47 | 6.37 | 4,610,937 |
08 Feb 2024 | 6.00 | 6.51 | 5.78 | 6.18 | 6.08 | 5,658,402 |
07 Feb 2024 | 5.57 | 6.09 | 5.24 | 6.07 | 5.98 | 7,894,269 |
06 Feb 2024 | 5.40 | 6.04 | 5.40 | 5.73 | 5.64 | 8,104,525 |
05 Feb 2024 | 6.60 | 6.60 | 6.00 | 6.00 | 5.91 | 5,174,820 |
02 Feb 2024 | 7.11 | 7.32 | 6.44 | 6.66 | 6.56 | 5,327,504 |
01 Feb 2024 | 7.43 | 7.43 | 6.70 | 7.07 | 6.96 | 5,323,332 |
31 Jan 2024 | 7.71 | 7.79 | 7.19 | 7.21 | 7.10 | 4,799,760 |
30 Jan 2024 | 7.96 | 8.14 | 7.71 | 7.71 | 7.60 | 2,922,920 |
29 Jan 2024 | 8.35 | 8.55 | 7.96 | 8.05 | 7.93 | 3,823,220 |
26 Jan 2024 | 8.57 | 8.76 | 8.36 | 8.42 | 8.29 | 4,188,374 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |