Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 8.17 | 8.21 | 8.16 | 8.20 | 8.20 | 13,258,019 |
31 May 2024 | 8.08 | 8.09 | 8.06 | 8.06 | 8.06 | 10,137,200 |
30 May 2024 | 7.90 | 7.95 | 7.89 | 7.95 | 7.95 | 21,621,100 |
29 May 2024 | 8.09 | 8.10 | 8.05 | 8.07 | 8.07 | 26,726,514 |
28 May 2024 | 8.34 | 8.34 | 8.31 | 8.33 | 8.33 | 6,860,000 |
27 May 2024 | 8.36 | 8.37 | 8.34 | 8.34 | 8.34 | 8,103,500 |
24 May 2024 | 8.32 | 8.34 | 8.31 | 8.32 | 8.32 | 10,827,001 |
23 May 2024 | 8.42 | 8.43 | 8.40 | 8.41 | 8.41 | 11,390,000 |
22 May 2024 | 8.40 | 8.43 | 8.39 | 8.39 | 8.39 | 6,496,050 |
21 May 2024 | 8.34 | 8.34 | 8.31 | 8.33 | 8.33 | 11,202,633 |
20 May 2024 | 8.42 | 8.42 | 8.38 | 8.40 | 8.40 | 16,099,186 |
17 May 2024 | 8.51 | 8.53 | 8.50 | 8.51 | 8.51 | 16,370,300 |
16 May 2024 | 8.60 | 8.63 | 8.58 | 8.62 | 8.62 | 32,157,312 |
15 May 2024 | 8.32 | 8.34 | 8.32 | 8.33 | 8.33 | 19,403,110 |
14 May 2024 | 8.20 | 8.23 | 8.19 | 8.21 | 8.21 | 8,505,000 |
13 May 2024 | 8.20 | 8.22 | 8.18 | 8.19 | 8.19 | 9,993,278 |
10 May 2024 | 8.28 | 8.30 | 8.25 | 8.26 | 8.26 | 10,917,000 |
09 May 2024 | 8.16 | 8.18 | 8.13 | 8.14 | 8.14 | 23,914,001 |
08 May 2024 | 8.29 | 8.29 | 8.25 | 8.27 | 8.27 | 15,530,400 |
07 May 2024 | 8.19 | 8.25 | 8.18 | 8.25 | 8.25 | 20,087,318 |
06 May 2024 | 8.12 | 8.14 | 8.10 | 8.14 | 8.14 | 19,519,564 |
03 May 2024 | 7.96 | 7.99 | 7.94 | 7.98 | 7.98 | 14,131,340 |
02 May 2024 | 7.90 | 7.94 | 7.88 | 7.93 | 7.93 | 11,645,000 |
30 Apr 2024 | 7.93 | 7.98 | 7.93 | 7.97 | 7.97 | 12,444,548 |
29 Apr 2024 | 7.85 | 7.87 | 7.84 | 7.87 | 7.87 | 10,623,100 |
26 Apr 2024 | 7.79 | 7.79 | 7.74 | 7.76 | 7.76 | 20,957,001 |
25 Apr 2024 | 7.85 | 7.86 | 7.82 | 7.83 | 7.83 | 17,804,001 |
24 Apr 2024 | 7.98 | 7.99 | 7.93 | 7.96 | 7.96 | 9,258,001 |
23 Apr 2024 | 7.99 | 8.02 | 7.98 | 8.00 | 8.00 | 11,819,000 |
22 Apr 2024 | 7.96 | 7.96 | 7.89 | 7.93 | 7.93 | 22,466,001 |
19 Apr 2024 | 7.98 | 8.25 | 7.97 | 8.10 | 8.10 | 34,815,951 |
18 Apr 2024 | 8.00 | 8.06 | 7.99 | 8.06 | 8.06 | 15,682,100 |
17 Apr 2024 | 7.85 | 7.88 | 7.83 | 7.88 | 7.88 | 18,592,894 |
16 Apr 2024 | 8.00 | 8.01 | 7.94 | 7.96 | 7.96 | 31,178,204 |
15 Apr 2024 | 8.19 | 8.20 | 8.11 | 8.13 | 8.13 | 27,631,000 |
12 Apr 2024 | 8.14 | 8.16 | 8.11 | 8.13 | 8.13 | 35,856,400 |
11 Apr 2024 | 8.20 | 8.25 | 8.18 | 8.23 | 8.23 | 45,068,831 |
10 Apr 2024 | 8.58 | 8.61 | 8.57 | 8.60 | 8.60 | 13,812,000 |
09 Apr 2024 | 8.41 | 8.49 | 8.40 | 8.47 | 8.47 | 12,998,000 |
08 Apr 2024 | 8.41 | 8.42 | 8.38 | 8.40 | 8.40 | 32,558,685 |
03 Apr 2024 | 8.65 | 8.66 | 8.59 | 8.61 | 8.61 | 30,012,905 |
02 Apr 2024 | 8.74 | 8.75 | 8.70 | 8.71 | 8.71 | 35,936,388 |
01 Apr 2024 | 8.94 | 8.99 | 8.93 | 8.98 | 8.98 | 15,542,139 |
29 Mar 2024 | 9.00 | 9.00 | 8.97 | 8.98 | 8.98 | 11,808,000 |
28 Mar 2024 | 8.96 | 9.00 | 8.95 | 9.00 | 9.00 | 25,262,886 |
27 Mar 2024 | 8.86 | 8.89 | 8.85 | 8.87 | 8.87 | 10,914,000 |
26 Mar 2024 | 8.86 | 8.87 | 8.84 | 8.85 | 8.85 | 16,419,900 |
25 Mar 2024 | 8.96 | 8.99 | 8.90 | 8.92 | 8.92 | 34,521,000 |
22 Mar 2024 | 8.77 | 8.83 | 8.75 | 8.83 | 8.83 | 28,159,445 |
21 Mar 2024 | 8.68 | 8.73 | 8.68 | 8.70 | 8.70 | 27,093,000 |
20 Mar 2024 | 8.74 | 8.74 | 8.71 | 8.72 | 8.72 | 15,346,999 |
19 Mar 2024 | 8.67 | 8.72 | 8.65 | 8.70 | 8.70 | 26,254,875 |
18 Mar 2024 | 8.74 | 8.76 | 8.72 | 8.73 | 8.73 | 22,960,497 |
15 Mar 2024 | 8.72 | 8.76 | 8.70 | 8.75 | 8.75 | 33,946,127 |
14 Mar 2024 | 9.00 | 9.00 | 8.94 | 8.94 | 8.94 | 21,371,761 |
13 Mar 2024 | 9.09 | 9.09 | 9.06 | 9.07 | 9.07 | 33,112,094 |
12 Mar 2024 | 9.24 | 9.24 | 9.21 | 9.24 | 9.24 | 24,061,558 |
11 Mar 2024 | 9.28 | 9.31 | 9.27 | 9.28 | 9.28 | 18,334,001 |
08 Mar 2024 | 9.27 | 9.30 | 9.24 | 9.30 | 9.30 | 25,328,100 |
07 Mar 2024 | 9.27 | 9.28 | 9.24 | 9.26 | 9.26 | 34,495,060 |
06 Mar 2024 | 9.08 | 9.15 | 9.07 | 9.14 | 9.14 | 25,031,829 |
05 Mar 2024 | 8.95 | 8.96 | 8.91 | 8.96 | 8.96 | 16,804,471 |
04 Mar 2024 | 9.00 | 9.01 | 8.96 | 8.98 | 8.98 | 19,804,175 |
01 Mar 2024 | 8.85 | 8.91 | 8.84 | 8.88 | 8.88 | 27,505,424 |
29 Feb 2024 | 8.80 | 8.81 | 8.75 | 8.77 | 8.77 | 22,377,055 |
27 Feb 2024 | 8.83 | 8.85 | 8.81 | 8.84 | 8.84 | 16,913,756 |
26 Feb 2024 | 8.94 | 8.98 | 8.92 | 8.96 | 8.96 | 47,797,199 |
23 Feb 2024 | 8.63 | 8.65 | 8.60 | 8.61 | 8.61 | 18,815,500 |
22 Feb 2024 | 8.58 | 8.61 | 8.57 | 8.59 | 8.59 | 27,994,000 |
21 Feb 2024 | 8.63 | 8.67 | 8.62 | 8.67 | 8.67 | 27,599,458 |
20 Feb 2024 | 8.63 | 8.65 | 8.60 | 8.64 | 8.64 | 24,045,631 |
19 Feb 2024 | 8.70 | 8.70 | 8.68 | 8.69 | 8.69 | 25,284,331 |
16 Feb 2024 | 8.74 | 8.75 | 8.71 | 8.73 | 8.73 | 42,599,701 |
15 Feb 2024 | 8.81 | 8.84 | 8.77 | 8.81 | 8.81 | 87,888,523 |
05 Feb 2024 | 9.22 | 9.27 | 9.20 | 9.24 | 9.24 | 63,839,510 |
02 Feb 2024 | 9.65 | 9.65 | 9.57 | 9.64 | 9.64 | 44,741,713 |
01 Feb 2024 | 9.42 | 9.48 | 9.40 | 9.45 | 9.45 | 40,220,150 |
31 Jan 2024 | 9.22 | 9.30 | 9.21 | 9.30 | 9.30 | 40,868,350 |
30 Jan 2024 | 9.06 | 9.15 | 9.03 | 9.15 | 9.15 | 36,066,961 |
29 Jan 2024 | 8.88 | 8.90 | 8.84 | 8.88 | 8.88 | 22,994,400 |
26 Jan 2024 | 8.90 | 8.95 | 8.88 | 8.95 | 8.95 | 18,042,050 |
25 Jan 2024 | 8.75 | 8.83 | 8.74 | 8.83 | 8.83 | 26,664,100 |
24 Jan 2024 | 8.84 | 8.92 | 8.84 | 8.91 | 8.91 | 22,076,000 |
23 Jan 2024 | 9.02 | 9.04 | 8.99 | 9.02 | 9.02 | 14,789,998 |
22 Jan 2024 | 8.97 | 9.03 | 8.97 | 9.02 | 9.02 | 32,962,000 |
19 Jan 2024 | 8.80 | 8.84 | 8.80 | 8.81 | 8.81 | 34,819,101 |
18 Jan 2024 | 9.06 | 9.09 | 9.04 | 9.06 | 9.06 | 18,438,000 |
17 Jan 2024 | 9.07 | 9.13 | 9.05 | 9.08 | 9.08 | 28,447,616 |
16 Jan 2024 | 9.31 | 9.32 | 9.28 | 9.31 | 9.31 | 30,011,270 |
15 Jan 2024 | 9.39 | 9.45 | 9.39 | 9.43 | 9.43 | 20,666,050 |
12 Jan 2024 | 9.43 | 9.46 | 9.40 | 9.44 | 9.44 | 31,983,050 |
11 Jan 2024 | 9.39 | 9.39 | 9.35 | 9.39 | 9.39 | 12,979,561 |
10 Jan 2024 | 9.45 | 9.46 | 9.39 | 9.41 | 9.41 | 17,883,870 |
09 Jan 2024 | 9.43 | 9.49 | 9.42 | 9.48 | 9.48 | 30,470,412 |
08 Jan 2024 | 9.33 | 9.35 | 9.28 | 9.29 | 9.29 | 33,763,500 |
05 Jan 2024 | 9.51 | 9.56 | 9.49 | 9.50 | 9.50 | 52,754,971 |
04 Jan 2024 | 9.79 | 9.81 | 9.72 | 9.74 | 9.74 | 18,025,110 |
03 Jan 2024 | 9.75 | 9.80 | 9.71 | 9.72 | 9.72 | 29,079,376 |
02 Jan 2024 | 9.86 | 9.86 | 9.78 | 9.81 | 9.81 | 49,827,293 |
29 Dec 2023 | 10.05 | 10.07 | 10.03 | 10.05 | 10.05 | 32,159,041 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |