Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 6.91 | 7.32 | 6.91 | 7.31 | 7.31 | 6,740,500 |
13 Jun 2024 | 7.23 | 7.25 | 6.89 | 6.90 | 6.90 | 9,276,400 |
12 Jun 2024 | 7.71 | 7.77 | 7.21 | 7.22 | 7.22 | 5,969,700 |
11 Jun 2024 | 7.63 | 7.69 | 7.50 | 7.54 | 7.54 | 4,407,500 |
10 Jun 2024 | 7.60 | 7.65 | 7.43 | 7.58 | 7.58 | 7,457,900 |
07 Jun 2024 | 7.54 | 7.71 | 7.50 | 7.68 | 7.68 | 7,079,300 |
06 Jun 2024 | 7.64 | 7.81 | 7.59 | 7.74 | 7.74 | 8,384,200 |
05 Jun 2024 | 7.77 | 7.92 | 7.50 | 7.61 | 7.61 | 9,111,500 |
04 Jun 2024 | 8.09 | 8.09 | 7.67 | 7.81 | 7.81 | 9,916,900 |
03 Jun 2024 | 8.15 | 8.37 | 8.07 | 8.10 | 8.10 | 4,697,400 |
31 May 2024 | 8.25 | 8.33 | 7.98 | 8.11 | 8.11 | 6,572,700 |
29 May 2024 | 8.22 | 8.43 | 8.19 | 8.24 | 8.24 | 5,733,900 |
28 May 2024 | 8.30 | 8.59 | 8.14 | 8.25 | 8.25 | 5,420,100 |
27 May 2024 | 8.20 | 8.20 | 8.04 | 8.16 | 8.16 | 2,664,100 |
24 May 2024 | 8.36 | 8.37 | 8.16 | 8.16 | 8.16 | 5,755,300 |
23 May 2024 | 8.28 | 8.37 | 8.06 | 8.30 | 8.30 | 7,131,000 |
22 May 2024 | 8.25 | 8.41 | 8.18 | 8.28 | 8.28 | 4,965,600 |
21 May 2024 | 8.71 | 8.77 | 8.35 | 8.35 | 8.35 | 6,360,300 |
20 May 2024 | 8.49 | 8.80 | 8.43 | 8.72 | 8.72 | 4,716,600 |
17 May 2024 | 8.41 | 8.57 | 8.34 | 8.52 | 8.52 | 5,654,700 |
16 May 2024 | 8.15 | 8.43 | 8.04 | 8.42 | 8.42 | 5,451,600 |
15 May 2024 | 7.94 | 8.16 | 7.91 | 8.08 | 8.08 | 4,894,000 |
14 May 2024 | 8.01 | 8.12 | 7.88 | 7.93 | 7.93 | 5,782,900 |
13 May 2024 | 8.10 | 8.16 | 7.94 | 8.03 | 8.03 | 4,362,500 |
10 May 2024 | 8.14 | 8.30 | 7.93 | 8.05 | 8.05 | 5,730,900 |
09 May 2024 | 8.01 | 8.14 | 7.92 | 8.10 | 8.10 | 6,908,300 |
08 May 2024 | 8.10 | 8.30 | 8.01 | 8.23 | 8.23 | 7,330,000 |
07 May 2024 | 7.84 | 8.41 | 7.60 | 8.23 | 8.23 | 28,613,400 |
06 May 2024 | 7.46 | 7.51 | 7.23 | 7.28 | 7.28 | 8,751,300 |
03 May 2024 | 7.47 | 7.60 | 7.31 | 7.48 | 7.48 | 10,356,900 |
02 May 2024 | 7.29 | 7.30 | 7.07 | 7.21 | 7.21 | 8,682,000 |
30 Apr 2024 | 7.39 | 7.43 | 7.09 | 7.11 | 7.11 | 8,369,300 |
29 Apr 2024 | 7.25 | 7.48 | 7.25 | 7.45 | 7.45 | 12,097,900 |
26 Apr 2024 | 6.97 | 7.28 | 6.93 | 7.25 | 7.25 | 10,311,400 |
25 Apr 2024 | 6.99 | 6.99 | 6.73 | 6.90 | 6.90 | 10,386,900 |
24 Apr 2024 | 7.28 | 7.29 | 7.00 | 7.00 | 7.00 | 10,401,100 |
23 Apr 2024 | 7.23 | 7.35 | 7.13 | 7.30 | 7.30 | 5,398,100 |
22 Apr 2024 | 7.37 | 7.37 | 7.23 | 7.27 | 7.27 | 6,056,900 |
19 Apr 2024 | 7.42 | 7.53 | 7.34 | 7.39 | 7.39 | 8,757,100 |
18 Apr 2024 | 7.69 | 7.74 | 7.25 | 7.43 | 7.43 | 10,549,000 |
17 Apr 2024 | 7.55 | 7.74 | 7.51 | 7.66 | 7.66 | 9,737,800 |
16 Apr 2024 | 7.41 | 7.62 | 7.36 | 7.47 | 7.47 | 9,274,100 |
15 Apr 2024 | 8.12 | 8.14 | 7.50 | 7.58 | 7.58 | 10,745,000 |
12 Apr 2024 | 8.22 | 8.33 | 8.04 | 8.10 | 8.10 | 9,274,900 |
11 Apr 2024 | 8.39 | 8.64 | 8.22 | 8.25 | 8.25 | 8,149,700 |
10 Apr 2024 | 8.59 | 8.59 | 8.24 | 8.39 | 8.39 | 6,783,100 |
09 Apr 2024 | 8.27 | 8.71 | 8.27 | 8.67 | 8.67 | 6,264,000 |
08 Apr 2024 | 8.04 | 8.33 | 8.01 | 8.22 | 8.22 | 6,349,600 |
05 Apr 2024 | 8.08 | 8.14 | 7.98 | 8.00 | 8.00 | 5,157,200 |
04 Apr 2024 | 8.08 | 8.33 | 8.05 | 8.09 | 8.09 | 5,937,900 |
03 Apr 2024 | 8.05 | 8.10 | 7.80 | 8.03 | 8.03 | 13,640,100 |
02 Apr 2024 | 8.30 | 8.32 | 8.03 | 8.06 | 8.06 | 5,458,200 |
01 Apr 2024 | 8.40 | 8.52 | 8.16 | 8.28 | 8.28 | 7,283,000 |
28 Mar 2024 | 8.23 | 8.42 | 8.11 | 8.35 | 8.35 | 4,508,600 |
27 Mar 2024 | 8.68 | 8.68 | 8.18 | 8.26 | 8.26 | 15,983,300 |
26 Mar 2024 | 8.46 | 8.78 | 8.40 | 8.64 | 8.64 | 16,047,100 |
25 Mar 2024 | 8.55 | 8.65 | 8.39 | 8.46 | 8.46 | 6,131,300 |
22 Mar 2024 | 8.87 | 8.97 | 8.55 | 8.55 | 8.55 | 9,893,900 |
21 Mar 2024 | 8.85 | 9.01 | 8.77 | 8.92 | 8.92 | 10,797,200 |
20 Mar 2024 | 8.33 | 8.96 | 8.25 | 8.88 | 8.88 | 10,775,600 |
19 Mar 2024 | 8.30 | 8.63 | 7.99 | 8.29 | 8.29 | 12,953,700 |
18 Mar 2024 | 8.35 | 8.58 | 8.27 | 8.38 | 8.38 | 6,064,700 |
15 Mar 2024 | 8.60 | 8.70 | 8.27 | 8.28 | 8.28 | 8,609,000 |
14 Mar 2024 | 8.82 | 8.87 | 8.52 | 8.60 | 8.60 | 5,804,500 |
13 Mar 2024 | 8.56 | 8.96 | 8.48 | 8.82 | 8.82 | 5,135,500 |
12 Mar 2024 | 8.46 | 8.74 | 8.45 | 8.62 | 8.62 | 6,470,300 |
11 Mar 2024 | 8.17 | 8.43 | 8.14 | 8.41 | 8.41 | 4,043,700 |
08 Mar 2024 | 8.31 | 8.48 | 8.18 | 8.20 | 8.20 | 5,969,600 |
07 Mar 2024 | 8.45 | 8.48 | 8.25 | 8.36 | 8.36 | 3,046,600 |
06 Mar 2024 | 8.63 | 8.73 | 8.39 | 8.45 | 8.45 | 4,391,400 |
05 Mar 2024 | 8.42 | 8.85 | 8.42 | 8.57 | 8.57 | 4,377,500 |
04 Mar 2024 | 8.74 | 8.78 | 8.36 | 8.40 | 8.40 | 5,848,200 |
01 Mar 2024 | 8.73 | 8.90 | 8.70 | 8.75 | 8.75 | 3,021,100 |
29 Feb 2024 | 8.72 | 8.79 | 8.59 | 8.73 | 8.73 | 3,981,200 |
28 Feb 2024 | 9.10 | 9.14 | 8.75 | 8.78 | 8.78 | 4,569,100 |
27 Feb 2024 | 8.87 | 9.26 | 8.87 | 9.18 | 9.18 | 7,036,800 |
26 Feb 2024 | 8.69 | 8.83 | 8.61 | 8.82 | 8.82 | 6,661,000 |
23 Feb 2024 | 8.73 | 8.73 | 8.57 | 8.71 | 8.71 | 6,039,500 |
22 Feb 2024 | 8.57 | 8.73 | 8.45 | 8.73 | 8.73 | 9,268,300 |
21 Feb 2024 | 8.51 | 8.57 | 8.22 | 8.57 | 8.57 | 7,994,000 |
20 Feb 2024 | 8.06 | 8.54 | 7.91 | 8.54 | 8.54 | 8,149,400 |
19 Feb 2024 | 8.22 | 8.24 | 7.95 | 8.10 | 8.10 | 5,437,200 |
16 Feb 2024 | 7.98 | 8.27 | 7.84 | 8.27 | 8.27 | 8,089,300 |
15 Feb 2024 | 7.96 | 8.06 | 7.80 | 7.95 | 7.95 | 6,551,500 |
14 Feb 2024 | 7.90 | 7.96 | 7.76 | 7.89 | 7.89 | 4,121,300 |
09 Feb 2024 | 8.05 | 8.18 | 7.89 | 7.95 | 7.95 | 5,959,300 |
08 Feb 2024 | 8.15 | 8.16 | 7.72 | 8.05 | 8.05 | 8,552,600 |
07 Feb 2024 | 7.94 | 8.28 | 7.86 | 8.19 | 8.19 | 5,309,500 |
06 Feb 2024 | 7.76 | 8.18 | 7.76 | 7.95 | 7.95 | 7,301,900 |
05 Feb 2024 | 7.95 | 7.99 | 7.57 | 7.76 | 7.76 | 9,821,100 |
02 Feb 2024 | 8.45 | 8.45 | 7.93 | 7.93 | 7.93 | 6,629,500 |
01 Feb 2024 | 8.17 | 8.30 | 7.92 | 8.06 | 8.06 | 5,855,400 |
31 Jan 2024 | 8.05 | 8.44 | 8.04 | 8.17 | 8.17 | 8,966,100 |
30 Jan 2024 | 8.13 | 8.17 | 7.92 | 8.04 | 8.04 | 6,264,700 |
29 Jan 2024 | 8.18 | 8.26 | 8.12 | 8.13 | 8.13 | 4,173,900 |
26 Jan 2024 | 8.20 | 8.27 | 8.11 | 8.18 | 8.18 | 5,075,500 |
25 Jan 2024 | 8.21 | 8.31 | 8.14 | 8.17 | 8.17 | 3,591,300 |
24 Jan 2024 | 8.43 | 8.46 | 8.12 | 8.20 | 8.20 | 5,274,600 |
23 Jan 2024 | 8.15 | 8.46 | 8.15 | 8.33 | 8.33 | 3,836,100 |
22 Jan 2024 | 8.54 | 8.58 | 8.08 | 8.14 | 8.14 | 6,127,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |