Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 8.30 | 8.33 | 8.19 | 8.30 | 8.30 | 10,829,201 |
13 Jun 2024 | 8.37 | 8.40 | 8.30 | 8.32 | 8.32 | 8,030,892 |
12 Jun 2024 | 8.31 | 8.48 | 8.30 | 8.37 | 8.37 | 9,911,602 |
11 Jun 2024 | 8.25 | 8.37 | 8.07 | 8.33 | 8.33 | 11,135,229 |
07 Jun 2024 | 8.30 | 8.36 | 8.19 | 8.29 | 8.29 | 9,966,302 |
06 Jun 2024 | 8.47 | 8.54 | 8.18 | 8.25 | 8.25 | 16,050,200 |
05 Jun 2024 | 8.60 | 8.65 | 8.43 | 8.43 | 8.43 | 12,354,868 |
04 Jun 2024 | 8.52 | 8.67 | 8.44 | 8.65 | 8.65 | 11,267,168 |
03 Jun 2024 | 8.77 | 8.82 | 8.47 | 8.55 | 8.55 | 17,262,790 |
31 May 2024 | 8.74 | 8.86 | 8.72 | 8.81 | 8.81 | 11,906,200 |
30 May 2024 | 8.79 | 8.84 | 8.72 | 8.74 | 8.74 | 11,982,902 |
29 May 2024 | 8.59 | 8.90 | 8.58 | 8.80 | 8.80 | 19,961,158 |
28 May 2024 | 8.57 | 8.80 | 8.52 | 8.64 | 8.64 | 14,139,469 |
27 May 2024 | 8.51 | 8.61 | 8.39 | 8.61 | 8.61 | 13,186,512 |
24 May 2024 | 8.68 | 8.76 | 8.49 | 8.51 | 8.51 | 19,044,979 |
23 May 2024 | 8.96 | 8.97 | 8.69 | 8.70 | 8.70 | 20,930,161 |
22 May 2024 | 9.10 | 9.12 | 8.89 | 9.00 | 9.00 | 24,612,781 |
21 May 2024 | 9.07 | 9.19 | 8.98 | 9.11 | 9.11 | 31,363,620 |
20 May 2024 | 8.97 | 9.09 | 8.94 | 9.07 | 9.07 | 20,074,800 |
17 May 2024 | 8.80 | 8.95 | 8.74 | 8.95 | 8.95 | 17,012,060 |
16 May 2024 | 8.88 | 9.02 | 8.75 | 8.78 | 8.78 | 17,089,600 |
15 May 2024 | 8.98 | 9.11 | 8.85 | 8.87 | 8.87 | 20,192,300 |
14 May 2024 | 8.95 | 9.04 | 8.87 | 8.94 | 8.94 | 15,212,100 |
13 May 2024 | 8.99 | 9.02 | 8.77 | 8.89 | 8.89 | 15,711,406 |
10 May 2024 | 9.06 | 9.15 | 8.93 | 9.06 | 9.06 | 16,958,537 |
09 May 2024 | 8.88 | 9.10 | 8.88 | 9.05 | 9.05 | 17,258,627 |
08 May 2024 | 9.01 | 9.02 | 8.87 | 8.88 | 8.88 | 15,158,900 |
07 May 2024 | 8.99 | 9.17 | 8.98 | 9.07 | 9.07 | 19,833,260 |
06 May 2024 | 8.91 | 9.08 | 8.91 | 9.02 | 9.02 | 20,803,064 |
30 Apr 2024 | 9.01 | 9.06 | 8.80 | 8.83 | 8.83 | 18,071,449 |
29 Apr 2024 | 8.73 | 9.02 | 8.68 | 9.00 | 9.00 | 22,770,536 |
26 Apr 2024 | 8.58 | 8.74 | 8.54 | 8.71 | 8.71 | 16,166,100 |
25 Apr 2024 | 8.65 | 8.70 | 8.53 | 8.60 | 8.60 | 12,819,737 |
24 Apr 2024 | 8.40 | 8.68 | 8.36 | 8.67 | 8.67 | 15,242,801 |
23 Apr 2024 | 8.51 | 8.59 | 8.35 | 8.38 | 8.38 | 15,534,896 |
22 Apr 2024 | 8.66 | 8.77 | 8.53 | 8.54 | 8.54 | 15,875,101 |
19 Apr 2024 | 8.59 | 8.86 | 8.53 | 8.72 | 8.72 | 21,782,250 |
18 Apr 2024 | 8.55 | 8.75 | 8.50 | 8.62 | 8.62 | 19,048,888 |
17 Apr 2024 | 8.18 | 8.64 | 8.17 | 8.64 | 8.64 | 19,578,086 |
16 Apr 2024 | 8.57 | 8.63 | 8.05 | 8.06 | 8.06 | 23,030,706 |
15 Apr 2024 | 8.70 | 8.78 | 8.41 | 8.63 | 8.63 | 20,985,956 |
12 Apr 2024 | 8.84 | 8.91 | 8.73 | 8.77 | 8.77 | 17,944,794 |
11 Apr 2024 | 8.74 | 9.14 | 8.65 | 8.87 | 8.87 | 26,585,048 |
10 Apr 2024 | 8.93 | 8.95 | 8.72 | 8.83 | 8.83 | 18,076,782 |
09 Apr 2024 | 8.79 | 9.08 | 8.75 | 9.00 | 9.00 | 23,942,718 |
08 Apr 2024 | 8.97 | 9.06 | 8.79 | 8.81 | 8.81 | 24,518,596 |
03 Apr 2024 | 9.00 | 9.04 | 8.85 | 8.97 | 8.97 | 21,592,636 |
02 Apr 2024 | 8.88 | 9.14 | 8.82 | 9.06 | 9.06 | 33,477,141 |
01 Apr 2024 | 8.86 | 8.98 | 8.83 | 8.93 | 8.93 | 23,229,031 |
29 Mar 2024 | 8.80 | 8.81 | 8.64 | 8.83 | 8.83 | 12,574,868 |
28 Mar 2024 | 8.30 | 8.92 | 8.30 | 8.79 | 8.79 | 32,787,895 |
27 Mar 2024 | 8.64 | 8.64 | 8.28 | 8.29 | 8.29 | 16,960,829 |
26 Mar 2024 | 8.61 | 8.69 | 8.48 | 8.65 | 8.65 | 16,251,769 |
25 Mar 2024 | 8.81 | 8.94 | 8.61 | 8.63 | 8.63 | 19,637,238 |
22 Mar 2024 | 8.96 | 8.98 | 8.75 | 8.83 | 8.83 | 24,918,826 |
21 Mar 2024 | 8.95 | 9.09 | 8.82 | 9.03 | 9.03 | 31,266,513 |
20 Mar 2024 | 8.79 | 8.92 | 8.77 | 8.88 | 8.88 | 16,722,551 |
19 Mar 2024 | 8.87 | 8.95 | 8.77 | 8.86 | 8.86 | 19,576,461 |
18 Mar 2024 | 8.76 | 8.88 | 8.71 | 8.87 | 8.87 | 24,714,544 |
15 Mar 2024 | 8.49 | 8.73 | 8.45 | 8.70 | 8.70 | 19,334,600 |
14 Mar 2024 | 8.56 | 8.71 | 8.43 | 8.52 | 8.52 | 25,387,946 |
13 Mar 2024 | 8.63 | 8.94 | 8.44 | 8.66 | 8.66 | 44,514,284 |
12 Mar 2024 | 8.48 | 8.69 | 8.43 | 8.62 | 8.62 | 35,319,004 |
11 Mar 2024 | 8.31 | 8.48 | 8.26 | 8.43 | 8.43 | 22,448,344 |
08 Mar 2024 | 8.13 | 8.23 | 8.07 | 8.22 | 8.22 | 13,125,766 |
07 Mar 2024 | 8.18 | 8.35 | 8.14 | 8.15 | 8.15 | 19,719,307 |
06 Mar 2024 | 8.11 | 8.32 | 8.09 | 8.21 | 8.21 | 20,609,400 |
05 Mar 2024 | 8.08 | 8.19 | 8.03 | 8.10 | 8.10 | 13,225,256 |
04 Mar 2024 | 8.20 | 8.25 | 8.07 | 8.15 | 8.15 | 16,347,127 |
01 Mar 2024 | 8.20 | 8.33 | 8.11 | 8.22 | 8.22 | 20,737,868 |
29 Feb 2024 | 7.62 | 8.07 | 7.61 | 8.07 | 8.07 | 21,054,865 |
28 Feb 2024 | 8.12 | 8.29 | 7.71 | 7.71 | 7.71 | 24,191,844 |
27 Feb 2024 | 7.96 | 8.11 | 7.86 | 8.11 | 8.11 | 15,546,782 |
26 Feb 2024 | 7.84 | 8.01 | 7.83 | 7.88 | 7.88 | 14,636,890 |
23 Feb 2024 | 7.79 | 7.86 | 7.67 | 7.84 | 7.84 | 13,422,076 |
22 Feb 2024 | 7.63 | 7.79 | 7.62 | 7.74 | 7.74 | 9,546,770 |
21 Feb 2024 | 7.58 | 7.87 | 7.53 | 7.66 | 7.66 | 13,987,100 |
20 Feb 2024 | 7.63 | 7.67 | 7.48 | 7.65 | 7.65 | 10,576,325 |
19 Feb 2024 | 7.85 | 7.85 | 7.53 | 7.66 | 7.66 | 20,255,582 |
08 Feb 2024 | 7.35 | 7.85 | 7.32 | 7.73 | 7.73 | 23,709,105 |
07 Feb 2024 | 6.83 | 7.37 | 6.82 | 7.31 | 7.31 | 24,307,561 |
06 Feb 2024 | 6.27 | 6.89 | 6.18 | 6.83 | 6.83 | 19,251,493 |
05 Feb 2024 | 6.78 | 6.78 | 6.14 | 6.27 | 6.27 | 23,409,168 |
02 Feb 2024 | 7.16 | 7.28 | 6.60 | 6.82 | 6.82 | 17,626,297 |
01 Feb 2024 | 7.24 | 7.40 | 7.08 | 7.18 | 7.18 | 14,883,104 |
31 Jan 2024 | 7.58 | 7.67 | 7.29 | 7.30 | 7.30 | 13,062,119 |
30 Jan 2024 | 7.75 | 7.91 | 7.59 | 7.62 | 7.62 | 9,720,726 |
29 Jan 2024 | 8.04 | 8.07 | 7.79 | 7.82 | 7.82 | 10,612,600 |
26 Jan 2024 | 7.99 | 8.08 | 7.92 | 7.98 | 7.98 | 10,346,613 |
25 Jan 2024 | 7.73 | 8.02 | 7.65 | 7.99 | 7.99 | 15,569,607 |
24 Jan 2024 | 7.56 | 7.68 | 7.32 | 7.66 | 7.66 | 11,332,827 |
23 Jan 2024 | 7.40 | 7.56 | 7.30 | 7.51 | 7.51 | 11,057,990 |
22 Jan 2024 | 7.96 | 7.96 | 7.36 | 7.41 | 7.41 | 15,203,600 |
19 Jan 2024 | 8.01 | 8.08 | 7.94 | 7.98 | 7.98 | 7,751,420 |
18 Jan 2024 | 8.07 | 8.07 | 7.77 | 8.00 | 8.00 | 17,917,314 |
17 Jan 2024 | 8.45 | 8.48 | 8.06 | 8.10 | 8.10 | 20,438,483 |
16 Jan 2024 | 8.50 | 8.67 | 8.38 | 8.51 | 8.51 | 14,329,219 |
15 Jan 2024 | 8.56 | 8.62 | 8.41 | 8.53 | 8.53 | 10,086,942 |
12 Jan 2024 | 8.74 | 8.95 | 8.61 | 8.62 | 8.62 | 15,830,066 |
11 Jan 2024 | 8.40 | 8.72 | 8.36 | 8.65 | 8.65 | 12,731,802 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |