Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 7.33 | 7.29 | 7.14 | 7.28 | 7.28 | 4,542,500 |
24 Jun 2024 | 7.34 | 7.34 | 7.09 | 7.17 | 7.17 | 10,710,800 |
21 Jun 2024 | 7.33 | 7.46 | 7.31 | 7.36 | 7.36 | 6,807,230 |
20 Jun 2024 | 7.48 | 7.54 | 7.31 | 7.34 | 7.34 | 9,736,000 |
19 Jun 2024 | 7.63 | 7.71 | 7.50 | 7.50 | 7.50 | 8,773,580 |
18 Jun 2024 | 7.53 | 7.73 | 7.52 | 7.59 | 7.59 | 9,964,980 |
17 Jun 2024 | 7.62 | 7.70 | 7.53 | 7.55 | 7.55 | 9,814,700 |
14 Jun 2024 | 7.58 | 7.66 | 7.42 | 7.65 | 7.65 | 18,187,860 |
13 Jun 2024 | 7.89 | 7.92 | 7.54 | 7.59 | 7.59 | 18,695,729 |
12 Jun 2024 | 7.98 | 8.09 | 7.88 | 7.93 | 7.93 | 14,561,100 |
11 Jun 2024 | 8.14 | 8.16 | 7.96 | 8.02 | 8.02 | 10,188,259 |
07 Jun 2024 | 8.15 | 8.23 | 8.09 | 8.18 | 8.18 | 9,232,100 |
06 Jun 2024 | 8.13 | 8.29 | 8.05 | 8.12 | 8.12 | 11,689,300 |
05 Jun 2024 | 8.38 | 8.39 | 8.15 | 8.16 | 8.16 | 12,690,100 |
04 Jun 2024 | 8.18 | 8.35 | 8.12 | 8.33 | 8.33 | 7,883,428 |
03 Jun 2024 | 8.42 | 8.42 | 8.15 | 8.22 | 8.22 | 16,222,500 |
31 May 2024 | 8.50 | 8.61 | 8.30 | 8.43 | 8.43 | 16,282,153 |
30 May 2024 | 8.55 | 8.94 | 8.48 | 8.58 | 8.58 | 25,943,850 |
29 May 2024 | 8.40 | 8.56 | 8.37 | 8.50 | 8.50 | 10,316,805 |
28 May 2024 | 8.57 | 8.65 | 8.44 | 8.47 | 8.47 | 9,217,500 |
27 May 2024 | 8.60 | 8.62 | 8.45 | 8.61 | 8.61 | 10,884,789 |
24 May 2024 | 8.59 | 8.69 | 8.52 | 8.64 | 8.64 | 12,121,489 |
23 May 2024 | 8.70 | 8.74 | 8.45 | 8.57 | 8.57 | 17,378,000 |
22 May 2024 | 8.89 | 8.92 | 8.73 | 8.80 | 8.80 | 15,325,400 |
21 May 2024 | 9.00 | 9.13 | 8.79 | 8.86 | 8.86 | 23,371,408 |
20 May 2024 | 8.90 | 9.10 | 8.75 | 9.05 | 9.05 | 47,187,369 |
17 May 2024 | 8.50 | 8.72 | 8.42 | 8.64 | 8.64 | 37,483,679 |
16 May 2024 | 8.88 | 9.11 | 8.42 | 8.47 | 8.47 | 65,431,937 |
16 May 2024 | 0.2 Dividend | |||||
15 May 2024 | 8.38 | 8.54 | 8.28 | 8.48 | 8.28 | 11,123,581 |
14 May 2024 | 8.44 | 8.54 | 8.36 | 8.38 | 8.18 | 9,978,000 |
13 May 2024 | 8.56 | 8.59 | 8.40 | 8.47 | 8.27 | 13,352,134 |
10 May 2024 | 8.77 | 8.88 | 8.62 | 8.66 | 8.46 | 13,880,139 |
09 May 2024 | 8.59 | 8.85 | 8.56 | 8.77 | 8.56 | 16,381,636 |
08 May 2024 | 8.74 | 8.91 | 8.58 | 8.59 | 8.39 | 17,090,738 |
07 May 2024 | 8.53 | 8.80 | 8.48 | 8.74 | 8.53 | 28,199,087 |
06 May 2024 | 8.16 | 8.71 | 8.11 | 8.60 | 8.40 | 32,594,500 |
30 Apr 2024 | 8.03 | 8.15 | 7.99 | 8.11 | 7.92 | 13,023,270 |
29 Apr 2024 | 7.85 | 8.12 | 7.85 | 8.11 | 7.92 | 14,812,200 |
26 Apr 2024 | 7.79 | 7.93 | 7.75 | 7.92 | 7.73 | 10,529,100 |
25 Apr 2024 | 7.57 | 7.92 | 7.56 | 7.84 | 7.66 | 14,203,018 |
24 Apr 2024 | 7.47 | 7.67 | 7.35 | 7.61 | 7.43 | 10,847,421 |
23 Apr 2024 | 7.85 | 7.93 | 7.43 | 7.47 | 7.29 | 19,449,161 |
22 Apr 2024 | 8.01 | 8.13 | 7.90 | 7.93 | 7.74 | 18,247,495 |
19 Apr 2024 | 7.65 | 8.12 | 7.63 | 7.99 | 7.80 | 23,200,067 |
18 Apr 2024 | 7.65 | 7.92 | 7.63 | 7.70 | 7.52 | 16,315,016 |
17 Apr 2024 | 7.73 | 7.85 | 7.56 | 7.70 | 7.52 | 16,033,649 |
16 Apr 2024 | 7.90 | 8.00 | 7.64 | 7.66 | 7.48 | 13,863,784 |
15 Apr 2024 | 8.04 | 8.08 | 7.75 | 7.87 | 7.68 | 13,755,655 |
12 Apr 2024 | 8.06 | 8.09 | 7.90 | 7.99 | 7.80 | 9,575,916 |
11 Apr 2024 | 7.94 | 8.17 | 7.83 | 8.05 | 7.86 | 9,760,856 |
10 Apr 2024 | 8.04 | 8.16 | 7.89 | 7.95 | 7.76 | 8,964,961 |
09 Apr 2024 | 7.88 | 8.10 | 7.88 | 8.05 | 7.86 | 9,996,272 |
08 Apr 2024 | 8.02 | 8.17 | 7.86 | 7.88 | 7.69 | 13,614,070 |
03 Apr 2024 | 7.97 | 8.13 | 7.95 | 8.10 | 7.91 | 13,871,951 |
02 Apr 2024 | 7.71 | 8.00 | 7.71 | 7.99 | 7.80 | 17,443,355 |
01 Apr 2024 | 7.54 | 7.75 | 7.52 | 7.74 | 7.56 | 8,161,700 |
29 Mar 2024 | 7.44 | 7.55 | 7.41 | 7.50 | 7.32 | 2,157,700 |
28 Mar 2024 | 7.36 | 7.50 | 7.35 | 7.44 | 7.26 | 5,459,600 |
27 Mar 2024 | 7.53 | 7.58 | 7.33 | 7.34 | 7.17 | 5,078,750 |
26 Mar 2024 | 7.47 | 7.57 | 7.42 | 7.53 | 7.35 | 4,931,200 |
25 Mar 2024 | 7.57 | 7.73 | 7.47 | 7.49 | 7.31 | 7,137,370 |
22 Mar 2024 | 7.78 | 7.79 | 7.54 | 7.58 | 7.40 | 8,092,674 |
21 Mar 2024 | 7.83 | 7.87 | 7.71 | 7.79 | 7.61 | 6,817,450 |
20 Mar 2024 | 7.85 | 7.86 | 7.79 | 7.83 | 7.65 | 5,152,000 |
19 Mar 2024 | 7.92 | 7.95 | 7.82 | 7.82 | 7.64 | 8,912,209 |
18 Mar 2024 | 8.00 | 8.03 | 7.83 | 7.93 | 7.74 | 12,816,875 |
15 Mar 2024 | 7.87 | 7.97 | 7.81 | 7.97 | 7.78 | 5,974,781 |
14 Mar 2024 | 7.90 | 8.02 | 7.81 | 7.87 | 7.68 | 6,216,689 |
13 Mar 2024 | 7.90 | 7.98 | 7.87 | 7.93 | 7.74 | 6,392,100 |
12 Mar 2024 | 7.90 | 7.93 | 7.83 | 7.92 | 7.73 | 7,655,600 |
11 Mar 2024 | 7.78 | 7.93 | 7.76 | 7.90 | 7.71 | 7,069,610 |
08 Mar 2024 | 8.00 | 8.02 | 7.78 | 7.88 | 7.69 | 11,130,600 |
07 Mar 2024 | 7.84 | 8.14 | 7.83 | 7.99 | 7.80 | 14,600,771 |
06 Mar 2024 | 7.70 | 7.89 | 7.64 | 7.83 | 7.65 | 11,807,903 |
05 Mar 2024 | 7.72 | 7.79 | 7.64 | 7.72 | 7.54 | 8,074,464 |
04 Mar 2024 | 7.80 | 7.85 | 7.67 | 7.73 | 7.55 | 6,524,400 |
01 Mar 2024 | 7.76 | 7.89 | 7.72 | 7.83 | 7.65 | 6,848,600 |
29 Feb 2024 | 7.59 | 7.75 | 7.51 | 7.75 | 7.57 | 8,115,870 |
28 Feb 2024 | 7.81 | 7.98 | 7.56 | 7.57 | 7.39 | 11,715,250 |
27 Feb 2024 | 7.77 | 7.81 | 7.69 | 7.81 | 7.63 | 10,051,400 |
26 Feb 2024 | 7.67 | 7.90 | 7.64 | 7.76 | 7.58 | 10,981,512 |
23 Feb 2024 | 7.68 | 7.73 | 7.58 | 7.68 | 7.50 | 7,309,120 |
22 Feb 2024 | 7.64 | 7.72 | 7.60 | 7.67 | 7.49 | 6,267,029 |
21 Feb 2024 | 7.61 | 7.95 | 7.54 | 7.65 | 7.47 | 9,653,518 |
20 Feb 2024 | 7.65 | 7.68 | 7.53 | 7.65 | 7.47 | 6,397,622 |
19 Feb 2024 | 7.78 | 7.87 | 7.58 | 7.66 | 7.48 | 11,463,625 |
08 Feb 2024 | 7.50 | 8.03 | 7.38 | 7.76 | 7.58 | 18,767,016 |
07 Feb 2024 | 6.93 | 7.52 | 6.85 | 7.45 | 7.27 | 16,014,471 |
06 Feb 2024 | 6.26 | 6.99 | 6.23 | 6.94 | 6.78 | 13,941,564 |
05 Feb 2024 | 6.68 | 6.70 | 6.15 | 6.35 | 6.20 | 13,058,884 |
02 Feb 2024 | 7.01 | 7.13 | 6.48 | 6.67 | 6.51 | 11,402,072 |
01 Feb 2024 | 7.22 | 7.27 | 7.01 | 7.04 | 6.87 | 7,581,028 |
31 Jan 2024 | 7.53 | 7.68 | 7.21 | 7.24 | 7.07 | 6,611,216 |
30 Jan 2024 | 7.72 | 7.84 | 7.51 | 7.53 | 7.35 | 4,679,700 |
29 Jan 2024 | 7.91 | 7.96 | 7.75 | 7.77 | 7.59 | 4,615,300 |
26 Jan 2024 | 7.89 | 8.00 | 7.82 | 7.86 | 7.67 | 4,291,844 |
25 Jan 2024 | 7.67 | 7.93 | 7.60 | 7.90 | 7.71 | 6,178,306 |
24 Jan 2024 | 7.51 | 7.67 | 7.32 | 7.64 | 7.46 | 6,988,548 |
23 Jan 2024 | 7.50 | 7.56 | 7.24 | 7.51 | 7.33 | 7,679,904 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |