Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 6.99 | 7.20 | 7.05 | 7.08 | 7.08 | 7,436,800 |
14 Jun 2024 | 6.99 | 7.11 | 6.88 | 7.05 | 7.05 | 7,835,600 |
13 Jun 2024 | 6.95 | 7.05 | 6.91 | 7.00 | 7.00 | 6,280,022 |
12 Jun 2024 | 6.95 | 7.08 | 6.88 | 6.96 | 6.96 | 7,363,083 |
11 Jun 2024 | 6.88 | 6.96 | 6.69 | 6.95 | 6.95 | 8,984,855 |
07 Jun 2024 | 6.84 | 7.06 | 6.79 | 6.93 | 6.93 | 11,521,200 |
06 Jun 2024 | 7.18 | 7.21 | 6.67 | 6.74 | 6.74 | 24,594,892 |
05 Jun 2024 | 7.30 | 7.51 | 7.23 | 7.27 | 7.27 | 17,482,706 |
04 Jun 2024 | 7.23 | 7.35 | 7.12 | 7.24 | 7.24 | 9,244,212 |
03 Jun 2024 | 7.56 | 7.57 | 7.20 | 7.27 | 7.27 | 11,424,418 |
31 May 2024 | 7.29 | 7.55 | 7.29 | 7.53 | 7.53 | 10,548,500 |
30 May 2024 | 7.29 | 7.36 | 7.23 | 7.29 | 7.29 | 6,273,797 |
29 May 2024 | 7.16 | 7.34 | 7.15 | 7.29 | 7.29 | 7,474,364 |
28 May 2024 | 7.32 | 7.33 | 7.16 | 7.17 | 7.17 | 6,220,406 |
27 May 2024 | 7.18 | 7.31 | 7.08 | 7.31 | 7.31 | 7,919,750 |
24 May 2024 | 7.30 | 7.36 | 7.17 | 7.18 | 7.18 | 7,504,904 |
23 May 2024 | 7.51 | 7.53 | 7.32 | 7.35 | 7.35 | 9,539,834 |
22 May 2024 | 7.55 | 7.66 | 7.52 | 7.58 | 7.58 | 7,893,097 |
22 May 2024 | 0.1 Dividend | |||||
21 May 2024 | 7.72 | 7.74 | 7.55 | 7.62 | 7.52 | 7,340,700 |
20 May 2024 | 7.74 | 7.79 | 7.64 | 7.72 | 7.62 | 9,394,881 |
17 May 2024 | 7.61 | 7.72 | 7.53 | 7.71 | 7.61 | 9,788,600 |
16 May 2024 | 7.66 | 7.69 | 7.59 | 7.61 | 7.51 | 8,347,300 |
15 May 2024 | 7.68 | 7.85 | 7.56 | 7.64 | 7.54 | 9,918,600 |
14 May 2024 | 7.66 | 7.88 | 7.48 | 7.69 | 7.59 | 14,670,792 |
13 May 2024 | 7.64 | 7.66 | 7.50 | 7.53 | 7.43 | 9,470,300 |
10 May 2024 | 7.88 | 7.92 | 7.68 | 7.70 | 7.60 | 9,805,831 |
09 May 2024 | 7.84 | 7.96 | 7.84 | 7.88 | 7.78 | 9,458,601 |
08 May 2024 | 8.05 | 8.05 | 7.79 | 7.83 | 7.73 | 15,547,098 |
07 May 2024 | 8.07 | 8.09 | 7.95 | 8.06 | 7.95 | 18,570,600 |
06 May 2024 | 8.15 | 8.30 | 8.04 | 8.15 | 8.04 | 22,477,542 |
30 Apr 2024 | 7.98 | 8.20 | 7.96 | 7.99 | 7.89 | 26,545,509 |
29 Apr 2024 | 8.05 | 8.35 | 7.82 | 7.89 | 7.79 | 26,514,823 |
26 Apr 2024 | 7.65 | 8.02 | 7.57 | 7.83 | 7.73 | 36,068,529 |
25 Apr 2024 | 7.16 | 7.41 | 7.12 | 7.34 | 7.24 | 16,017,328 |
24 Apr 2024 | 6.84 | 7.14 | 6.82 | 7.13 | 7.04 | 11,037,010 |
23 Apr 2024 | 6.73 | 6.90 | 6.68 | 6.84 | 6.75 | 10,128,977 |
22 Apr 2024 | 6.71 | 6.78 | 6.44 | 6.67 | 6.58 | 9,820,876 |
19 Apr 2024 | 6.80 | 6.85 | 6.69 | 6.71 | 6.62 | 9,894,858 |
18 Apr 2024 | 6.80 | 7.02 | 6.66 | 6.82 | 6.73 | 14,620,512 |
17 Apr 2024 | 6.35 | 6.87 | 6.34 | 6.86 | 6.77 | 16,016,975 |
16 Apr 2024 | 6.88 | 6.90 | 6.24 | 6.25 | 6.17 | 20,224,781 |
15 Apr 2024 | 7.23 | 7.39 | 6.78 | 6.93 | 6.84 | 16,375,212 |
12 Apr 2024 | 7.34 | 7.43 | 7.17 | 7.19 | 7.10 | 10,303,278 |
11 Apr 2024 | 7.29 | 7.48 | 7.24 | 7.35 | 7.25 | 9,744,920 |
10 Apr 2024 | 7.48 | 7.58 | 7.27 | 7.36 | 7.26 | 16,113,755 |
09 Apr 2024 | 7.75 | 7.83 | 7.52 | 7.58 | 7.48 | 17,524,292 |
08 Apr 2024 | 7.53 | 7.99 | 7.50 | 7.67 | 7.57 | 24,093,797 |
03 Apr 2024 | 7.79 | 7.79 | 7.48 | 7.52 | 7.42 | 10,521,990 |
02 Apr 2024 | 7.77 | 7.89 | 7.73 | 7.78 | 7.68 | 12,491,383 |
01 Apr 2024 | 7.58 | 7.79 | 7.57 | 7.78 | 7.68 | 11,441,798 |
29 Mar 2024 | 7.53 | 7.70 | 7.42 | 7.55 | 7.45 | 5,292,200 |
28 Mar 2024 | 7.26 | 7.58 | 7.26 | 7.53 | 7.43 | 11,295,484 |
27 Mar 2024 | 7.66 | 7.70 | 7.25 | 7.26 | 7.16 | 13,174,421 |
26 Mar 2024 | 7.50 | 7.70 | 7.49 | 7.65 | 7.55 | 11,043,000 |
25 Mar 2024 | 7.66 | 7.79 | 7.53 | 7.54 | 7.44 | 12,143,100 |
22 Mar 2024 | 7.89 | 7.90 | 7.66 | 7.72 | 7.62 | 13,703,938 |
21 Mar 2024 | 7.92 | 7.95 | 7.76 | 7.91 | 7.81 | 10,551,413 |
20 Mar 2024 | 7.88 | 7.94 | 7.81 | 7.91 | 7.81 | 9,140,902 |
19 Mar 2024 | 7.95 | 8.08 | 7.83 | 7.87 | 7.77 | 15,626,015 |
18 Mar 2024 | 7.80 | 7.98 | 7.80 | 7.94 | 7.84 | 16,695,847 |
15 Mar 2024 | 7.51 | 7.74 | 7.46 | 7.71 | 7.61 | 13,469,319 |
14 Mar 2024 | 7.65 | 7.65 | 7.42 | 7.53 | 7.43 | 12,254,990 |
13 Mar 2024 | 7.55 | 7.76 | 7.51 | 7.60 | 7.50 | 16,201,050 |
12 Mar 2024 | 7.40 | 7.59 | 7.33 | 7.55 | 7.45 | 19,846,268 |
11 Mar 2024 | 7.16 | 7.28 | 7.00 | 7.28 | 7.18 | 9,347,765 |
08 Mar 2024 | 7.07 | 7.25 | 7.01 | 7.17 | 7.08 | 10,186,222 |
07 Mar 2024 | 7.21 | 7.28 | 7.06 | 7.07 | 6.98 | 10,363,618 |
06 Mar 2024 | 7.15 | 7.24 | 7.08 | 7.19 | 7.10 | 9,361,430 |
05 Mar 2024 | 7.16 | 7.23 | 6.98 | 7.12 | 7.03 | 12,908,515 |
04 Mar 2024 | 7.27 | 7.35 | 7.14 | 7.25 | 7.15 | 11,453,117 |
01 Mar 2024 | 7.21 | 7.34 | 7.16 | 7.28 | 7.18 | 13,307,396 |
29 Feb 2024 | 6.78 | 7.26 | 6.73 | 7.21 | 7.12 | 21,485,802 |
28 Feb 2024 | 7.51 | 7.58 | 6.82 | 6.83 | 6.74 | 27,425,576 |
27 Feb 2024 | 7.16 | 7.47 | 7.10 | 7.46 | 7.36 | 16,068,627 |
26 Feb 2024 | 7.07 | 7.32 | 7.05 | 7.18 | 7.09 | 16,771,307 |
23 Feb 2024 | 6.84 | 7.09 | 6.79 | 7.05 | 6.96 | 16,107,789 |
22 Feb 2024 | 6.66 | 6.85 | 6.65 | 6.83 | 6.74 | 11,576,549 |
21 Feb 2024 | 6.48 | 6.88 | 6.44 | 6.69 | 6.60 | 15,886,394 |
20 Feb 2024 | 6.45 | 6.56 | 6.34 | 6.55 | 6.46 | 11,515,523 |
19 Feb 2024 | 6.34 | 6.64 | 6.34 | 6.49 | 6.40 | 22,032,662 |
08 Feb 2024 | 5.75 | 6.30 | 5.74 | 6.27 | 6.19 | 22,655,802 |
07 Feb 2024 | 5.68 | 5.98 | 5.64 | 5.73 | 5.65 | 19,965,344 |
06 Feb 2024 | 5.30 | 5.90 | 5.09 | 5.71 | 5.64 | 21,503,075 |
05 Feb 2024 | 6.15 | 6.15 | 5.60 | 5.60 | 5.53 | 19,513,477 |
02 Feb 2024 | 6.65 | 6.76 | 5.99 | 6.22 | 6.14 | 18,398,618 |
01 Feb 2024 | 6.62 | 6.82 | 6.49 | 6.65 | 6.56 | 12,451,800 |
31 Jan 2024 | 7.07 | 7.18 | 6.66 | 6.70 | 6.61 | 14,496,200 |
30 Jan 2024 | 7.13 | 7.32 | 7.07 | 7.11 | 7.02 | 7,353,700 |
29 Jan 2024 | 7.48 | 7.54 | 7.15 | 7.21 | 7.12 | 10,625,158 |
26 Jan 2024 | 7.53 | 7.63 | 7.48 | 7.49 | 7.39 | 10,183,240 |
25 Jan 2024 | 7.34 | 7.57 | 7.25 | 7.56 | 7.46 | 11,194,367 |
24 Jan 2024 | 7.33 | 7.45 | 7.04 | 7.35 | 7.25 | 11,907,157 |
23 Jan 2024 | 7.22 | 7.38 | 7.11 | 7.27 | 7.17 | 10,009,193 |
22 Jan 2024 | 7.69 | 7.72 | 7.16 | 7.24 | 7.14 | 13,758,421 |
19 Jan 2024 | 7.79 | 7.85 | 7.68 | 7.69 | 7.59 | 6,704,820 |
18 Jan 2024 | 7.75 | 7.87 | 7.53 | 7.85 | 7.75 | 13,166,593 |
17 Jan 2024 | 8.04 | 8.05 | 7.80 | 7.82 | 7.72 | 8,893,488 |
16 Jan 2024 | 8.00 | 8.15 | 7.94 | 8.08 | 7.97 | 10,700,564 |
15 Jan 2024 | 8.04 | 8.09 | 7.93 | 8.03 | 7.92 | 8,241,426 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |