Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 9.45 | 9.86 | 9.30 | 9.38 | 9.38 | 5,159,400 |
24 Jun 2024 | 8.88 | 9.70 | 8.87 | 9.34 | 9.34 | 6,476,100 |
21 Jun 2024 | 9.10 | 9.22 | 8.62 | 8.85 | 8.85 | 8,714,500 |
20 Jun 2024 | 9.59 | 9.66 | 8.94 | 9.15 | 9.15 | 3,966,700 |
18 Jun 2024 | 9.33 | 9.99 | 9.24 | 9.70 | 9.70 | 4,452,900 |
17 Jun 2024 | 9.20 | 9.48 | 9.11 | 9.37 | 9.37 | 3,248,200 |
14 Jun 2024 | 9.24 | 9.41 | 9.16 | 9.26 | 9.26 | 2,881,400 |
13 Jun 2024 | 9.33 | 9.60 | 9.12 | 9.44 | 9.44 | 3,069,100 |
12 Jun 2024 | 8.95 | 9.49 | 8.94 | 9.30 | 9.30 | 6,213,800 |
11 Jun 2024 | 8.50 | 8.67 | 8.27 | 8.58 | 8.58 | 3,110,100 |
10 Jun 2024 | 8.45 | 8.68 | 8.33 | 8.62 | 8.62 | 3,237,100 |
07 Jun 2024 | 8.76 | 8.94 | 8.42 | 8.51 | 8.51 | 3,878,100 |
06 Jun 2024 | 9.00 | 9.22 | 8.72 | 9.01 | 9.01 | 3,394,300 |
05 Jun 2024 | 8.42 | 9.14 | 8.27 | 9.09 | 9.09 | 4,848,500 |
04 Jun 2024 | 8.56 | 8.76 | 8.40 | 8.41 | 8.41 | 2,975,400 |
03 Jun 2024 | 8.39 | 8.86 | 8.32 | 8.59 | 8.59 | 4,637,900 |
31 May 2024 | 8.93 | 9.20 | 8.22 | 8.28 | 8.28 | 6,518,100 |
30 May 2024 | 8.72 | 8.92 | 8.60 | 8.87 | 8.87 | 3,384,300 |
29 May 2024 | 8.74 | 8.75 | 8.36 | 8.58 | 8.58 | 5,741,000 |
28 May 2024 | 9.32 | 9.62 | 8.87 | 8.99 | 8.99 | 4,574,700 |
24 May 2024 | 9.10 | 9.31 | 8.97 | 9.16 | 9.16 | 3,407,300 |
23 May 2024 | 9.55 | 9.56 | 8.84 | 9.03 | 9.03 | 6,738,900 |
22 May 2024 | 9.52 | 9.56 | 9.22 | 9.36 | 9.36 | 3,605,200 |
21 May 2024 | 9.63 | 9.80 | 9.39 | 9.51 | 9.51 | 3,026,400 |
20 May 2024 | 9.43 | 9.81 | 9.25 | 9.78 | 9.78 | 3,494,700 |
17 May 2024 | 9.50 | 9.58 | 9.17 | 9.42 | 9.42 | 4,735,500 |
16 May 2024 | 10.05 | 10.11 | 9.43 | 9.51 | 9.51 | 4,872,800 |
15 May 2024 | 10.34 | 10.66 | 9.68 | 10.01 | 10.01 | 6,873,200 |
14 May 2024 | 9.73 | 10.56 | 9.70 | 10.05 | 10.05 | 10,177,600 |
13 May 2024 | 9.42 | 10.40 | 9.06 | 9.48 | 9.48 | 15,407,600 |
10 May 2024 | 9.05 | 9.34 | 8.22 | 8.60 | 8.60 | 7,288,300 |
09 May 2024 | 8.60 | 8.69 | 8.46 | 8.64 | 8.64 | 2,983,600 |
08 May 2024 | 8.56 | 8.77 | 8.43 | 8.59 | 8.59 | 2,585,100 |
07 May 2024 | 8.90 | 9.05 | 8.57 | 8.79 | 8.79 | 3,214,900 |
06 May 2024 | 8.93 | 9.21 | 8.82 | 8.94 | 8.94 | 3,367,000 |
03 May 2024 | 9.24 | 9.40 | 8.70 | 8.84 | 8.84 | 3,982,500 |
02 May 2024 | 8.47 | 8.79 | 8.30 | 8.79 | 8.79 | 3,872,700 |
01 May 2024 | 7.75 | 8.75 | 7.73 | 8.34 | 8.34 | 5,750,300 |
30 Apr 2024 | 8.06 | 8.26 | 7.80 | 7.82 | 7.82 | 3,849,700 |
29 Apr 2024 | 8.30 | 8.55 | 8.09 | 8.20 | 8.20 | 4,108,500 |
26 Apr 2024 | 7.86 | 8.14 | 7.68 | 8.12 | 8.12 | 4,394,000 |
25 Apr 2024 | 7.57 | 7.89 | 7.48 | 7.84 | 7.84 | 4,382,400 |
24 Apr 2024 | 8.15 | 8.27 | 7.89 | 7.94 | 7.94 | 7,206,000 |
23 Apr 2024 | 7.56 | 7.92 | 7.55 | 7.70 | 7.70 | 5,111,300 |
22 Apr 2024 | 7.46 | 7.79 | 7.20 | 7.60 | 7.60 | 3,946,300 |
19 Apr 2024 | 7.30 | 7.44 | 7.14 | 7.35 | 7.35 | 3,945,600 |
18 Apr 2024 | 7.35 | 7.58 | 7.27 | 7.40 | 7.40 | 2,862,400 |
17 Apr 2024 | 7.64 | 7.71 | 7.43 | 7.47 | 7.47 | 3,507,700 |
16 Apr 2024 | 7.61 | 7.77 | 7.51 | 7.57 | 7.57 | 3,847,800 |
15 Apr 2024 | 8.41 | 8.46 | 7.77 | 7.79 | 7.79 | 5,149,300 |
12 Apr 2024 | 8.80 | 8.93 | 8.31 | 8.41 | 8.41 | 3,424,600 |
11 Apr 2024 | 8.65 | 8.94 | 8.50 | 8.92 | 8.92 | 3,148,600 |
10 Apr 2024 | 8.61 | 8.78 | 8.41 | 8.58 | 8.58 | 3,752,500 |
09 Apr 2024 | 9.00 | 9.22 | 8.95 | 9.09 | 9.09 | 2,596,400 |
08 Apr 2024 | 8.91 | 9.12 | 8.79 | 9.00 | 9.00 | 3,129,400 |
05 Apr 2024 | 8.53 | 8.94 | 8.41 | 8.87 | 8.87 | 3,410,700 |
04 Apr 2024 | 9.02 | 9.33 | 8.71 | 8.73 | 8.73 | 4,723,900 |
03 Apr 2024 | 8.85 | 9.35 | 8.72 | 8.93 | 8.93 | 6,047,400 |
02 Apr 2024 | 8.96 | 9.00 | 8.67 | 8.77 | 8.77 | 6,851,300 |
01 Apr 2024 | 9.98 | 9.98 | 9.33 | 9.37 | 9.37 | 6,625,100 |
28 Mar 2024 | 10.10 | 10.28 | 9.94 | 9.97 | 9.97 | 5,441,700 |
27 Mar 2024 | 10.35 | 10.42 | 10.07 | 10.17 | 10.17 | 3,999,400 |
26 Mar 2024 | 10.61 | 10.89 | 10.31 | 10.32 | 10.32 | 5,067,200 |
25 Mar 2024 | 10.51 | 10.91 | 10.41 | 10.53 | 10.53 | 3,831,100 |
22 Mar 2024 | 10.51 | 10.79 | 10.29 | 10.49 | 10.49 | 3,687,900 |
21 Mar 2024 | 11.20 | 11.45 | 10.26 | 10.65 | 10.65 | 8,042,200 |
20 Mar 2024 | 10.57 | 11.18 | 10.28 | 11.07 | 11.07 | 5,435,000 |
19 Mar 2024 | 10.94 | 11.18 | 10.45 | 10.75 | 10.75 | 6,475,000 |
18 Mar 2024 | 11.76 | 12.35 | 11.17 | 11.42 | 11.42 | 11,375,200 |
15 Mar 2024 | 10.71 | 11.53 | 10.60 | 11.22 | 11.22 | 11,281,800 |
14 Mar 2024 | 11.27 | 11.87 | 10.45 | 10.78 | 10.78 | 10,143,000 |
13 Mar 2024 | 10.60 | 11.37 | 10.38 | 10.98 | 10.98 | 7,248,700 |
12 Mar 2024 | 10.40 | 10.68 | 10.16 | 10.54 | 10.54 | 4,921,000 |
11 Mar 2024 | 11.35 | 11.55 | 10.27 | 10.37 | 10.37 | 5,551,000 |
08 Mar 2024 | 11.40 | 12.34 | 10.88 | 11.19 | 11.19 | 6,233,000 |
07 Mar 2024 | 11.40 | 11.57 | 10.74 | 11.15 | 11.15 | 6,012,300 |
06 Mar 2024 | 12.11 | 12.13 | 11.20 | 11.32 | 11.32 | 5,200,500 |
05 Mar 2024 | 11.99 | 12.48 | 11.59 | 11.91 | 11.91 | 5,923,900 |
04 Mar 2024 | 12.92 | 12.93 | 12.05 | 12.30 | 12.30 | 6,845,600 |
01 Mar 2024 | 13.44 | 13.63 | 12.65 | 12.81 | 12.81 | 9,132,900 |
29 Feb 2024 | 13.50 | 14.12 | 13.00 | 13.46 | 13.46 | 7,575,100 |
28 Feb 2024 | 13.84 | 14.16 | 12.55 | 12.94 | 12.94 | 13,000,100 |
27 Feb 2024 | 15.46 | 15.74 | 14.82 | 15.52 | 15.52 | 13,253,200 |
26 Feb 2024 | 13.87 | 14.80 | 13.57 | 14.76 | 14.76 | 8,185,900 |
23 Feb 2024 | 14.92 | 14.98 | 13.17 | 13.37 | 13.37 | 10,319,500 |
22 Feb 2024 | 12.98 | 15.32 | 12.85 | 15.00 | 15.00 | 21,439,500 |
21 Feb 2024 | 12.20 | 12.60 | 11.60 | 12.37 | 12.37 | 6,118,400 |
20 Feb 2024 | 13.05 | 13.08 | 11.92 | 12.59 | 12.59 | 8,421,200 |
16 Feb 2024 | 12.15 | 13.71 | 12.07 | 13.15 | 13.15 | 16,648,300 |
15 Feb 2024 | 12.58 | 12.92 | 11.19 | 12.43 | 12.43 | 21,767,500 |
14 Feb 2024 | 10.12 | 11.04 | 9.88 | 10.92 | 10.92 | 6,160,300 |
13 Feb 2024 | 10.08 | 10.26 | 9.63 | 9.80 | 9.80 | 5,572,200 |
12 Feb 2024 | 10.13 | 11.04 | 10.03 | 10.94 | 10.94 | 4,384,200 |
09 Feb 2024 | 10.08 | 10.18 | 9.82 | 10.09 | 10.09 | 3,087,100 |
08 Feb 2024 | 9.13 | 10.06 | 9.04 | 9.90 | 9.90 | 4,249,300 |
07 Feb 2024 | 9.49 | 9.49 | 9.06 | 9.13 | 9.13 | 2,708,200 |
06 Feb 2024 | 9.10 | 9.49 | 8.88 | 9.48 | 9.48 | 2,688,500 |
05 Feb 2024 | 9.10 | 9.18 | 8.68 | 9.13 | 9.13 | 3,163,800 |
02 Feb 2024 | 9.24 | 9.39 | 8.80 | 9.29 | 9.29 | 4,645,600 |
01 Feb 2024 | 9.52 | 9.87 | 9.43 | 9.55 | 9.55 | 3,197,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |