Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 5.68 | 5.87 | 5.54 | 5.80 | 5.80 | 4,206,500 |
20 Jun 2024 | 6.09 | 6.16 | 5.64 | 5.67 | 5.67 | 5,659,200 |
19 Jun 2024 | 5.81 | 6.00 | 5.63 | 5.92 | 5.92 | 4,865,300 |
18 Jun 2024 | 5.80 | 6.06 | 5.68 | 5.87 | 5.87 | 5,301,100 |
17 Jun 2024 | 6.01 | 6.04 | 5.75 | 5.83 | 5.83 | 6,027,300 |
14 Jun 2024 | 6.15 | 6.25 | 5.83 | 6.06 | 6.06 | 5,215,200 |
13 Jun 2024 | 6.68 | 6.73 | 6.03 | 6.20 | 6.20 | 6,193,100 |
12 Jun 2024 | 6.91 | 7.28 | 6.58 | 6.60 | 6.60 | 4,286,800 |
11 Jun 2024 | 7.00 | 7.03 | 6.61 | 6.91 | 6.91 | 3,845,600 |
10 Jun 2024 | 7.05 | 7.31 | 6.86 | 7.00 | 7.00 | 3,320,300 |
07 Jun 2024 | 7.11 | 7.16 | 6.96 | 7.03 | 7.03 | 2,628,600 |
06 Jun 2024 | 7.30 | 7.38 | 7.00 | 7.23 | 7.23 | 10,856,500 |
05 Jun 2024 | 8.14 | 8.24 | 7.18 | 7.30 | 7.30 | 7,118,200 |
04 Jun 2024 | 8.75 | 8.76 | 8.02 | 8.24 | 8.24 | 3,178,400 |
03 Jun 2024 | 8.90 | 8.97 | 8.71 | 8.84 | 8.84 | 3,163,100 |
31 May 2024 | 9.09 | 9.27 | 8.93 | 8.95 | 8.95 | 5,692,100 |
29 May 2024 | 9.03 | 9.16 | 8.69 | 9.15 | 9.15 | 6,067,200 |
28 May 2024 | 9.45 | 9.59 | 9.03 | 9.20 | 9.20 | 5,562,200 |
27 May 2024 | 9.30 | 9.72 | 9.05 | 9.38 | 9.38 | 7,884,200 |
24 May 2024 | 9.20 | 9.39 | 8.66 | 9.12 | 9.12 | 9,455,100 |
23 May 2024 | 8.83 | 9.20 | 8.44 | 9.20 | 9.20 | 28,682,300 |
22 May 2024 | 8.11 | 8.21 | 7.45 | 7.45 | 7.45 | 9,275,300 |
21 May 2024 | 7.95 | 8.44 | 7.60 | 8.22 | 8.22 | 4,549,700 |
20 May 2024 | 7.65 | 8.05 | 7.25 | 7.91 | 7.91 | 13,910,000 |
17 May 2024 | 6.48 | 7.55 | 6.31 | 7.07 | 7.07 | 11,293,300 |
16 May 2024 | 6.00 | 6.40 | 5.83 | 6.40 | 6.40 | 7,550,700 |
15 May 2024 | 5.60 | 6.21 | 5.51 | 5.98 | 5.98 | 9,099,200 |
14 May 2024 | 6.00 | 6.05 | 5.55 | 5.57 | 5.57 | 12,252,100 |
13 May 2024 | 6.98 | 7.15 | 6.75 | 6.80 | 6.80 | 3,739,200 |
10 May 2024 | 6.05 | 6.98 | 6.04 | 6.98 | 6.98 | 6,111,600 |
09 May 2024 | 6.09 | 6.45 | 5.38 | 6.05 | 6.05 | 17,758,400 |
08 May 2024 | 7.25 | 7.25 | 6.05 | 6.28 | 6.28 | 15,312,400 |
07 May 2024 | 7.34 | 7.57 | 7.31 | 7.47 | 7.47 | 3,088,500 |
06 May 2024 | 7.38 | 7.46 | 7.19 | 7.32 | 7.32 | 2,502,400 |
03 May 2024 | 7.24 | 7.48 | 7.24 | 7.27 | 7.27 | 1,345,300 |
02 May 2024 | 7.40 | 7.51 | 7.12 | 7.15 | 7.15 | 2,175,700 |
30 Apr 2024 | 7.30 | 7.43 | 6.99 | 7.36 | 7.36 | 6,737,700 |
29 Apr 2024 | 7.30 | 7.36 | 6.89 | 7.36 | 7.36 | 6,170,500 |
26 Apr 2024 | 7.20 | 7.45 | 7.20 | 7.34 | 7.34 | 1,511,100 |
25 Apr 2024 | 7.18 | 7.29 | 7.07 | 7.16 | 7.16 | 2,486,400 |
24 Apr 2024 | 7.30 | 7.46 | 7.16 | 7.17 | 7.17 | 3,612,400 |
23 Apr 2024 | 7.20 | 7.47 | 7.11 | 7.26 | 7.26 | 2,673,000 |
22 Apr 2024 | 7.00 | 7.27 | 6.93 | 7.25 | 7.25 | 1,897,500 |
19 Apr 2024 | 6.74 | 7.08 | 6.74 | 6.95 | 6.95 | 2,452,000 |
18 Apr 2024 | 7.20 | 7.27 | 6.70 | 6.77 | 6.77 | 2,938,700 |
17 Apr 2024 | 7.37 | 7.48 | 7.13 | 7.19 | 7.19 | 1,974,000 |
16 Apr 2024 | 7.60 | 7.68 | 7.30 | 7.35 | 7.35 | 3,069,800 |
15 Apr 2024 | 7.88 | 7.93 | 7.67 | 7.67 | 7.67 | 3,935,100 |
12 Apr 2024 | 8.04 | 8.11 | 7.85 | 7.88 | 7.88 | 2,973,600 |
11 Apr 2024 | 8.30 | 8.31 | 7.99 | 8.03 | 8.03 | 2,878,800 |
10 Apr 2024 | 8.42 | 8.50 | 8.22 | 8.31 | 8.31 | 3,847,600 |
09 Apr 2024 | 8.56 | 8.60 | 8.41 | 8.44 | 8.44 | 1,657,900 |
08 Apr 2024 | 8.08 | 8.60 | 7.95 | 8.58 | 8.58 | 5,447,000 |
05 Apr 2024 | 8.29 | 8.30 | 7.94 | 8.10 | 8.10 | 5,728,900 |
04 Apr 2024 | 7.65 | 8.38 | 7.65 | 8.30 | 8.30 | 9,887,500 |
03 Apr 2024 | 7.82 | 8.03 | 7.50 | 7.60 | 7.60 | 8,322,700 |
02 Apr 2024 | 8.48 | 8.60 | 7.92 | 7.92 | 7.92 | 9,550,900 |
01 Apr 2024 | 8.85 | 9.06 | 8.48 | 8.52 | 8.52 | 7,358,100 |
28 Mar 2024 | 9.66 | 9.72 | 8.75 | 8.85 | 8.85 | 16,187,400 |
27 Mar 2024 | 9.78 | 10.21 | 9.67 | 10.15 | 10.15 | 3,108,300 |
26 Mar 2024 | 9.79 | 10.02 | 9.77 | 9.77 | 9.77 | 2,461,600 |
25 Mar 2024 | 9.75 | 9.97 | 9.60 | 9.90 | 9.90 | 921,800 |
22 Mar 2024 | 9.91 | 10.02 | 9.74 | 9.74 | 9.74 | 1,509,500 |
21 Mar 2024 | 10.20 | 10.20 | 9.98 | 10.02 | 10.02 | 455,900 |
20 Mar 2024 | 10.06 | 10.20 | 10.00 | 10.20 | 10.20 | 995,700 |
19 Mar 2024 | 10.01 | 10.10 | 9.86 | 10.03 | 10.03 | 672,100 |
18 Mar 2024 | 9.97 | 10.08 | 9.97 | 9.97 | 9.97 | 760,100 |
15 Mar 2024 | 10.04 | 10.13 | 9.95 | 10.00 | 10.00 | 1,025,600 |
14 Mar 2024 | 10.05 | 10.23 | 9.99 | 10.10 | 10.10 | 2,370,800 |
13 Mar 2024 | 10.28 | 10.37 | 9.92 | 10.00 | 10.00 | 4,012,400 |
12 Mar 2024 | 10.20 | 10.38 | 10.15 | 10.28 | 10.28 | 2,203,200 |
11 Mar 2024 | 10.27 | 10.37 | 10.13 | 10.14 | 10.14 | 896,700 |
08 Mar 2024 | 10.23 | 10.52 | 10.23 | 10.34 | 10.34 | 1,087,200 |
07 Mar 2024 | 10.33 | 10.54 | 10.27 | 10.36 | 10.36 | 1,483,400 |
06 Mar 2024 | 10.00 | 10.50 | 9.83 | 10.36 | 10.36 | 2,471,000 |
05 Mar 2024 | 9.80 | 10.15 | 9.80 | 10.00 | 10.00 | 5,979,900 |
04 Mar 2024 | 10.07 | 10.25 | 9.78 | 9.78 | 9.78 | 3,209,200 |
01 Mar 2024 | 10.30 | 10.48 | 9.91 | 10.15 | 10.15 | 5,128,800 |
29 Feb 2024 | 10.00 | 10.34 | 9.81 | 10.30 | 10.30 | 5,130,700 |
28 Feb 2024 | 10.35 | 10.38 | 10.01 | 10.01 | 10.01 | 2,294,800 |
27 Feb 2024 | 10.06 | 10.39 | 10.06 | 10.39 | 10.39 | 3,395,400 |
26 Feb 2024 | 9.94 | 10.11 | 9.90 | 10.02 | 10.02 | 3,679,500 |
23 Feb 2024 | 10.25 | 10.25 | 9.90 | 9.92 | 9.92 | 1,875,100 |
22 Feb 2024 | 9.91 | 10.27 | 9.86 | 10.17 | 10.17 | 1,899,100 |
21 Feb 2024 | 10.13 | 10.16 | 9.82 | 9.86 | 9.86 | 2,919,600 |
20 Feb 2024 | 10.00 | 10.25 | 9.92 | 10.12 | 10.12 | 4,736,600 |
19 Feb 2024 | 10.15 | 10.26 | 10.01 | 10.10 | 10.10 | 1,530,700 |
16 Feb 2024 | 10.89 | 10.90 | 10.17 | 10.17 | 10.17 | 5,946,000 |
15 Feb 2024 | 10.84 | 11.09 | 10.79 | 10.88 | 10.88 | 6,007,700 |
14 Feb 2024 | 10.90 | 11.05 | 10.76 | 10.83 | 10.83 | 1,181,200 |
09 Feb 2024 | 10.86 | 10.99 | 10.81 | 10.99 | 10.99 | 3,741,500 |
08 Feb 2024 | 10.85 | 11.10 | 10.74 | 10.87 | 10.87 | 1,826,000 |
07 Feb 2024 | 10.88 | 11.12 | 10.81 | 10.93 | 10.93 | 1,519,500 |
06 Feb 2024 | 11.20 | 11.20 | 10.71 | 10.98 | 10.98 | 4,586,200 |
05 Feb 2024 | 11.33 | 11.58 | 11.16 | 11.23 | 11.23 | 1,090,800 |
02 Feb 2024 | 11.60 | 11.66 | 11.18 | 11.33 | 11.33 | 1,654,100 |
01 Feb 2024 | 11.67 | 11.81 | 11.54 | 11.60 | 11.60 | 2,218,400 |
31 Jan 2024 | 11.43 | 12.00 | 11.43 | 11.59 | 11.59 | 2,057,100 |
30 Jan 2024 | 11.53 | 11.61 | 11.27 | 11.43 | 11.43 | 797,000 |
29 Jan 2024 | 11.97 | 12.14 | 11.56 | 11.59 | 11.59 | 1,066,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |