Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 5.82 | 5.79 | 5.52 | 5.79 | 5.79 | 12,958,100 |
25 Jun 2024 | 5.54 | 5.68 | 5.51 | 5.59 | 5.59 | 11,548,981 |
24 Jun 2024 | 5.80 | 5.82 | 5.52 | 5.54 | 5.54 | 14,101,800 |
21 Jun 2024 | 5.82 | 5.89 | 5.72 | 5.78 | 5.78 | 8,117,752 |
20 Jun 2024 | 6.00 | 6.03 | 5.81 | 5.82 | 5.82 | 11,551,400 |
19 Jun 2024 | 6.05 | 6.08 | 5.96 | 6.02 | 6.02 | 10,399,200 |
18 Jun 2024 | 6.00 | 6.07 | 5.96 | 6.05 | 6.05 | 12,206,000 |
17 Jun 2024 | 5.98 | 6.03 | 5.95 | 5.97 | 5.97 | 10,475,000 |
14 Jun 2024 | 6.11 | 6.14 | 5.98 | 6.03 | 6.03 | 14,394,600 |
13 Jun 2024 | 6.11 | 6.31 | 6.06 | 6.07 | 6.07 | 18,896,900 |
12 Jun 2024 | 6.10 | 6.14 | 6.01 | 6.11 | 6.11 | 16,022,429 |
11 Jun 2024 | 5.95 | 6.18 | 5.80 | 6.13 | 6.13 | 21,745,600 |
07 Jun 2024 | 5.75 | 5.95 | 5.75 | 5.94 | 5.94 | 20,370,400 |
06 Jun 2024 | 5.98 | 6.05 | 5.64 | 5.71 | 5.71 | 26,452,850 |
05 Jun 2024 | 6.08 | 6.12 | 5.98 | 5.98 | 5.98 | 12,675,650 |
04 Jun 2024 | 6.24 | 6.26 | 6.03 | 6.10 | 6.10 | 17,198,200 |
03 Jun 2024 | 6.45 | 6.45 | 6.17 | 6.24 | 6.24 | 19,221,607 |
31 May 2024 | 6.40 | 6.52 | 6.37 | 6.45 | 6.45 | 15,569,590 |
30 May 2024 | 6.48 | 6.58 | 6.39 | 6.40 | 6.40 | 17,381,000 |
29 May 2024 | 6.32 | 6.53 | 6.32 | 6.50 | 6.50 | 22,223,800 |
28 May 2024 | 6.45 | 6.68 | 6.37 | 6.39 | 6.39 | 29,623,000 |
27 May 2024 | 6.27 | 6.57 | 6.20 | 6.56 | 6.56 | 33,113,850 |
24 May 2024 | 6.39 | 6.44 | 6.27 | 6.27 | 6.27 | 16,282,000 |
23 May 2024 | 6.60 | 6.62 | 6.39 | 6.44 | 6.44 | 22,516,200 |
22 May 2024 | 6.66 | 6.75 | 6.62 | 6.67 | 6.67 | 14,965,450 |
21 May 2024 | 6.77 | 6.77 | 6.60 | 6.62 | 6.62 | 20,690,447 |
20 May 2024 | 6.85 | 6.93 | 6.74 | 6.79 | 6.79 | 21,921,753 |
17 May 2024 | 6.73 | 6.85 | 6.66 | 6.85 | 6.85 | 20,262,953 |
16 May 2024 | 6.70 | 6.82 | 6.70 | 6.75 | 6.75 | 17,478,472 |
15 May 2024 | 6.73 | 6.80 | 6.64 | 6.70 | 6.70 | 17,717,252 |
14 May 2024 | 6.73 | 6.87 | 6.65 | 6.75 | 6.75 | 21,612,744 |
13 May 2024 | 6.92 | 6.95 | 6.68 | 6.70 | 6.70 | 32,504,025 |
10 May 2024 | 7.28 | 7.34 | 7.03 | 7.05 | 7.05 | 32,213,300 |
09 May 2024 | 7.21 | 7.45 | 7.19 | 7.28 | 7.28 | 40,479,000 |
08 May 2024 | 7.21 | 7.44 | 7.17 | 7.22 | 7.22 | 42,970,952 |
07 May 2024 | 7.21 | 7.29 | 7.11 | 7.29 | 7.29 | 39,982,940 |
06 May 2024 | 6.92 | 7.35 | 6.88 | 7.21 | 7.21 | 52,081,150 |
30 Apr 2024 | 7.05 | 7.09 | 6.73 | 6.84 | 6.84 | 29,524,453 |
29 Apr 2024 | 6.78 | 7.01 | 6.78 | 6.99 | 6.99 | 32,044,753 |
26 Apr 2024 | 6.64 | 6.83 | 6.51 | 6.77 | 6.77 | 31,229,350 |
25 Apr 2024 | 6.52 | 6.71 | 6.48 | 6.64 | 6.64 | 26,769,700 |
24 Apr 2024 | 6.39 | 6.54 | 6.38 | 6.52 | 6.52 | 22,105,800 |
23 Apr 2024 | 6.36 | 6.49 | 6.36 | 6.37 | 6.37 | 20,094,100 |
22 Apr 2024 | 6.58 | 6.64 | 6.31 | 6.37 | 6.37 | 29,371,400 |
19 Apr 2024 | 6.60 | 6.70 | 6.44 | 6.65 | 6.65 | 38,202,900 |
18 Apr 2024 | 6.75 | 6.85 | 6.46 | 6.64 | 6.64 | 46,989,854 |
17 Apr 2024 | 6.03 | 7.15 | 6.03 | 6.89 | 6.89 | 58,643,454 |
16 Apr 2024 | 6.70 | 6.88 | 6.70 | 6.70 | 6.70 | 16,302,900 |
15 Apr 2024 | 8.01 | 8.01 | 7.44 | 7.44 | 7.44 | 58,801,247 |
12 Apr 2024 | 8.45 | 8.54 | 8.18 | 8.27 | 8.27 | 71,308,350 |
11 Apr 2024 | 8.46 | 8.93 | 8.35 | 8.69 | 8.69 | 108,706,197 |
10 Apr 2024 | 8.49 | 8.49 | 8.01 | 8.13 | 8.13 | 56,643,231 |
09 Apr 2024 | 8.11 | 8.65 | 8.09 | 8.59 | 8.59 | 76,427,101 |
08 Apr 2024 | 8.06 | 8.50 | 7.89 | 8.22 | 8.22 | 54,441,564 |
03 Apr 2024 | 7.95 | 8.66 | 7.88 | 8.28 | 8.28 | 73,884,992 |
02 Apr 2024 | 7.94 | 8.24 | 7.84 | 7.92 | 7.92 | 50,868,892 |
01 Apr 2024 | 7.69 | 7.99 | 7.65 | 7.94 | 7.94 | 39,858,450 |
29 Mar 2024 | 7.54 | 7.72 | 7.53 | 7.63 | 7.63 | 17,011,550 |
28 Mar 2024 | 7.29 | 7.69 | 7.26 | 7.58 | 7.58 | 39,609,800 |
27 Mar 2024 | 7.85 | 7.95 | 7.32 | 7.33 | 7.33 | 43,100,050 |
26 Mar 2024 | 7.99 | 8.11 | 7.71 | 7.84 | 7.84 | 47,390,738 |
25 Mar 2024 | 8.48 | 8.60 | 8.05 | 8.12 | 8.12 | 46,362,980 |
22 Mar 2024 | 8.50 | 8.72 | 8.38 | 8.56 | 8.56 | 53,228,788 |
21 Mar 2024 | 8.56 | 8.74 | 8.47 | 8.48 | 8.48 | 52,696,205 |
20 Mar 2024 | 8.58 | 8.88 | 8.45 | 8.68 | 8.68 | 72,853,217 |
19 Mar 2024 | 8.80 | 8.89 | 8.64 | 8.66 | 8.66 | 85,476,720 |
18 Mar 2024 | 8.58 | 8.95 | 8.36 | 8.88 | 8.88 | 118,872,138 |
15 Mar 2024 | 8.10 | 8.88 | 8.00 | 8.58 | 8.58 | 126,572,999 |
14 Mar 2024 | 7.79 | 8.41 | 7.61 | 8.26 | 8.26 | 115,915,999 |
13 Mar 2024 | 7.83 | 7.93 | 7.70 | 7.79 | 7.79 | 52,644,100 |
12 Mar 2024 | 7.55 | 8.00 | 7.53 | 7.87 | 7.87 | 77,129,800 |
11 Mar 2024 | 7.43 | 7.54 | 7.36 | 7.53 | 7.53 | 33,512,700 |
08 Mar 2024 | 7.41 | 7.58 | 7.32 | 7.49 | 7.49 | 30,317,535 |
07 Mar 2024 | 7.64 | 7.78 | 7.39 | 7.41 | 7.41 | 46,431,535 |
06 Mar 2024 | 7.59 | 7.74 | 7.53 | 7.64 | 7.64 | 40,636,200 |
05 Mar 2024 | 7.78 | 8.10 | 7.51 | 7.73 | 7.73 | 72,763,000 |
04 Mar 2024 | 7.65 | 8.20 | 7.52 | 7.89 | 7.89 | 87,424,811 |
01 Mar 2024 | 7.61 | 7.69 | 7.42 | 7.60 | 7.60 | 56,293,518 |
29 Feb 2024 | 6.96 | 7.62 | 6.91 | 7.55 | 7.55 | 68,416,674 |
28 Feb 2024 | 7.70 | 7.96 | 7.06 | 7.08 | 7.08 | 89,978,924 |
27 Feb 2024 | 7.39 | 7.80 | 7.33 | 7.74 | 7.74 | 72,822,903 |
26 Feb 2024 | 7.38 | 7.60 | 7.30 | 7.42 | 7.42 | 65,858,199 |
23 Feb 2024 | 7.30 | 7.55 | 7.16 | 7.46 | 7.46 | 85,867,380 |
22 Feb 2024 | 7.10 | 7.42 | 6.93 | 7.41 | 7.41 | 97,185,208 |
21 Feb 2024 | 6.58 | 7.18 | 6.50 | 7.00 | 7.00 | 82,552,880 |
20 Feb 2024 | 6.44 | 7.01 | 6.21 | 6.70 | 6.70 | 75,409,499 |
19 Feb 2024 | 6.13 | 6.39 | 6.13 | 6.38 | 6.38 | 56,814,376 |
08 Feb 2024 | 5.60 | 6.05 | 5.51 | 6.03 | 6.03 | 58,022,479 |
07 Feb 2024 | 6.03 | 6.07 | 5.46 | 5.56 | 5.56 | 61,754,290 |
06 Feb 2024 | 5.69 | 6.24 | 5.54 | 5.95 | 5.95 | 60,662,300 |
05 Feb 2024 | 6.84 | 6.84 | 6.16 | 6.16 | 6.16 | 40,786,800 |
02 Feb 2024 | 7.24 | 7.34 | 6.57 | 6.84 | 6.84 | 55,928,600 |
01 Feb 2024 | 7.17 | 7.41 | 7.03 | 7.27 | 7.27 | 44,233,100 |
31 Jan 2024 | 7.43 | 7.79 | 7.25 | 7.25 | 7.25 | 60,836,550 |
30 Jan 2024 | 7.79 | 7.82 | 7.37 | 7.39 | 7.39 | 57,526,800 |
29 Jan 2024 | 8.49 | 8.55 | 7.90 | 7.91 | 7.91 | 69,529,700 |
26 Jan 2024 | 8.84 | 8.98 | 8.50 | 8.58 | 8.58 | 70,880,200 |
25 Jan 2024 | 8.86 | 9.30 | 8.31 | 8.98 | 8.98 | 102,639,938 |
24 Jan 2024 | 8.59 | 9.18 | 8.53 | 8.89 | 8.89 | 92,193,438 |
23 Jan 2024 | 8.91 | 9.10 | 8.61 | 8.65 | 8.65 | 100,879,499 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |