Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 9.09 | 9.20 | 8.98 | 9.07 | 9.07 | 40,659,513 |
20 Jun 2024 | 9.01 | 9.15 | 8.99 | 9.12 | 9.12 | 34,558,019 |
19 Jun 2024 | 9.15 | 9.21 | 9.04 | 9.04 | 9.04 | 36,003,200 |
18 Jun 2024 | 9.08 | 9.20 | 8.99 | 9.14 | 9.14 | 43,899,413 |
17 Jun 2024 | 9.23 | 9.38 | 9.02 | 9.07 | 9.07 | 62,978,290 |
14 Jun 2024 | 9.38 | 9.55 | 9.22 | 9.25 | 9.25 | 78,974,785 |
13 Jun 2024 | 9.33 | 9.47 | 9.27 | 9.40 | 9.40 | 50,457,608 |
12 Jun 2024 | 9.21 | 9.38 | 9.12 | 9.34 | 9.34 | 55,485,878 |
11 Jun 2024 | 9.44 | 9.47 | 9.12 | 9.22 | 9.22 | 67,638,907 |
07 Jun 2024 | 9.21 | 9.46 | 9.20 | 9.40 | 9.40 | 64,069,468 |
06 Jun 2024 | 9.10 | 9.35 | 9.03 | 9.27 | 9.27 | 79,194,601 |
05 Jun 2024 | 9.19 | 9.26 | 9.06 | 9.10 | 9.10 | 44,798,565 |
04 Jun 2024 | 8.98 | 9.23 | 8.84 | 9.20 | 9.20 | 71,705,991 |
03 Jun 2024 | 8.99 | 9.04 | 8.87 | 9.00 | 9.00 | 46,848,201 |
31 May 2024 | 8.90 | 9.08 | 8.81 | 8.96 | 8.96 | 59,600,595 |
30 May 2024 | 9.12 | 9.22 | 8.87 | 8.91 | 8.91 | 62,998,974 |
29 May 2024 | 9.13 | 9.19 | 8.95 | 9.17 | 9.17 | 53,194,988 |
28 May 2024 | 9.11 | 9.20 | 9.06 | 9.11 | 9.11 | 57,214,190 |
27 May 2024 | 8.97 | 9.25 | 8.88 | 9.12 | 9.12 | 102,250,986 |
24 May 2024 | 8.73 | 9.03 | 8.72 | 8.93 | 8.93 | 100,278,219 |
23 May 2024 | 8.88 | 8.88 | 8.69 | 8.73 | 8.73 | 45,720,440 |
22 May 2024 | 8.87 | 9.01 | 8.83 | 8.91 | 8.91 | 52,476,822 |
21 May 2024 | 8.93 | 8.96 | 8.85 | 8.89 | 8.89 | 37,022,733 |
20 May 2024 | 8.80 | 9.02 | 8.75 | 8.96 | 8.96 | 83,621,947 |
17 May 2024 | 8.89 | 8.96 | 8.75 | 8.81 | 8.81 | 77,801,709 |
16 May 2024 | 9.16 | 9.18 | 8.89 | 8.93 | 8.93 | 81,661,493 |
15 May 2024 | 9.45 | 9.57 | 9.06 | 9.12 | 9.12 | 79,660,763 |
14 May 2024 | 9.45 | 9.55 | 9.30 | 9.49 | 9.49 | 72,243,022 |
13 May 2024 | 9.25 | 9.54 | 9.17 | 9.46 | 9.46 | 115,065,351 |
10 May 2024 | 9.14 | 9.27 | 9.14 | 9.26 | 9.26 | 81,362,246 |
09 May 2024 | 9.20 | 9.20 | 9.01 | 9.17 | 9.17 | 70,540,927 |
08 May 2024 | 9.20 | 9.28 | 9.13 | 9.15 | 9.15 | 64,325,518 |
07 May 2024 | 9.36 | 9.48 | 9.21 | 9.23 | 9.23 | 69,277,355 |
06 May 2024 | 9.33 | 9.45 | 9.15 | 9.44 | 9.44 | 80,063,378 |
30 Apr 2024 | 9.21 | 9.40 | 9.13 | 9.36 | 9.36 | 83,887,318 |
29 Apr 2024 | 9.36 | 9.38 | 9.06 | 9.22 | 9.22 | 104,336,636 |
26 Apr 2024 | 9.47 | 9.51 | 9.31 | 9.42 | 9.42 | 64,380,231 |
25 Apr 2024 | 9.72 | 9.75 | 9.40 | 9.47 | 9.47 | 61,703,748 |
24 Apr 2024 | 9.69 | 10.08 | 9.62 | 9.72 | 9.72 | 132,309,175 |
23 Apr 2024 | 9.54 | 9.54 | 9.29 | 9.31 | 9.31 | 42,176,240 |
22 Apr 2024 | 9.61 | 9.79 | 9.33 | 9.50 | 9.50 | 68,311,536 |
19 Apr 2024 | 9.58 | 9.72 | 9.48 | 9.57 | 9.57 | 52,829,475 |
18 Apr 2024 | 10.02 | 10.10 | 9.52 | 9.62 | 9.62 | 93,756,466 |
17 Apr 2024 | 9.98 | 10.07 | 9.82 | 10.05 | 10.05 | 32,913,719 |
16 Apr 2024 | 10.09 | 10.22 | 9.84 | 9.92 | 9.92 | 55,996,256 |
15 Apr 2024 | 10.09 | 10.20 | 9.89 | 10.14 | 10.14 | 47,115,663 |
12 Apr 2024 | 9.99 | 10.20 | 9.96 | 10.10 | 10.10 | 40,866,878 |
11 Apr 2024 | 9.72 | 10.03 | 9.68 | 9.96 | 9.96 | 45,212,043 |
10 Apr 2024 | 9.75 | 10.00 | 9.72 | 9.79 | 9.79 | 41,360,750 |
09 Apr 2024 | 9.80 | 9.86 | 9.63 | 9.78 | 9.78 | 35,654,118 |
08 Apr 2024 | 9.39 | 10.03 | 9.38 | 9.83 | 9.83 | 74,528,419 |
03 Apr 2024 | 9.42 | 9.52 | 9.27 | 9.44 | 9.44 | 32,736,111 |
02 Apr 2024 | 9.17 | 9.49 | 9.16 | 9.45 | 9.45 | 47,925,716 |
01 Apr 2024 | 9.37 | 9.41 | 9.10 | 9.20 | 9.20 | 52,540,660 |
29 Mar 2024 | 9.14 | 9.38 | 9.11 | 9.38 | 9.38 | 22,436,459 |
28 Mar 2024 | 9.18 | 9.25 | 8.98 | 9.15 | 9.15 | 38,806,226 |
27 Mar 2024 | 9.26 | 9.33 | 9.15 | 9.17 | 9.17 | 44,120,922 |
26 Mar 2024 | 9.01 | 9.29 | 8.93 | 9.27 | 9.27 | 44,409,009 |
25 Mar 2024 | 8.96 | 9.15 | 8.90 | 9.07 | 9.07 | 38,145,264 |
22 Mar 2024 | 8.98 | 9.04 | 8.82 | 9.00 | 9.00 | 40,511,161 |
21 Mar 2024 | 9.09 | 9.15 | 8.96 | 8.99 | 8.99 | 43,408,769 |
20 Mar 2024 | 9.08 | 9.19 | 8.90 | 9.11 | 9.11 | 48,141,746 |
19 Mar 2024 | 9.25 | 9.32 | 9.09 | 9.18 | 9.18 | 36,935,549 |
18 Mar 2024 | 9.30 | 9.64 | 9.11 | 9.28 | 9.28 | 60,435,510 |
15 Mar 2024 | 9.13 | 9.37 | 9.07 | 9.28 | 9.28 | 49,950,867 |
14 Mar 2024 | 9.05 | 9.19 | 8.98 | 9.14 | 9.14 | 40,856,067 |
13 Mar 2024 | 8.95 | 9.07 | 8.82 | 9.05 | 9.05 | 51,470,117 |
12 Mar 2024 | 9.32 | 9.35 | 8.93 | 9.01 | 9.01 | 63,290,681 |
11 Mar 2024 | 9.49 | 9.59 | 9.18 | 9.37 | 9.37 | 50,176,508 |
08 Mar 2024 | 9.23 | 9.49 | 9.16 | 9.45 | 9.45 | 50,782,986 |
07 Mar 2024 | 9.06 | 9.37 | 9.00 | 9.28 | 9.28 | 52,826,620 |
06 Mar 2024 | 9.13 | 9.40 | 9.00 | 9.10 | 9.10 | 59,103,471 |
05 Mar 2024 | 8.94 | 9.24 | 8.88 | 9.13 | 9.13 | 71,403,897 |
04 Mar 2024 | 8.60 | 8.96 | 8.58 | 8.95 | 8.95 | 64,571,796 |
01 Mar 2024 | 8.81 | 8.91 | 8.62 | 8.63 | 8.63 | 53,773,468 |
29 Feb 2024 | 8.79 | 8.83 | 8.67 | 8.82 | 8.82 | 51,752,127 |
28 Feb 2024 | 8.59 | 9.00 | 8.56 | 8.89 | 8.89 | 79,414,668 |
27 Feb 2024 | 8.68 | 8.79 | 8.55 | 8.63 | 8.63 | 54,395,720 |
26 Feb 2024 | 8.95 | 8.97 | 8.65 | 8.73 | 8.73 | 54,500,938 |
23 Feb 2024 | 8.97 | 9.10 | 8.91 | 8.98 | 8.98 | 48,945,486 |
22 Feb 2024 | 8.78 | 8.98 | 8.75 | 8.98 | 8.98 | 49,504,973 |
21 Feb 2024 | 8.93 | 9.04 | 8.77 | 8.81 | 8.81 | 58,673,591 |
20 Feb 2024 | 8.92 | 9.18 | 8.82 | 8.95 | 8.95 | 42,238,798 |
19 Feb 2024 | 8.76 | 8.99 | 8.68 | 8.99 | 8.99 | 49,008,813 |
08 Feb 2024 | 8.35 | 8.74 | 8.27 | 8.74 | 8.74 | 51,787,996 |
07 Feb 2024 | 8.54 | 8.55 | 8.22 | 8.52 | 8.52 | 73,882,874 |
06 Feb 2024 | 8.54 | 8.70 | 8.31 | 8.55 | 8.55 | 64,468,774 |
05 Feb 2024 | 8.65 | 8.90 | 8.46 | 8.55 | 8.55 | 73,583,595 |
02 Feb 2024 | 8.49 | 8.79 | 8.42 | 8.66 | 8.66 | 53,919,894 |
01 Feb 2024 | 8.68 | 8.70 | 8.42 | 8.49 | 8.49 | 61,618,549 |
31 Jan 2024 | 8.35 | 8.94 | 8.26 | 8.76 | 8.76 | 104,902,021 |
30 Jan 2024 | 8.86 | 8.92 | 8.70 | 8.75 | 8.75 | 43,909,984 |
29 Jan 2024 | 8.90 | 9.13 | 8.81 | 8.92 | 8.92 | 61,524,414 |
26 Jan 2024 | 8.64 | 8.89 | 8.61 | 8.88 | 8.88 | 50,491,398 |
25 Jan 2024 | 8.47 | 8.69 | 8.40 | 8.69 | 8.69 | 45,176,340 |
24 Jan 2024 | 8.29 | 8.47 | 8.21 | 8.45 | 8.45 | 42,729,342 |
23 Jan 2024 | 8.04 | 8.33 | 7.90 | 8.25 | 8.25 | 53,446,713 |
22 Jan 2024 | 8.15 | 8.28 | 8.00 | 8.06 | 8.06 | 52,927,461 |
19 Jan 2024 | 8.41 | 8.42 | 8.10 | 8.18 | 8.18 | 83,220,645 |
18 Jan 2024 | 8.53 | 8.59 | 8.18 | 8.44 | 8.44 | 76,745,742 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |