Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 6.60 | 7.00 | 6.50 | 6.95 | 6.95 | 94,008,660 |
27 Jun 2024 | 6.65 | 6.73 | 6.59 | 6.62 | 6.62 | 56,157,300 |
26 Jun 2024 | 6.73 | 6.77 | 6.53 | 6.68 | 6.68 | 75,998,423 |
25 Jun 2024 | 6.76 | 6.78 | 6.62 | 6.76 | 6.76 | 69,270,866 |
24 Jun 2024 | 6.73 | 6.87 | 6.67 | 6.74 | 6.74 | 71,062,861 |
21 Jun 2024 | 6.76 | 6.91 | 6.67 | 6.77 | 6.77 | 62,327,464 |
20 Jun 2024 | 6.61 | 6.80 | 6.58 | 6.77 | 6.77 | 82,043,035 |
19 Jun 2024 | 6.69 | 6.75 | 6.61 | 6.63 | 6.63 | 59,142,268 |
18 Jun 2024 | 6.69 | 6.71 | 6.58 | 6.68 | 6.68 | 76,169,962 |
17 Jun 2024 | 7.08 | 7.09 | 6.66 | 6.69 | 6.69 | 134,525,925 |
14 Jun 2024 | 7.29 | 7.42 | 6.98 | 7.02 | 7.02 | 187,885,124 |
13 Jun 2024 | 7.22 | 7.38 | 7.19 | 7.27 | 7.27 | 82,711,573 |
12 Jun 2024 | 7.15 | 7.27 | 7.08 | 7.22 | 7.22 | 71,880,493 |
11 Jun 2024 | 7.25 | 7.29 | 7.06 | 7.19 | 7.19 | 90,962,961 |
07 Jun 2024 | 7.08 | 7.32 | 7.06 | 7.24 | 7.24 | 74,292,238 |
06 Jun 2024 | 6.94 | 7.21 | 6.87 | 7.12 | 7.12 | 94,507,333 |
05 Jun 2024 | 6.89 | 7.02 | 6.88 | 6.92 | 6.92 | 58,745,601 |
04 Jun 2024 | 6.72 | 6.95 | 6.60 | 6.93 | 6.93 | 77,550,841 |
03 Jun 2024 | 6.62 | 6.75 | 6.56 | 6.71 | 6.71 | 64,473,249 |
31 May 2024 | 6.61 | 6.74 | 6.49 | 6.61 | 6.61 | 55,861,956 |
30 May 2024 | 6.80 | 6.84 | 6.57 | 6.61 | 6.61 | 63,364,283 |
29 May 2024 | 6.77 | 6.93 | 6.61 | 6.84 | 6.84 | 84,538,658 |
28 May 2024 | 6.85 | 6.89 | 6.70 | 6.75 | 6.75 | 81,481,116 |
27 May 2024 | 6.66 | 6.98 | 6.66 | 6.85 | 6.85 | 129,879,314 |
24 May 2024 | 6.39 | 6.69 | 6.39 | 6.60 | 6.60 | 107,602,286 |
23 May 2024 | 6.53 | 6.54 | 6.33 | 6.38 | 6.38 | 83,070,838 |
22 May 2024 | 6.60 | 6.74 | 6.53 | 6.55 | 6.55 | 63,759,917 |
21 May 2024 | 6.71 | 6.75 | 6.61 | 6.63 | 6.63 | 46,200,892 |
20 May 2024 | 6.57 | 6.75 | 6.52 | 6.74 | 6.74 | 82,950,585 |
17 May 2024 | 6.67 | 6.70 | 6.52 | 6.57 | 6.57 | 83,080,500 |
16 May 2024 | 7.08 | 7.09 | 6.60 | 6.66 | 6.66 | 102,573,800 |
15 May 2024 | 7.11 | 7.19 | 6.88 | 6.91 | 6.91 | 66,404,900 |
14 May 2024 | 7.07 | 7.22 | 6.97 | 7.12 | 7.12 | 90,336,757 |
13 May 2024 | 6.90 | 7.17 | 6.86 | 7.10 | 7.10 | 126,736,662 |
10 May 2024 | 6.74 | 6.90 | 6.72 | 6.89 | 6.89 | 87,223,544 |
09 May 2024 | 6.77 | 6.78 | 6.65 | 6.76 | 6.76 | 94,585,976 |
08 May 2024 | 6.82 | 6.88 | 6.77 | 6.79 | 6.79 | 53,330,955 |
07 May 2024 | 6.90 | 6.96 | 6.77 | 6.84 | 6.84 | 67,402,539 |
06 May 2024 | 6.76 | 6.95 | 6.65 | 6.95 | 6.95 | 101,258,228 |
30 Apr 2024 | 6.64 | 6.78 | 6.62 | 6.76 | 6.76 | 101,011,881 |
29 Apr 2024 | 6.75 | 6.75 | 6.52 | 6.69 | 6.69 | 123,753,004 |
26 Apr 2024 | 6.81 | 6.83 | 6.70 | 6.79 | 6.79 | 79,135,854 |
25 Apr 2024 | 6.77 | 6.85 | 6.70 | 6.81 | 6.81 | 49,464,243 |
24 Apr 2024 | 6.86 | 7.01 | 6.77 | 6.82 | 6.82 | 95,126,017 |
23 Apr 2024 | 6.85 | 6.88 | 6.70 | 6.72 | 6.72 | 71,350,470 |
22 Apr 2024 | 6.97 | 7.12 | 6.71 | 6.93 | 6.93 | 111,873,651 |
19 Apr 2024 | 7.04 | 7.15 | 6.88 | 6.98 | 6.98 | 120,348,201 |
18 Apr 2024 | 7.36 | 7.49 | 6.97 | 7.10 | 7.10 | 110,515,452 |
17 Apr 2024 | 7.17 | 7.40 | 7.08 | 7.39 | 7.39 | 62,766,075 |
16 Apr 2024 | 7.58 | 7.67 | 7.17 | 7.23 | 7.23 | 113,009,412 |
15 Apr 2024 | 7.46 | 7.57 | 7.37 | 7.57 | 7.57 | 62,549,039 |
12 Apr 2024 | 7.45 | 7.62 | 7.35 | 7.50 | 7.50 | 64,213,842 |
11 Apr 2024 | 7.14 | 7.49 | 7.10 | 7.48 | 7.48 | 69,544,191 |
10 Apr 2024 | 7.08 | 7.32 | 7.05 | 7.20 | 7.20 | 62,681,696 |
09 Apr 2024 | 7.11 | 7.17 | 6.96 | 7.09 | 7.09 | 43,779,002 |
08 Apr 2024 | 6.93 | 7.18 | 6.91 | 7.11 | 7.11 | 80,129,900 |
03 Apr 2024 | 6.86 | 6.93 | 6.76 | 6.91 | 6.91 | 42,811,863 |
02 Apr 2024 | 6.72 | 6.90 | 6.67 | 6.88 | 6.88 | 62,242,739 |
01 Apr 2024 | 6.88 | 6.91 | 6.67 | 6.74 | 6.74 | 59,510,962 |
29 Mar 2024 | 6.75 | 6.86 | 6.68 | 6.87 | 6.87 | 29,112,583 |
28 Mar 2024 | 6.59 | 6.84 | 6.50 | 6.78 | 6.78 | 64,425,127 |
27 Mar 2024 | 6.70 | 6.87 | 6.63 | 6.74 | 6.74 | 60,708,205 |
26 Mar 2024 | 6.57 | 6.73 | 6.47 | 6.72 | 6.72 | 55,452,235 |
25 Mar 2024 | 6.48 | 6.66 | 6.45 | 6.54 | 6.54 | 42,286,858 |
22 Mar 2024 | 6.57 | 6.60 | 6.36 | 6.45 | 6.45 | 49,358,481 |
21 Mar 2024 | 6.55 | 6.61 | 6.45 | 6.58 | 6.58 | 39,917,318 |
20 Mar 2024 | 6.53 | 6.64 | 6.41 | 6.57 | 6.57 | 28,981,052 |
19 Mar 2024 | 6.70 | 6.75 | 6.52 | 6.54 | 6.54 | 40,015,385 |
18 Mar 2024 | 6.61 | 6.84 | 6.56 | 6.69 | 6.69 | 62,629,008 |
15 Mar 2024 | 6.37 | 6.75 | 6.36 | 6.60 | 6.60 | 83,448,551 |
14 Mar 2024 | 6.33 | 6.45 | 6.27 | 6.41 | 6.41 | 45,842,430 |
13 Mar 2024 | 6.27 | 6.37 | 6.23 | 6.35 | 6.35 | 52,076,291 |
12 Mar 2024 | 6.59 | 6.59 | 6.25 | 6.30 | 6.30 | 69,009,255 |
11 Mar 2024 | 6.70 | 6.76 | 6.50 | 6.59 | 6.59 | 56,202,526 |
08 Mar 2024 | 6.58 | 6.71 | 6.48 | 6.71 | 6.71 | 62,826,870 |
07 Mar 2024 | 6.27 | 6.62 | 6.27 | 6.59 | 6.59 | 90,139,920 |
06 Mar 2024 | 6.32 | 6.47 | 6.22 | 6.30 | 6.30 | 56,419,911 |
05 Mar 2024 | 6.15 | 6.42 | 6.15 | 6.32 | 6.32 | 81,805,791 |
04 Mar 2024 | 5.98 | 6.20 | 5.94 | 6.20 | 6.20 | 76,028,196 |
01 Mar 2024 | 6.17 | 6.27 | 5.98 | 6.00 | 6.00 | 74,717,443 |
29 Feb 2024 | 6.11 | 6.20 | 6.08 | 6.19 | 6.19 | 45,773,455 |
28 Feb 2024 | 6.15 | 6.30 | 6.05 | 6.13 | 6.13 | 67,844,760 |
27 Feb 2024 | 6.11 | 6.16 | 6.06 | 6.16 | 6.16 | 55,016,668 |
26 Feb 2024 | 6.41 | 6.42 | 6.10 | 6.16 | 6.16 | 68,194,606 |
23 Feb 2024 | 6.29 | 6.48 | 6.26 | 6.45 | 6.45 | 58,115,227 |
22 Feb 2024 | 6.21 | 6.30 | 6.17 | 6.29 | 6.29 | 34,298,733 |
21 Feb 2024 | 6.25 | 6.30 | 6.18 | 6.24 | 6.24 | 41,102,893 |
20 Feb 2024 | 6.17 | 6.42 | 6.12 | 6.27 | 6.27 | 52,152,447 |
19 Feb 2024 | 5.91 | 6.25 | 5.88 | 6.24 | 6.24 | 60,023,718 |
08 Feb 2024 | 5.84 | 6.00 | 5.72 | 5.99 | 5.99 | 65,954,185 |
07 Feb 2024 | 5.95 | 5.95 | 5.68 | 5.85 | 5.85 | 98,259,862 |
06 Feb 2024 | 5.90 | 6.02 | 5.76 | 6.00 | 6.00 | 61,572,935 |
05 Feb 2024 | 5.95 | 6.07 | 5.88 | 5.93 | 5.93 | 69,619,110 |
02 Feb 2024 | 5.91 | 6.07 | 5.77 | 5.98 | 5.98 | 65,230,131 |
01 Feb 2024 | 6.02 | 6.13 | 5.88 | 5.99 | 5.99 | 68,188,926 |
31 Jan 2024 | 5.82 | 6.10 | 5.79 | 6.07 | 6.07 | 117,317,575 |
30 Jan 2024 | 5.93 | 6.01 | 5.80 | 5.80 | 5.80 | 51,131,191 |
29 Jan 2024 | 5.83 | 6.03 | 5.83 | 5.97 | 5.97 | 71,191,701 |
26 Jan 2024 | 5.68 | 5.88 | 5.66 | 5.82 | 5.82 | 67,053,776 |
25 Jan 2024 | 5.62 | 5.73 | 5.59 | 5.70 | 5.70 | 56,491,431 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |