Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 7.38 | 7.40 | 7.29 | 7.31 | 7.31 | 62,066,352 |
19 Jun 2024 | 7.36 | 7.43 | 7.32 | 7.39 | 7.39 | 70,426,427 |
18 Jun 2024 | 7.30 | 7.36 | 7.23 | 7.36 | 7.36 | 89,624,976 |
17 Jun 2024 | 7.35 | 7.35 | 7.20 | 7.30 | 7.30 | 123,233,292 |
14 Jun 2024 | 7.21 | 7.40 | 7.17 | 7.40 | 7.40 | 290,553,649 |
13 Jun 2024 | 7.73 | 7.75 | 7.58 | 7.58 | 7.58 | 177,314,206 |
12 Jun 2024 | 7.74 | 7.76 | 7.67 | 7.72 | 7.72 | 128,464,908 |
11 Jun 2024 | 7.91 | 7.93 | 7.74 | 7.75 | 7.75 | 134,352,433 |
07 Jun 2024 | 7.88 | 7.94 | 7.86 | 7.92 | 7.92 | 118,607,641 |
06 Jun 2024 | 7.75 | 7.88 | 7.74 | 7.84 | 7.84 | 179,132,317 |
05 Jun 2024 | 7.90 | 7.92 | 7.71 | 7.73 | 7.73 | 183,262,651 |
04 Jun 2024 | 7.96 | 8.00 | 7.86 | 7.89 | 7.89 | 197,452,398 |
03 Jun 2024 | 8.14 | 8.17 | 7.83 | 7.96 | 7.96 | 395,120,225 |
31 May 2024 | 8.20 | 8.29 | 8.20 | 8.27 | 8.27 | 87,724,617 |
30 May 2024 | 8.29 | 8.36 | 8.13 | 8.19 | 8.19 | 125,315,259 |
29 May 2024 | 8.37 | 8.38 | 8.27 | 8.30 | 8.30 | 90,969,813 |
28 May 2024 | 8.40 | 8.44 | 8.33 | 8.36 | 8.36 | 69,611,359 |
27 May 2024 | 8.26 | 8.39 | 8.26 | 8.38 | 8.38 | 110,093,875 |
24 May 2024 | 8.28 | 8.39 | 8.23 | 8.24 | 8.24 | 101,241,466 |
23 May 2024 | 8.34 | 8.37 | 8.27 | 8.29 | 8.29 | 91,850,439 |
22 May 2024 | 8.37 | 8.45 | 8.35 | 8.35 | 8.35 | 99,959,350 |
21 May 2024 | 8.30 | 8.40 | 8.28 | 8.37 | 8.37 | 88,443,010 |
20 May 2024 | 8.38 | 8.43 | 8.29 | 8.31 | 8.31 | 112,354,149 |
17 May 2024 | 8.32 | 8.38 | 8.24 | 8.38 | 8.38 | 114,647,224 |
16 May 2024 | 8.18 | 8.34 | 8.16 | 8.32 | 8.32 | 138,052,124 |
15 May 2024 | 8.14 | 8.21 | 8.10 | 8.16 | 8.16 | 92,054,031 |
14 May 2024 | 8.15 | 8.24 | 8.13 | 8.14 | 8.14 | 97,802,921 |
13 May 2024 | 8.04 | 8.16 | 7.99 | 8.15 | 8.15 | 156,287,507 |
10 May 2024 | 8.01 | 8.10 | 7.96 | 8.07 | 8.07 | 165,890,176 |
09 May 2024 | 8.03 | 8.10 | 7.99 | 8.00 | 8.00 | 126,341,086 |
08 May 2024 | 7.96 | 8.08 | 7.96 | 8.04 | 8.04 | 133,996,245 |
07 May 2024 | 8.03 | 8.04 | 7.87 | 7.97 | 7.97 | 228,180,805 |
06 May 2024 | 8.12 | 8.15 | 8.01 | 8.02 | 8.02 | 225,535,907 |
30 Apr 2024 | 7.96 | 8.13 | 7.92 | 8.08 | 8.08 | 227,578,791 |
29 Apr 2024 | 7.64 | 7.93 | 7.63 | 7.90 | 7.90 | 525,565,440 |
26 Apr 2024 | 7.90 | 7.90 | 7.61 | 7.67 | 7.67 | 764,456,469 |
25 Apr 2024 | 8.17 | 8.45 | 8.15 | 8.44 | 8.44 | 179,317,222 |
24 Apr 2024 | 8.21 | 8.25 | 8.12 | 8.16 | 8.16 | 91,822,370 |
23 Apr 2024 | 8.25 | 8.32 | 8.20 | 8.23 | 8.23 | 122,986,034 |
22 Apr 2024 | 8.22 | 8.31 | 8.18 | 8.21 | 8.21 | 138,549,577 |
19 Apr 2024 | 8.22 | 8.27 | 8.16 | 8.17 | 8.17 | 93,852,704 |
18 Apr 2024 | 8.08 | 8.37 | 8.07 | 8.24 | 8.24 | 187,237,966 |
17 Apr 2024 | 7.98 | 8.09 | 7.90 | 8.08 | 8.08 | 124,212,596 |
16 Apr 2024 | 8.02 | 8.04 | 7.93 | 7.97 | 7.97 | 120,938,500 |
15 Apr 2024 | 7.92 | 8.03 | 7.89 | 8.02 | 8.02 | 128,264,550 |
12 Apr 2024 | 7.93 | 7.97 | 7.89 | 7.90 | 7.90 | 80,336,320 |
11 Apr 2024 | 7.87 | 7.94 | 7.82 | 7.93 | 7.93 | 79,045,710 |
10 Apr 2024 | 7.93 | 7.99 | 7.88 | 7.91 | 7.91 | 77,435,511 |
09 Apr 2024 | 7.97 | 8.05 | 7.92 | 7.94 | 7.94 | 104,401,396 |
08 Apr 2024 | 7.92 | 8.01 | 7.91 | 7.97 | 7.97 | 97,888,663 |
03 Apr 2024 | 8.00 | 8.01 | 7.87 | 7.92 | 7.92 | 88,121,995 |
02 Apr 2024 | 7.96 | 8.07 | 7.94 | 8.00 | 8.00 | 99,956,090 |
01 Apr 2024 | 7.91 | 7.97 | 7.90 | 7.96 | 7.96 | 83,488,089 |
29 Mar 2024 | 7.83 | 7.94 | 7.81 | 7.90 | 7.90 | 54,947,307 |
28 Mar 2024 | 7.84 | 7.85 | 7.75 | 7.84 | 7.84 | 125,861,444 |
27 Mar 2024 | 7.78 | 7.92 | 7.77 | 7.85 | 7.85 | 128,499,360 |
26 Mar 2024 | 7.72 | 7.80 | 7.69 | 7.79 | 7.79 | 115,519,018 |
25 Mar 2024 | 7.68 | 7.77 | 7.68 | 7.71 | 7.71 | 90,586,807 |
22 Mar 2024 | 7.73 | 7.75 | 7.63 | 7.69 | 7.69 | 84,745,722 |
21 Mar 2024 | 7.60 | 7.76 | 7.59 | 7.73 | 7.73 | 117,207,729 |
20 Mar 2024 | 7.60 | 7.67 | 7.57 | 7.61 | 7.61 | 73,376,666 |
19 Mar 2024 | 7.60 | 7.64 | 7.59 | 7.61 | 7.61 | 74,463,391 |
18 Mar 2024 | 7.65 | 7.68 | 7.58 | 7.61 | 7.61 | 88,220,943 |
15 Mar 2024 | 7.61 | 7.69 | 7.61 | 7.69 | 7.69 | 92,881,693 |
14 Mar 2024 | 7.52 | 7.67 | 7.51 | 7.59 | 7.59 | 97,205,143 |
13 Mar 2024 | 7.57 | 7.59 | 7.49 | 7.53 | 7.53 | 93,997,577 |
12 Mar 2024 | 7.70 | 7.72 | 7.57 | 7.59 | 7.59 | 116,407,073 |
11 Mar 2024 | 7.75 | 7.79 | 7.67 | 7.72 | 7.72 | 84,941,458 |
08 Mar 2024 | 7.76 | 7.81 | 7.70 | 7.75 | 7.75 | 65,291,067 |
07 Mar 2024 | 7.71 | 7.83 | 7.70 | 7.77 | 7.77 | 75,638,295 |
06 Mar 2024 | 7.76 | 7.86 | 7.72 | 7.73 | 7.73 | 105,413,805 |
05 Mar 2024 | 7.55 | 7.76 | 7.54 | 7.75 | 7.75 | 179,891,015 |
04 Mar 2024 | 7.59 | 7.61 | 7.54 | 7.56 | 7.56 | 116,126,995 |
01 Mar 2024 | 7.65 | 7.66 | 7.60 | 7.61 | 7.61 | 98,522,655 |
29 Feb 2024 | 7.61 | 7.67 | 7.60 | 7.67 | 7.67 | 106,994,833 |
28 Feb 2024 | 7.65 | 7.71 | 7.58 | 7.63 | 7.63 | 117,533,532 |
27 Feb 2024 | 7.68 | 7.77 | 7.64 | 7.68 | 7.68 | 126,249,222 |
26 Feb 2024 | 7.84 | 7.85 | 7.64 | 7.68 | 7.68 | 154,353,466 |
23 Feb 2024 | 7.93 | 7.98 | 7.84 | 7.85 | 7.85 | 179,770,179 |
22 Feb 2024 | 7.83 | 7.96 | 7.80 | 7.94 | 7.94 | 135,000,545 |
21 Feb 2024 | 7.60 | 7.92 | 7.58 | 7.85 | 7.85 | 230,787,985 |
20 Feb 2024 | 7.48 | 7.62 | 7.45 | 7.61 | 7.61 | 164,829,788 |
19 Feb 2024 | 7.30 | 7.49 | 7.26 | 7.49 | 7.49 | 193,363,001 |
08 Feb 2024 | 7.30 | 7.33 | 7.20 | 7.28 | 7.28 | 199,760,757 |
07 Feb 2024 | 7.42 | 7.44 | 7.21 | 7.34 | 7.34 | 280,194,331 |
06 Feb 2024 | 7.36 | 7.45 | 7.32 | 7.42 | 7.42 | 228,846,662 |
05 Feb 2024 | 7.28 | 7.37 | 7.27 | 7.36 | 7.36 | 259,875,827 |
02 Feb 2024 | 7.28 | 7.36 | 7.16 | 7.30 | 7.30 | 206,710,624 |
01 Feb 2024 | 7.30 | 7.34 | 7.24 | 7.29 | 7.29 | 138,062,612 |
31 Jan 2024 | 7.25 | 7.35 | 7.24 | 7.32 | 7.32 | 148,523,110 |
30 Jan 2024 | 7.27 | 7.38 | 7.22 | 7.27 | 7.27 | 146,955,524 |
29 Jan 2024 | 7.28 | 7.39 | 7.27 | 7.31 | 7.31 | 186,902,694 |
26 Jan 2024 | 7.13 | 7.25 | 7.12 | 7.24 | 7.24 | 177,225,290 |
25 Jan 2024 | 7.11 | 7.14 | 7.09 | 7.13 | 7.13 | 143,506,946 |
24 Jan 2024 | 7.07 | 7.11 | 7.00 | 7.10 | 7.10 | 130,835,398 |
23 Jan 2024 | 7.00 | 7.08 | 6.96 | 7.05 | 7.05 | 148,442,519 |
22 Jan 2024 | 7.10 | 7.18 | 6.99 | 7.04 | 7.04 | 212,645,066 |
19 Jan 2024 | 7.03 | 7.12 | 7.00 | 7.10 | 7.10 | 146,856,596 |
18 Jan 2024 | 6.99 | 7.09 | 6.87 | 7.06 | 7.06 | 218,955,625 |
17 Jan 2024 | 7.08 | 7.13 | 7.02 | 7.02 | 7.02 | 186,455,665 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |