Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 9.30 | 9.45 | 9.15 | 9.27 | 9.27 | 9,064,920 |
27 Jun 2024 | 9.56 | 9.68 | 9.26 | 9.28 | 9.28 | 9,022,460 |
26 Jun 2024 | 9.20 | 9.67 | 9.11 | 9.65 | 9.65 | 7,882,920 |
25 Jun 2024 | 9.50 | 9.64 | 9.16 | 9.23 | 9.23 | 9,169,587 |
24 Jun 2024 | 9.65 | 9.77 | 9.40 | 9.47 | 9.47 | 7,573,920 |
21 Jun 2024 | 9.63 | 9.83 | 9.57 | 9.77 | 9.77 | 5,102,380 |
20 Jun 2024 | 9.90 | 10.08 | 9.70 | 9.71 | 9.71 | 6,314,735 |
19 Jun 2024 | 10.11 | 10.19 | 9.95 | 9.98 | 9.98 | 6,549,980 |
18 Jun 2024 | 10.08 | 10.18 | 9.93 | 10.13 | 10.13 | 7,005,640 |
17 Jun 2024 | 9.50 | 10.18 | 9.42 | 10.09 | 10.09 | 17,504,440 |
14 Jun 2024 | 9.64 | 9.64 | 9.36 | 9.50 | 9.50 | 7,277,754 |
13 Jun 2024 | 9.73 | 9.77 | 9.60 | 9.64 | 9.64 | 6,691,464 |
12 Jun 2024 | 9.74 | 9.80 | 9.67 | 9.69 | 9.69 | 4,193,427 |
11 Jun 2024 | 9.65 | 9.75 | 9.46 | 9.72 | 9.72 | 4,714,851 |
07 Jun 2024 | 9.78 | 9.78 | 9.54 | 9.65 | 9.65 | 6,482,106 |
06 Jun 2024 | 9.98 | 10.10 | 9.49 | 9.58 | 9.58 | 12,109,494 |
05 Jun 2024 | 10.05 | 10.08 | 9.93 | 9.98 | 9.98 | 5,207,777 |
04 Jun 2024 | 9.98 | 10.12 | 9.84 | 10.10 | 10.10 | 6,274,097 |
03 Jun 2024 | 10.10 | 10.18 | 9.84 | 9.99 | 9.99 | 11,278,473 |
31 May 2024 | 10.52 | 10.60 | 10.20 | 10.21 | 10.21 | 10,071,809 |
30 May 2024 | 10.72 | 10.79 | 10.47 | 10.52 | 10.52 | 7,943,450 |
29 May 2024 | 10.51 | 10.84 | 10.50 | 10.72 | 10.72 | 7,886,112 |
28 May 2024 | 10.71 | 10.79 | 10.50 | 10.51 | 10.51 | 6,708,935 |
27 May 2024 | 10.55 | 10.72 | 10.47 | 10.71 | 10.71 | 7,244,880 |
24 May 2024 | 10.65 | 10.72 | 10.48 | 10.49 | 10.49 | 7,006,856 |
23 May 2024 | 11.00 | 11.00 | 10.60 | 10.65 | 10.65 | 12,096,680 |
22 May 2024 | 11.11 | 11.24 | 10.97 | 11.12 | 11.12 | 9,917,830 |
21 May 2024 | 11.35 | 11.66 | 11.06 | 11.14 | 11.14 | 17,567,217 |
20 May 2024 | 11.12 | 11.48 | 11.03 | 11.43 | 11.43 | 18,288,034 |
17 May 2024 | 10.93 | 11.00 | 10.72 | 10.97 | 10.97 | 13,314,666 |
16 May 2024 | 11.19 | 11.26 | 10.96 | 11.02 | 11.02 | 11,314,502 |
15 May 2024 | 11.40 | 11.48 | 11.09 | 11.12 | 11.12 | 14,736,360 |
14 May 2024 | 11.22 | 11.45 | 11.20 | 11.44 | 11.44 | 14,226,635 |
13 May 2024 | 11.57 | 11.58 | 11.18 | 11.22 | 11.22 | 22,736,660 |
10 May 2024 | 12.08 | 12.18 | 11.55 | 11.84 | 11.84 | 29,243,233 |
09 May 2024 | 11.76 | 12.68 | 11.65 | 11.83 | 11.83 | 50,517,169 |
08 May 2024 | 11.26 | 11.72 | 11.06 | 11.65 | 11.65 | 38,736,688 |
07 May 2024 | 11.17 | 11.29 | 11.09 | 11.23 | 11.23 | 21,045,607 |
06 May 2024 | 10.43 | 11.41 | 10.43 | 11.20 | 11.20 | 35,099,847 |
30 Apr 2024 | 10.76 | 10.94 | 10.31 | 10.42 | 10.42 | 27,319,679 |
29 Apr 2024 | 10.80 | 11.10 | 10.71 | 11.00 | 11.00 | 19,779,646 |
26 Apr 2024 | 10.55 | 10.83 | 10.41 | 10.80 | 10.80 | 18,833,076 |
25 Apr 2024 | 10.52 | 10.92 | 10.31 | 10.62 | 10.62 | 17,048,759 |
24 Apr 2024 | 10.41 | 10.73 | 10.23 | 10.67 | 10.67 | 17,483,703 |
23 Apr 2024 | 10.85 | 11.00 | 10.43 | 10.51 | 10.51 | 24,450,261 |
22 Apr 2024 | 11.10 | 11.68 | 11.00 | 11.15 | 11.15 | 39,385,711 |
19 Apr 2024 | 10.60 | 11.21 | 10.47 | 11.18 | 11.18 | 37,818,439 |
18 Apr 2024 | 10.65 | 11.06 | 10.43 | 10.67 | 10.67 | 27,570,548 |
17 Apr 2024 | 10.20 | 10.83 | 10.20 | 10.81 | 10.81 | 31,048,755 |
16 Apr 2024 | 10.55 | 10.77 | 9.89 | 10.03 | 10.03 | 33,151,123 |
15 Apr 2024 | 11.11 | 11.27 | 10.38 | 10.60 | 10.60 | 44,835,995 |
12 Apr 2024 | 11.89 | 11.94 | 11.13 | 11.22 | 11.22 | 51,337,306 |
11 Apr 2024 | 12.00 | 12.88 | 11.68 | 11.95 | 11.95 | 82,023,914 |
10 Apr 2024 | 10.99 | 12.10 | 10.72 | 12.10 | 12.10 | 78,848,480 |
09 Apr 2024 | 10.42 | 11.05 | 10.42 | 11.00 | 11.00 | 44,378,033 |
08 Apr 2024 | 10.89 | 11.25 | 10.49 | 10.58 | 10.58 | 49,115,678 |
03 Apr 2024 | 10.53 | 11.28 | 10.41 | 10.98 | 10.98 | 68,905,677 |
02 Apr 2024 | 10.39 | 10.96 | 10.06 | 10.67 | 10.67 | 75,875,241 |
01 Apr 2024 | 9.10 | 9.99 | 9.09 | 9.99 | 9.99 | 18,875,317 |
29 Mar 2024 | 8.96 | 9.11 | 8.91 | 9.08 | 9.08 | 4,363,280 |
28 Mar 2024 | 8.71 | 9.05 | 8.71 | 8.94 | 8.94 | 9,648,350 |
27 Mar 2024 | 9.18 | 9.20 | 8.71 | 8.72 | 8.72 | 10,455,820 |
26 Mar 2024 | 9.03 | 9.25 | 8.88 | 9.19 | 9.19 | 12,426,810 |
25 Mar 2024 | 9.31 | 9.33 | 9.00 | 9.03 | 9.03 | 10,629,210 |
22 Mar 2024 | 9.64 | 9.67 | 9.25 | 9.31 | 9.31 | 13,410,900 |
21 Mar 2024 | 9.79 | 9.83 | 9.50 | 9.66 | 9.66 | 10,967,168 |
20 Mar 2024 | 9.69 | 9.81 | 9.65 | 9.73 | 9.73 | 9,492,874 |
19 Mar 2024 | 9.79 | 9.89 | 9.70 | 9.74 | 9.74 | 10,833,060 |
18 Mar 2024 | 9.79 | 9.93 | 9.61 | 9.78 | 9.78 | 14,093,582 |
15 Mar 2024 | 9.43 | 9.69 | 9.27 | 9.68 | 9.68 | 14,219,328 |
14 Mar 2024 | 9.68 | 9.79 | 9.30 | 9.44 | 9.44 | 16,242,225 |
13 Mar 2024 | 9.77 | 9.79 | 9.57 | 9.66 | 9.66 | 12,349,381 |
12 Mar 2024 | 9.80 | 9.88 | 9.63 | 9.80 | 9.80 | 18,552,820 |
11 Mar 2024 | 9.18 | 9.81 | 9.16 | 9.79 | 9.79 | 26,838,939 |
08 Mar 2024 | 9.18 | 9.30 | 8.96 | 9.11 | 9.11 | 10,929,098 |
07 Mar 2024 | 9.28 | 9.47 | 9.16 | 9.18 | 9.18 | 12,530,070 |
06 Mar 2024 | 9.08 | 9.41 | 9.03 | 9.27 | 9.27 | 14,352,540 |
05 Mar 2024 | 9.37 | 9.40 | 9.11 | 9.16 | 9.16 | 10,287,917 |
04 Mar 2024 | 9.45 | 9.56 | 9.31 | 9.41 | 9.41 | 9,468,678 |
01 Mar 2024 | 9.57 | 9.65 | 9.37 | 9.46 | 9.46 | 12,019,058 |
29 Feb 2024 | 9.15 | 9.58 | 9.12 | 9.57 | 9.57 | 14,697,760 |
28 Feb 2024 | 9.70 | 10.13 | 9.19 | 9.22 | 9.22 | 21,691,874 |
27 Feb 2024 | 9.45 | 9.65 | 9.36 | 9.65 | 9.65 | 9,612,640 |
26 Feb 2024 | 9.37 | 9.65 | 9.27 | 9.46 | 9.46 | 11,991,058 |
23 Feb 2024 | 9.17 | 9.32 | 9.11 | 9.31 | 9.31 | 11,651,050 |
22 Feb 2024 | 9.07 | 9.21 | 8.93 | 9.21 | 9.21 | 14,873,783 |
21 Feb 2024 | 8.78 | 9.36 | 8.69 | 9.10 | 9.10 | 21,806,872 |
20 Feb 2024 | 8.85 | 8.89 | 8.65 | 8.79 | 8.79 | 13,108,310 |
19 Feb 2024 | 8.89 | 9.06 | 8.66 | 8.91 | 8.91 | 19,723,624 |
08 Feb 2024 | 8.53 | 8.82 | 8.31 | 8.73 | 8.73 | 27,888,401 |
07 Feb 2024 | 8.30 | 8.89 | 8.22 | 8.50 | 8.50 | 27,486,019 |
06 Feb 2024 | 7.85 | 8.34 | 7.58 | 8.23 | 8.23 | 18,648,684 |
05 Feb 2024 | 8.53 | 8.54 | 7.68 | 7.91 | 7.91 | 17,497,648 |
02 Feb 2024 | 9.05 | 9.16 | 8.21 | 8.53 | 8.53 | 15,744,276 |
01 Feb 2024 | 9.15 | 9.28 | 8.94 | 9.05 | 9.05 | 9,529,983 |
31 Jan 2024 | 9.40 | 9.72 | 9.13 | 9.16 | 9.16 | 11,438,714 |
30 Jan 2024 | 9.86 | 9.89 | 9.42 | 9.43 | 9.43 | 7,578,903 |
29 Jan 2024 | 10.23 | 10.23 | 9.76 | 9.79 | 9.79 | 8,466,620 |
26 Jan 2024 | 10.30 | 10.41 | 10.10 | 10.11 | 10.11 | 8,796,130 |
25 Jan 2024 | 10.16 | 10.36 | 9.95 | 10.33 | 10.33 | 14,240,497 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |