Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 8.970 | 9.280 | 8.900 | 9.120 | 9.120 | 22,080,000 |
27 Jun 2024 | 9.270 | 9.270 | 8.910 | 8.970 | 8.970 | 36,147,045 |
26 Jun 2024 | 9.440 | 9.540 | 9.060 | 9.220 | 9.220 | 25,586,491 |
25 Jun 2024 | 9.350 | 9.450 | 9.220 | 9.440 | 9.440 | 15,494,800 |
24 Jun 2024 | 9.580 | 9.640 | 9.290 | 9.370 | 9.370 | 19,296,428 |
21 Jun 2024 | 9.960 | 9.960 | 9.580 | 9.610 | 9.610 | 20,103,780 |
20 Jun 2024 | 9.610 | 9.990 | 9.610 | 9.960 | 9.960 | 33,590,936 |
19 Jun 2024 | 9.440 | 9.580 | 9.360 | 9.530 | 9.530 | 19,903,686 |
18 Jun 2024 | 9.480 | 9.550 | 9.250 | 9.450 | 9.450 | 13,651,003 |
17 Jun 2024 | 9.740 | 9.800 | 9.340 | 9.440 | 9.440 | 26,263,111 |
14 Jun 2024 | 9.810 | 10.040 | 9.700 | 9.800 | 9.800 | 17,494,008 |
13 Jun 2024 | 9.790 | 9.940 | 9.680 | 9.790 | 9.790 | 10,658,540 |
12 Jun 2024 | 9.400 | 9.860 | 9.370 | 9.800 | 9.800 | 25,364,680 |
11 Jun 2024 | 9.800 | 9.800 | 9.250 | 9.360 | 9.360 | 38,273,366 |
07 Jun 2024 | 9.680 | 9.830 | 9.650 | 9.820 | 9.820 | 23,625,586 |
06 Jun 2024 | 9.360 | 9.810 | 9.270 | 9.700 | 9.700 | 17,750,900 |
05 Jun 2024 | 9.500 | 9.620 | 9.290 | 9.360 | 9.360 | 16,178,000 |
04 Jun 2024 | 9.680 | 9.690 | 9.420 | 9.540 | 9.540 | 26,237,275 |
03 Jun 2024 | 9.950 | 10.000 | 9.690 | 9.710 | 9.710 | 26,734,656 |
31 May 2024 | 9.710 | 9.980 | 9.670 | 9.850 | 9.850 | 70,616,856 |
30 May 2024 | 9.500 | 9.680 | 9.300 | 9.370 | 9.370 | 29,648,017 |
29 May 2024 | 9.300 | 9.670 | 9.220 | 9.630 | 9.630 | 39,118,974 |
28 May 2024 | 9.120 | 9.440 | 9.100 | 9.310 | 9.310 | 24,805,630 |
27 May 2024 | 8.940 | 9.290 | 8.920 | 9.090 | 9.090 | 19,003,302 |
24 May 2024 | 8.860 | 9.110 | 8.840 | 9.010 | 9.010 | 15,999,996 |
23 May 2024 | 8.930 | 8.980 | 8.800 | 8.960 | 8.960 | 15,867,842 |
22 May 2024 | 8.990 | 9.200 | 8.960 | 8.970 | 8.970 | 19,270,922 |
21 May 2024 | 9.020 | 9.080 | 8.910 | 8.950 | 8.950 | 15,704,787 |
20 May 2024 | 8.730 | 9.080 | 8.730 | 9.020 | 9.020 | 20,229,700 |
17 May 2024 | 8.610 | 8.800 | 8.540 | 8.690 | 8.690 | 12,133,000 |
16 May 2024 | 8.580 | 8.710 | 8.550 | 8.610 | 8.610 | 17,508,192 |
14 May 2024 | 8.810 | 8.860 | 8.460 | 8.540 | 8.540 | 24,763,879 |
13 May 2024 | 8.840 | 8.940 | 8.730 | 8.850 | 8.850 | 21,114,008 |
10 May 2024 | 8.600 | 8.880 | 8.590 | 8.850 | 8.850 | 29,781,997 |
09 May 2024 | 8.580 | 8.690 | 8.400 | 8.460 | 8.460 | 16,767,190 |
08 May 2024 | 8.180 | 8.750 | 8.130 | 8.560 | 8.560 | 47,834,441 |
07 May 2024 | 8.040 | 8.190 | 8.020 | 8.160 | 8.160 | 13,556,895 |
06 May 2024 | 7.870 | 8.050 | 7.790 | 8.020 | 8.020 | 21,297,247 |
03 May 2024 | 7.700 | 7.870 | 7.680 | 7.840 | 7.840 | 4,900,864 |
02 May 2024 | 7.910 | 7.910 | 7.660 | 7.710 | 7.710 | 10,002,590 |
30 Apr 2024 | 7.710 | 8.030 | 7.700 | 7.900 | 7.900 | 27,629,268 |
29 Apr 2024 | 7.680 | 7.760 | 7.590 | 7.710 | 7.710 | 18,266,000 |
26 Apr 2024 | 7.810 | 7.920 | 7.640 | 7.650 | 7.650 | 37,378,000 |
25 Apr 2024 | 7.710 | 7.940 | 7.710 | 7.810 | 7.810 | 29,616,000 |
24 Apr 2024 | 7.780 | 7.780 | 7.550 | 7.630 | 7.630 | 34,291,255 |
23 Apr 2024 | 7.890 | 7.890 | 7.630 | 7.700 | 7.700 | 34,708,669 |
22 Apr 2024 | 8.440 | 8.470 | 7.840 | 7.900 | 7.900 | 50,553,264 |
19 Apr 2024 | 8.430 | 8.490 | 8.280 | 8.410 | 8.410 | 16,954,876 |
18 Apr 2024 | 8.350 | 8.470 | 8.290 | 8.350 | 8.350 | 20,055,061 |
17 Apr 2024 | 8.320 | 8.370 | 8.210 | 8.300 | 8.300 | 14,816,200 |
16 Apr 2024 | 8.250 | 8.410 | 8.180 | 8.350 | 8.350 | 25,849,000 |
15 Apr 2024 | 7.950 | 8.320 | 7.930 | 8.250 | 8.250 | 30,433,000 |
12 Apr 2024 | 8.050 | 8.120 | 7.920 | 7.970 | 7.970 | 16,151,915 |
11 Apr 2024 | 7.800 | 8.120 | 7.740 | 8.050 | 8.050 | 22,871,185 |
10 Apr 2024 | 7.880 | 8.000 | 7.810 | 7.840 | 7.840 | 17,730,883 |
09 Apr 2024 | 7.860 | 7.960 | 7.730 | 7.820 | 7.820 | 13,077,000 |
08 Apr 2024 | 7.680 | 7.910 | 7.660 | 7.800 | 7.800 | 23,823,000 |
05 Apr 2024 | 7.890 | 7.890 | 7.380 | 7.620 | 7.620 | 12,010,000 |
03 Apr 2024 | 7.600 | 7.880 | 7.600 | 7.880 | 7.880 | 31,716,000 |
02 Apr 2024 | 7.660 | 7.800 | 7.500 | 7.590 | 7.590 | 30,139,818 |
28 Mar 2024 | 7.550 | 7.680 | 7.420 | 7.620 | 7.620 | 16,026,749 |
27 Mar 2024 | 7.360 | 7.630 | 7.360 | 7.560 | 7.560 | 20,896,514 |
26 Mar 2024 | 7.590 | 7.660 | 7.320 | 7.400 | 7.400 | 26,763,000 |
25 Mar 2024 | 7.580 | 7.770 | 7.350 | 7.590 | 7.590 | 40,194,000 |
22 Mar 2024 | 7.760 | 7.880 | 7.560 | 7.610 | 7.610 | 34,478,874 |
21 Mar 2024 | 7.970 | 7.970 | 7.560 | 7.760 | 7.760 | 92,644,000 |
20 Mar 2024 | 8.260 | 8.270 | 8.000 | 8.150 | 8.150 | 25,446,748 |
19 Mar 2024 | 8.120 | 8.390 | 8.050 | 8.230 | 8.230 | 18,676,843 |
18 Mar 2024 | 8.180 | 8.250 | 8.080 | 8.160 | 8.160 | 22,028,091 |
15 Mar 2024 | 8.350 | 8.350 | 8.060 | 8.260 | 8.260 | 33,993,213 |
14 Mar 2024 | 8.220 | 8.430 | 8.220 | 8.280 | 8.280 | 24,496,944 |
13 Mar 2024 | 8.240 | 8.320 | 8.120 | 8.310 | 8.310 | 21,314,990 |
12 Mar 2024 | 8.300 | 8.340 | 8.040 | 8.240 | 8.240 | 29,991,881 |
11 Mar 2024 | 8.580 | 8.640 | 8.180 | 8.290 | 8.290 | 28,257,000 |
08 Mar 2024 | 8.820 | 8.950 | 8.530 | 8.580 | 8.580 | 39,169,000 |
07 Mar 2024 | 8.850 | 8.940 | 8.750 | 8.820 | 8.820 | 19,485,329 |
06 Mar 2024 | 8.670 | 8.910 | 8.650 | 8.720 | 8.720 | 15,764,000 |
05 Mar 2024 | 8.740 | 8.870 | 8.600 | 8.660 | 8.660 | 13,078,996 |
04 Mar 2024 | 8.510 | 8.810 | 8.460 | 8.740 | 8.740 | 21,796,699 |
01 Mar 2024 | 8.460 | 8.620 | 8.450 | 8.510 | 8.510 | 12,145,970 |
29 Feb 2024 | 8.650 | 8.650 | 8.410 | 8.450 | 8.450 | 20,175,881 |
28 Feb 2024 | 8.610 | 8.780 | 8.410 | 8.650 | 8.650 | 16,276,000 |
27 Feb 2024 | 8.610 | 8.760 | 8.550 | 8.680 | 8.680 | 13,021,112 |
26 Feb 2024 | 8.880 | 8.950 | 8.550 | 8.670 | 8.670 | 23,052,774 |
23 Feb 2024 | 9.100 | 9.170 | 8.880 | 8.880 | 8.880 | 12,777,360 |
22 Feb 2024 | 8.800 | 9.260 | 8.720 | 9.150 | 9.150 | 37,227,019 |
21 Feb 2024 | 8.800 | 8.920 | 8.710 | 8.800 | 8.800 | 13,674,032 |
20 Feb 2024 | 8.970 | 9.010 | 8.710 | 8.850 | 8.850 | 16,128,117 |
19 Feb 2024 | 8.490 | 9.090 | 8.480 | 8.910 | 8.910 | 24,941,100 |
16 Feb 2024 | 8.410 | 8.480 | 8.360 | 8.480 | 8.480 | 3,615,000 |
15 Feb 2024 | 8.540 | 8.540 | 8.320 | 8.410 | 8.410 | 2,614,045 |
14 Feb 2024 | 8.460 | 8.570 | 8.350 | 8.540 | 8.540 | 3,138,144 |
09 Feb 2024 | 8.400 | 8.490 | 8.360 | 8.490 | 8.490 | 1,131,304 |
08 Feb 2024 | 8.600 | 8.640 | 8.450 | 8.530 | 8.530 | 11,055,772 |
07 Feb 2024 | 8.480 | 8.650 | 8.400 | 8.600 | 8.600 | 13,816,135 |
06 Feb 2024 | 8.450 | 8.610 | 8.290 | 8.500 | 8.500 | 22,052,070 |
05 Feb 2024 | 8.450 | 8.510 | 8.270 | 8.460 | 8.460 | 17,818,070 |
02 Feb 2024 | 8.370 | 8.560 | 8.270 | 8.450 | 8.450 | 14,944,470 |
01 Feb 2024 | 8.570 | 8.570 | 8.260 | 8.370 | 8.370 | 22,680,741 |
31 Jan 2024 | 8.530 | 8.710 | 8.460 | 8.560 | 8.560 | 31,086,970 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |