Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Jun 2024 | 8.500 | 8.500 | 8.230 | 8.360 | 8.360 | 5,184,528 |
07 Jun 2024 | 8.590 | 8.640 | 8.440 | 8.500 | 8.500 | 3,999,085 |
06 Jun 2024 | 8.700 | 8.830 | 8.550 | 8.590 | 8.590 | 5,162,163 |
05 Jun 2024 | 8.670 | 8.810 | 8.600 | 8.660 | 8.660 | 5,715,442 |
04 Jun 2024 | 8.680 | 8.800 | 8.550 | 8.620 | 8.620 | 8,688,771 |
03 Jun 2024 | 8.640 | 8.880 | 8.600 | 8.680 | 8.680 | 10,562,976 |
31 May 2024 | 8.900 | 9.030 | 8.470 | 8.520 | 8.520 | 16,188,489 |
30 May 2024 | 8.830 | 8.940 | 8.720 | 8.810 | 8.810 | 11,014,505 |
29 May 2024 | 9.030 | 9.080 | 8.730 | 8.770 | 8.770 | 11,990,036 |
28 May 2024 | 9.010 | 9.300 | 8.970 | 9.020 | 9.020 | 7,531,468 |
27 May 2024 | 9.160 | 9.240 | 8.860 | 9.060 | 9.060 | 9,171,391 |
24 May 2024 | 9.490 | 9.540 | 8.970 | 9.110 | 9.110 | 15,242,280 |
23 May 2024 | 9.710 | 9.710 | 9.460 | 9.630 | 9.630 | 10,019,271 |
22 May 2024 | 9.720 | 9.870 | 9.700 | 9.780 | 9.780 | 8,673,136 |
21 May 2024 | 9.900 | 9.920 | 9.630 | 9.720 | 9.720 | 14,057,210 |
20 May 2024 | 10.300 | 10.300 | 9.840 | 9.900 | 9.900 | 16,676,296 |
17 May 2024 | 10.120 | 10.280 | 9.940 | 10.220 | 10.220 | 31,265,083 |
16 May 2024 | 9.550 | 9.820 | 9.340 | 9.800 | 9.800 | 17,937,758 |
14 May 2024 | 9.230 | 9.590 | 9.230 | 9.460 | 9.460 | 18,089,714 |
13 May 2024 | 9.000 | 9.230 | 8.900 | 9.180 | 9.180 | 10,505,046 |
10 May 2024 | 8.900 | 9.030 | 8.740 | 8.990 | 8.990 | 7,214,501 |
09 May 2024 | 8.770 | 8.970 | 8.700 | 8.940 | 8.940 | 4,565,926 |
08 May 2024 | 8.980 | 9.050 | 8.750 | 8.770 | 8.770 | 3,951,984 |
07 May 2024 | 9.010 | 9.160 | 8.930 | 8.980 | 8.980 | 4,879,798 |
06 May 2024 | 9.100 | 9.140 | 8.820 | 9.010 | 9.010 | 9,187,692 |
03 May 2024 | 9.500 | 9.530 | 8.980 | 9.160 | 9.160 | 6,878,634 |
02 May 2024 | 8.470 | 9.250 | 8.430 | 9.210 | 9.210 | 8,968,903 |
30 Apr 2024 | 8.610 | 8.750 | 8.480 | 8.550 | 8.550 | 7,975,917 |
29 Apr 2024 | 8.570 | 8.750 | 8.440 | 8.610 | 8.610 | 9,690,359 |
26 Apr 2024 | 8.240 | 8.550 | 8.150 | 8.500 | 8.500 | 10,724,447 |
25 Apr 2024 | 8.160 | 8.360 | 8.090 | 8.240 | 8.240 | 7,846,463 |
24 Apr 2024 | 8.160 | 8.200 | 8.080 | 8.160 | 8.160 | 6,224,656 |
23 Apr 2024 | 7.980 | 8.210 | 7.900 | 8.150 | 8.150 | 11,403,528 |
22 Apr 2024 | 7.720 | 7.940 | 7.580 | 7.870 | 7.870 | 7,228,827 |
19 Apr 2024 | 7.510 | 7.640 | 7.460 | 7.580 | 7.580 | 5,780,291 |
18 Apr 2024 | 7.510 | 7.790 | 7.510 | 7.690 | 7.690 | 4,584,407 |
17 Apr 2024 | 7.550 | 7.780 | 7.500 | 7.550 | 7.550 | 5,328,551 |
16 Apr 2024 | 7.550 | 7.610 | 7.470 | 7.550 | 7.550 | 5,457,267 |
15 Apr 2024 | 7.750 | 7.770 | 7.550 | 7.660 | 7.660 | 4,423,367 |
12 Apr 2024 | 7.960 | 7.960 | 7.750 | 7.750 | 7.750 | 6,276,972 |
11 Apr 2024 | 7.920 | 8.060 | 7.810 | 7.960 | 7.960 | 5,507,522 |
10 Apr 2024 | 8.050 | 8.130 | 8.020 | 8.100 | 8.100 | 5,771,118 |
09 Apr 2024 | 7.960 | 8.060 | 7.870 | 8.000 | 8.000 | 4,282,319 |
08 Apr 2024 | 7.830 | 7.880 | 7.710 | 7.810 | 7.810 | 4,918,497 |
05 Apr 2024 | 7.930 | 8.200 | 7.640 | 7.850 | 7.850 | 3,345,644 |
03 Apr 2024 | 8.170 | 8.170 | 7.890 | 7.930 | 7.930 | 6,643,477 |
02 Apr 2024 | 8.040 | 8.200 | 8.020 | 8.170 | 8.170 | 7,354,094 |
28 Mar 2024 | 7.800 | 8.100 | 7.800 | 7.970 | 7.970 | 8,888,210 |
27 Mar 2024 | 8.020 | 8.050 | 7.700 | 7.730 | 7.730 | 8,685,966 |
26 Mar 2024 | 7.890 | 8.130 | 7.890 | 8.100 | 8.100 | 7,198,297 |
25 Mar 2024 | 7.940 | 7.970 | 7.780 | 7.830 | 7.830 | 4,551,294 |
22 Mar 2024 | 8.170 | 8.210 | 7.890 | 7.940 | 7.940 | 7,155,500 |
21 Mar 2024 | 8.330 | 8.390 | 8.220 | 8.290 | 8.290 | 7,966,927 |
20 Mar 2024 | 8.000 | 8.200 | 7.910 | 8.140 | 8.140 | 5,742,027 |
19 Mar 2024 | 8.100 | 8.140 | 7.900 | 8.000 | 8.000 | 5,419,375 |
18 Mar 2024 | 8.100 | 8.250 | 8.000 | 8.170 | 8.170 | 7,267,974 |
15 Mar 2024 | 8.220 | 8.220 | 7.930 | 8.040 | 8.040 | 12,078,625 |
14 Mar 2024 | 8.370 | 8.470 | 8.150 | 8.250 | 8.250 | 6,928,044 |
13 Mar 2024 | 8.450 | 8.520 | 8.280 | 8.320 | 8.320 | 9,687,023 |
12 Mar 2024 | 8.230 | 8.610 | 8.140 | 8.590 | 8.590 | 19,070,101 |
11 Mar 2024 | 7.990 | 8.330 | 7.990 | 8.200 | 8.200 | 14,368,393 |
08 Mar 2024 | 8.130 | 8.160 | 7.860 | 7.920 | 7.920 | 15,127,762 |
07 Mar 2024 | 8.320 | 8.680 | 8.020 | 8.110 | 8.110 | 30,037,391 |
06 Mar 2024 | 7.300 | 7.750 | 7.300 | 7.690 | 7.690 | 11,190,737 |
05 Mar 2024 | 7.600 | 7.680 | 7.270 | 7.310 | 7.310 | 8,473,696 |
04 Mar 2024 | 7.810 | 7.860 | 7.680 | 7.770 | 7.770 | 3,653,364 |
01 Mar 2024 | 7.650 | 7.840 | 7.320 | 7.740 | 7.740 | 8,308,426 |
29 Feb 2024 | 7.640 | 7.820 | 7.630 | 7.770 | 7.770 | 10,399,570 |
28 Feb 2024 | 8.000 | 8.000 | 7.630 | 7.650 | 7.650 | 5,993,884 |
27 Feb 2024 | 7.820 | 7.950 | 7.630 | 7.950 | 7.950 | 5,659,679 |
26 Feb 2024 | 7.710 | 8.000 | 7.700 | 7.820 | 7.820 | 3,699,247 |
23 Feb 2024 | 7.870 | 7.870 | 7.670 | 7.830 | 7.830 | 3,697,731 |
22 Feb 2024 | 7.670 | 7.870 | 7.570 | 7.870 | 7.870 | 4,559,800 |
21 Feb 2024 | 7.210 | 7.860 | 7.210 | 7.710 | 7.710 | 6,769,718 |
20 Feb 2024 | 7.500 | 7.580 | 7.200 | 7.390 | 7.390 | 5,976,325 |
19 Feb 2024 | 7.750 | 7.750 | 7.410 | 7.470 | 7.470 | 4,632,029 |
16 Feb 2024 | 7.290 | 7.810 | 7.240 | 7.770 | 7.770 | 4,561,602 |
15 Feb 2024 | 7.260 | 7.350 | 7.130 | 7.290 | 7.290 | 1,744,454 |
14 Feb 2024 | 7.000 | 7.330 | 6.900 | 7.290 | 7.290 | 1,420,200 |
09 Feb 2024 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | - |
08 Feb 2024 | 7.360 | 7.550 | 7.220 | 7.470 | 7.470 | 7,694,493 |
07 Feb 2024 | 7.350 | 7.560 | 7.280 | 7.350 | 7.350 | 4,945,632 |
06 Feb 2024 | 6.820 | 7.340 | 6.720 | 7.290 | 7.290 | 6,856,346 |
05 Feb 2024 | 6.750 | 6.930 | 6.610 | 6.820 | 6.820 | 6,924,185 |
02 Feb 2024 | 7.170 | 7.330 | 6.820 | 6.900 | 6.900 | 6,766,676 |
01 Feb 2024 | 6.870 | 7.230 | 6.780 | 7.180 | 7.180 | 9,936,500 |
31 Jan 2024 | 7.150 | 7.230 | 6.710 | 6.800 | 6.800 | 13,809,462 |
30 Jan 2024 | 7.410 | 7.410 | 7.110 | 7.140 | 7.140 | 6,024,098 |
29 Jan 2024 | 7.500 | 7.680 | 7.410 | 7.500 | 7.500 | 5,434,006 |
26 Jan 2024 | 7.710 | 7.770 | 7.460 | 7.470 | 7.470 | 2,996,523 |
25 Jan 2024 | 7.730 | 7.790 | 7.500 | 7.760 | 7.760 | 4,467,506 |
24 Jan 2024 | 7.580 | 7.730 | 7.300 | 7.680 | 7.680 | 6,506,418 |
23 Jan 2024 | 7.220 | 7.560 | 7.140 | 7.420 | 7.420 | 10,831,472 |
22 Jan 2024 | 7.850 | 7.850 | 7.120 | 7.220 | 7.220 | 8,737,277 |
19 Jan 2024 | 7.860 | 7.930 | 7.730 | 7.780 | 7.780 | 6,302,574 |
18 Jan 2024 | 7.760 | 7.950 | 7.650 | 7.890 | 7.890 | 6,742,425 |
17 Jan 2024 | 8.370 | 8.380 | 7.670 | 7.720 | 7.720 | 13,057,006 |
16 Jan 2024 | 8.920 | 8.920 | 8.450 | 8.480 | 8.480 | 5,699,875 |
15 Jan 2024 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | - |
12 Jan 2024 | 8.890 | 9.000 | 8.800 | 8.810 | 8.810 | 4,187,138 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |