Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 8.54 | 8.56 | 8.33 | 8.41 | 8.41 | 10,734,449 |
31 May 2024 | 8.54 | 8.65 | 8.47 | 8.49 | 8.49 | 8,666,960 |
30 May 2024 | 8.61 | 8.63 | 8.46 | 8.47 | 8.47 | 7,497,300 |
29 May 2024 | 8.65 | 8.66 | 8.50 | 8.55 | 8.55 | 7,866,650 |
28 May 2024 | 8.71 | 8.74 | 8.62 | 8.63 | 8.63 | 11,707,590 |
27 May 2024 | 8.42 | 8.70 | 8.37 | 8.70 | 8.70 | 16,923,037 |
24 May 2024 | 8.44 | 8.51 | 8.38 | 8.40 | 8.40 | 6,913,570 |
23 May 2024 | 8.51 | 8.54 | 8.42 | 8.45 | 8.45 | 8,186,460 |
22 May 2024 | 8.56 | 8.59 | 8.47 | 8.50 | 8.50 | 7,258,370 |
21 May 2024 | 8.60 | 8.62 | 8.49 | 8.54 | 8.54 | 5,895,610 |
20 May 2024 | 8.65 | 8.70 | 8.53 | 8.62 | 8.62 | 13,454,800 |
17 May 2024 | 8.50 | 8.58 | 8.33 | 8.56 | 8.56 | 11,604,412 |
16 May 2024 | 8.47 | 8.57 | 8.39 | 8.41 | 8.41 | 10,280,174 |
15 May 2024 | 8.47 | 8.62 | 8.41 | 8.41 | 8.41 | 8,428,380 |
14 May 2024 | 8.40 | 8.64 | 8.40 | 8.53 | 8.53 | 11,727,765 |
13 May 2024 | 8.40 | 8.52 | 8.34 | 8.46 | 8.46 | 9,537,700 |
10 May 2024 | 8.52 | 8.53 | 8.40 | 8.46 | 8.46 | 8,308,730 |
09 May 2024 | 8.29 | 8.52 | 8.28 | 8.47 | 8.47 | 12,137,094 |
08 May 2024 | 8.39 | 8.45 | 8.25 | 8.26 | 8.26 | 8,508,748 |
07 May 2024 | 8.40 | 8.46 | 8.36 | 8.45 | 8.45 | 8,963,100 |
06 May 2024 | 8.33 | 8.47 | 8.33 | 8.42 | 8.42 | 14,093,883 |
30 Apr 2024 | 8.30 | 8.35 | 8.23 | 8.24 | 8.24 | 14,239,110 |
29 Apr 2024 | 8.08 | 8.36 | 8.07 | 8.34 | 8.34 | 21,837,261 |
26 Apr 2024 | 7.92 | 8.07 | 7.88 | 8.06 | 8.06 | 11,509,660 |
25 Apr 2024 | 7.91 | 8.01 | 7.88 | 7.93 | 7.93 | 7,570,476 |
24 Apr 2024 | 7.81 | 7.95 | 7.75 | 7.95 | 7.95 | 8,701,950 |
23 Apr 2024 | 7.99 | 8.06 | 7.78 | 7.83 | 7.83 | 11,420,361 |
22 Apr 2024 | 7.90 | 8.03 | 7.86 | 7.92 | 7.92 | 9,098,372 |
19 Apr 2024 | 7.98 | 8.08 | 7.94 | 7.97 | 7.97 | 11,302,860 |
18 Apr 2024 | 8.03 | 8.04 | 7.85 | 7.95 | 7.95 | 8,949,834 |
17 Apr 2024 | 7.72 | 7.98 | 7.72 | 7.97 | 7.97 | 9,326,640 |
16 Apr 2024 | 7.93 | 7.94 | 7.62 | 7.64 | 7.64 | 10,544,260 |
15 Apr 2024 | 7.99 | 8.07 | 7.74 | 7.87 | 7.87 | 11,515,520 |
12 Apr 2024 | 8.00 | 8.05 | 7.93 | 7.96 | 7.96 | 6,734,780 |
11 Apr 2024 | 8.00 | 8.10 | 7.91 | 8.01 | 8.01 | 11,825,654 |
10 Apr 2024 | 8.10 | 8.10 | 7.93 | 8.00 | 8.00 | 7,262,202 |
09 Apr 2024 | 7.90 | 8.10 | 7.90 | 8.09 | 8.09 | 11,637,266 |
08 Apr 2024 | 7.99 | 8.04 | 7.93 | 7.93 | 7.93 | 9,692,253 |
03 Apr 2024 | 8.05 | 8.09 | 7.94 | 8.01 | 8.01 | 7,555,342 |
02 Apr 2024 | 8.00 | 8.06 | 7.91 | 8.05 | 8.05 | 11,573,957 |
01 Apr 2024 | 7.80 | 7.99 | 7.79 | 7.99 | 7.99 | 9,444,701 |
29 Mar 2024 | 7.64 | 7.78 | 7.64 | 7.79 | 7.79 | 4,195,400 |
28 Mar 2024 | 7.61 | 7.80 | 7.60 | 7.64 | 7.64 | 11,061,022 |
27 Mar 2024 | 7.85 | 7.88 | 7.66 | 7.66 | 7.66 | 6,524,800 |
26 Mar 2024 | 7.73 | 7.88 | 7.70 | 7.84 | 7.84 | 8,160,629 |
25 Mar 2024 | 7.88 | 7.98 | 7.76 | 7.76 | 7.76 | 7,932,580 |
22 Mar 2024 | 8.11 | 8.12 | 7.90 | 7.96 | 7.96 | 9,436,918 |
21 Mar 2024 | 8.16 | 8.17 | 8.00 | 8.06 | 8.06 | 12,757,020 |
20 Mar 2024 | 8.06 | 8.20 | 8.04 | 8.13 | 8.13 | 12,241,120 |
19 Mar 2024 | 7.99 | 8.22 | 7.94 | 8.09 | 8.09 | 18,869,209 |
18 Mar 2024 | 7.75 | 8.03 | 7.71 | 7.98 | 7.98 | 19,433,852 |
15 Mar 2024 | 7.55 | 7.71 | 7.50 | 7.69 | 7.69 | 10,071,309 |
14 Mar 2024 | 7.60 | 7.65 | 7.49 | 7.55 | 7.55 | 6,369,380 |
13 Mar 2024 | 7.62 | 7.65 | 7.56 | 7.61 | 7.61 | 7,260,913 |
12 Mar 2024 | 7.68 | 7.70 | 7.57 | 7.61 | 7.61 | 9,854,900 |
11 Mar 2024 | 7.45 | 7.72 | 7.44 | 7.69 | 7.69 | 13,583,748 |
08 Mar 2024 | 7.35 | 7.48 | 7.33 | 7.44 | 7.44 | 5,416,880 |
07 Mar 2024 | 7.53 | 7.55 | 7.37 | 7.39 | 7.39 | 6,523,366 |
06 Mar 2024 | 7.28 | 7.55 | 7.26 | 7.45 | 7.45 | 9,866,504 |
05 Mar 2024 | 7.41 | 7.41 | 7.28 | 7.33 | 7.33 | 7,041,389 |
04 Mar 2024 | 7.55 | 7.59 | 7.37 | 7.43 | 7.43 | 8,042,700 |
01 Mar 2024 | 7.45 | 7.54 | 7.43 | 7.51 | 7.51 | 9,879,448 |
29 Feb 2024 | 7.20 | 7.46 | 7.20 | 7.46 | 7.46 | 11,825,415 |
28 Feb 2024 | 7.47 | 7.64 | 7.27 | 7.28 | 7.28 | 13,525,031 |
27 Feb 2024 | 7.31 | 7.48 | 7.30 | 7.47 | 7.47 | 9,441,188 |
26 Feb 2024 | 7.30 | 7.47 | 7.26 | 7.35 | 7.35 | 11,619,238 |
23 Feb 2024 | 7.29 | 7.32 | 7.17 | 7.29 | 7.29 | 9,101,418 |
22 Feb 2024 | 7.26 | 7.37 | 7.18 | 7.28 | 7.28 | 8,644,773 |
21 Feb 2024 | 7.21 | 7.47 | 7.13 | 7.25 | 7.25 | 10,928,972 |
20 Feb 2024 | 7.34 | 7.34 | 7.12 | 7.24 | 7.24 | 9,094,120 |
19 Feb 2024 | 7.42 | 7.44 | 7.25 | 7.33 | 7.33 | 11,318,380 |
08 Feb 2024 | 7.21 | 7.55 | 7.15 | 7.39 | 7.39 | 14,322,430 |
07 Feb 2024 | 6.70 | 7.22 | 6.70 | 7.21 | 7.21 | 16,847,922 |
06 Feb 2024 | 6.27 | 6.81 | 6.22 | 6.78 | 6.78 | 16,777,040 |
05 Feb 2024 | 6.67 | 6.67 | 6.06 | 6.27 | 6.27 | 19,496,143 |
02 Feb 2024 | 6.98 | 7.03 | 6.55 | 6.69 | 6.69 | 11,102,605 |
01 Feb 2024 | 7.03 | 7.17 | 6.93 | 6.98 | 6.98 | 8,448,833 |
31 Jan 2024 | 7.22 | 7.31 | 7.07 | 7.09 | 7.09 | 9,057,883 |
30 Jan 2024 | 7.45 | 7.50 | 7.26 | 7.27 | 7.27 | 5,478,897 |
29 Jan 2024 | 7.59 | 7.66 | 7.49 | 7.49 | 7.49 | 5,971,757 |
26 Jan 2024 | 7.65 | 7.71 | 7.58 | 7.60 | 7.60 | 5,647,511 |
25 Jan 2024 | 7.46 | 7.66 | 7.37 | 7.65 | 7.65 | 7,580,052 |
24 Jan 2024 | 7.39 | 7.45 | 7.15 | 7.43 | 7.43 | 8,362,356 |
23 Jan 2024 | 7.35 | 7.43 | 7.13 | 7.38 | 7.38 | 9,544,461 |
22 Jan 2024 | 7.78 | 7.78 | 7.30 | 7.33 | 7.33 | 9,812,073 |
19 Jan 2024 | 7.90 | 7.97 | 7.79 | 7.79 | 7.79 | 5,504,415 |
18 Jan 2024 | 7.96 | 7.99 | 7.65 | 7.90 | 7.90 | 9,687,416 |
17 Jan 2024 | 8.13 | 8.13 | 7.98 | 7.98 | 7.98 | 5,329,583 |
16 Jan 2024 | 8.10 | 8.14 | 8.02 | 8.11 | 8.11 | 5,035,060 |
15 Jan 2024 | 8.01 | 8.14 | 8.00 | 8.08 | 8.08 | 5,030,053 |
12 Jan 2024 | 8.05 | 8.13 | 8.01 | 8.07 | 8.07 | 5,022,323 |
11 Jan 2024 | 7.91 | 8.09 | 7.86 | 8.05 | 8.05 | 6,686,943 |
10 Jan 2024 | 7.82 | 7.96 | 7.76 | 7.90 | 7.90 | 5,785,785 |
09 Jan 2024 | 7.83 | 7.93 | 7.78 | 7.86 | 7.86 | 5,107,220 |
08 Jan 2024 | 7.95 | 7.98 | 7.82 | 7.82 | 7.82 | 5,389,230 |
05 Jan 2024 | 8.06 | 8.11 | 7.95 | 7.98 | 7.98 | 5,938,962 |
04 Jan 2024 | 8.07 | 8.09 | 8.00 | 8.03 | 8.03 | 4,978,905 |
03 Jan 2024 | 8.04 | 8.09 | 8.00 | 8.07 | 8.07 | 5,595,270 |
02 Jan 2024 | 8.01 | 8.09 | 8.00 | 8.03 | 8.03 | 8,304,940 |
29 Dec 2023 | 7.89 | 8.04 | 7.89 | 8.01 | 8.01 | 8,206,353 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |