Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 8.31 | 8.37 | 8.17 | 8.29 | 8.29 | 27,883,055 |
09 May 2024 | 8.27 | 8.41 | 8.14 | 8.31 | 8.31 | 35,099,417 |
08 May 2024 | 8.49 | 8.64 | 8.26 | 8.29 | 8.29 | 37,831,564 |
07 May 2024 | 8.45 | 8.72 | 8.28 | 8.55 | 8.55 | 70,533,711 |
06 May 2024 | 7.86 | 8.48 | 7.85 | 8.48 | 8.48 | 44,167,800 |
30 Apr 2024 | 8.15 | 8.18 | 7.64 | 7.71 | 7.71 | 56,396,275 |
29 Apr 2024 | 8.61 | 8.84 | 8.15 | 8.15 | 8.15 | 89,915,340 |
26 Apr 2024 | 8.41 | 9.21 | 8.41 | 9.06 | 9.06 | 70,160,317 |
25 Apr 2024 | 8.48 | 8.62 | 8.33 | 8.37 | 8.37 | 23,998,519 |
24 Apr 2024 | 8.60 | 8.77 | 8.46 | 8.51 | 8.51 | 31,725,600 |
23 Apr 2024 | 8.66 | 9.03 | 8.53 | 8.60 | 8.60 | 43,609,388 |
22 Apr 2024 | 8.10 | 9.02 | 8.03 | 8.65 | 8.65 | 67,220,518 |
19 Apr 2024 | 8.18 | 8.30 | 7.92 | 8.20 | 8.20 | 53,372,822 |
18 Apr 2024 | 7.55 | 8.28 | 7.41 | 8.28 | 8.28 | 37,999,559 |
17 Apr 2024 | 6.97 | 7.55 | 6.96 | 7.53 | 7.53 | 32,129,615 |
16 Apr 2024 | 7.51 | 7.51 | 6.85 | 6.86 | 6.86 | 35,677,601 |
15 Apr 2024 | 7.61 | 7.70 | 7.30 | 7.51 | 7.51 | 28,971,906 |
12 Apr 2024 | 7.88 | 8.07 | 7.73 | 7.83 | 7.83 | 36,499,744 |
11 Apr 2024 | 7.39 | 8.16 | 7.28 | 7.84 | 7.84 | 54,582,248 |
10 Apr 2024 | 7.62 | 7.72 | 7.28 | 7.42 | 7.42 | 15,543,441 |
09 Apr 2024 | 7.70 | 7.80 | 7.46 | 7.56 | 7.56 | 18,560,862 |
08 Apr 2024 | 7.60 | 7.80 | 7.50 | 7.56 | 7.56 | 16,759,341 |
03 Apr 2024 | 7.73 | 7.83 | 7.59 | 7.61 | 7.61 | 25,141,464 |
02 Apr 2024 | 7.83 | 8.18 | 7.68 | 7.74 | 7.74 | 42,699,478 |
01 Apr 2024 | 7.07 | 7.59 | 7.07 | 7.53 | 7.53 | 24,550,682 |
29 Mar 2024 | 7.06 | 7.07 | 6.92 | 7.11 | 7.11 | 5,058,900 |
28 Mar 2024 | 6.92 | 7.14 | 6.90 | 7.05 | 7.05 | 13,337,247 |
27 Mar 2024 | 7.20 | 7.22 | 6.87 | 6.90 | 6.90 | 14,185,500 |
26 Mar 2024 | 7.10 | 7.27 | 7.04 | 7.19 | 7.19 | 13,914,771 |
25 Mar 2024 | 7.27 | 7.34 | 7.11 | 7.15 | 7.15 | 14,289,053 |
22 Mar 2024 | 7.45 | 7.48 | 7.22 | 7.32 | 7.32 | 19,969,831 |
21 Mar 2024 | 7.46 | 7.61 | 7.44 | 7.49 | 7.49 | 20,983,713 |
20 Mar 2024 | 7.33 | 7.58 | 7.32 | 7.52 | 7.52 | 20,624,626 |
19 Mar 2024 | 7.37 | 7.65 | 7.31 | 7.37 | 7.37 | 31,761,315 |
18 Mar 2024 | 7.17 | 7.33 | 7.16 | 7.31 | 7.31 | 23,546,526 |
15 Mar 2024 | 6.87 | 7.16 | 6.84 | 7.09 | 7.09 | 24,989,463 |
14 Mar 2024 | 6.97 | 7.23 | 6.86 | 6.94 | 6.94 | 22,659,271 |
13 Mar 2024 | 6.93 | 7.10 | 6.91 | 6.97 | 6.97 | 19,583,146 |
12 Mar 2024 | 6.81 | 7.03 | 6.75 | 6.94 | 6.94 | 27,909,078 |
11 Mar 2024 | 6.55 | 6.83 | 6.52 | 6.80 | 6.80 | 27,943,839 |
08 Mar 2024 | 6.55 | 6.63 | 6.47 | 6.54 | 6.54 | 13,485,700 |
07 Mar 2024 | 6.60 | 6.68 | 6.47 | 6.48 | 6.48 | 19,692,691 |
06 Mar 2024 | 6.64 | 6.74 | 6.52 | 6.57 | 6.57 | 26,487,200 |
05 Mar 2024 | 6.46 | 6.85 | 6.45 | 6.70 | 6.70 | 39,799,704 |
04 Mar 2024 | 6.63 | 6.68 | 6.37 | 6.54 | 6.54 | 26,213,223 |
01 Mar 2024 | 6.72 | 6.99 | 6.60 | 6.70 | 6.70 | 34,252,317 |
29 Feb 2024 | 6.13 | 6.55 | 6.11 | 6.55 | 6.55 | 25,824,240 |
28 Feb 2024 | 6.71 | 6.77 | 6.15 | 6.17 | 6.17 | 35,489,769 |
27 Feb 2024 | 6.44 | 6.75 | 6.40 | 6.73 | 6.73 | 25,161,730 |
26 Feb 2024 | 6.36 | 6.58 | 6.36 | 6.46 | 6.46 | 21,707,427 |
23 Feb 2024 | 6.22 | 6.36 | 6.13 | 6.33 | 6.33 | 21,584,352 |
22 Feb 2024 | 6.06 | 6.24 | 6.02 | 6.18 | 6.18 | 18,243,251 |
21 Feb 2024 | 5.91 | 6.29 | 5.86 | 6.11 | 6.11 | 23,254,985 |
20 Feb 2024 | 5.95 | 5.98 | 5.81 | 5.96 | 5.96 | 13,408,021 |
19 Feb 2024 | 5.74 | 6.03 | 5.73 | 5.95 | 5.95 | 25,524,850 |
08 Feb 2024 | 5.26 | 5.76 | 5.25 | 5.73 | 5.73 | 29,310,389 |
07 Feb 2024 | 5.40 | 5.57 | 5.19 | 5.26 | 5.26 | 29,131,639 |
06 Feb 2024 | 5.10 | 5.52 | 4.90 | 5.36 | 5.36 | 25,447,191 |
05 Feb 2024 | 5.74 | 5.74 | 5.18 | 5.18 | 5.18 | 23,007,179 |
02 Feb 2024 | 6.02 | 6.16 | 5.56 | 5.76 | 5.76 | 18,820,184 |
01 Feb 2024 | 6.09 | 6.19 | 5.91 | 6.00 | 6.00 | 14,897,147 |
31 Jan 2024 | 6.49 | 6.58 | 6.10 | 6.11 | 6.11 | 19,191,098 |
30 Jan 2024 | 6.67 | 6.77 | 6.51 | 6.53 | 6.53 | 10,602,900 |
29 Jan 2024 | 6.81 | 6.92 | 6.66 | 6.68 | 6.68 | 13,207,900 |
26 Jan 2024 | 6.84 | 6.95 | 6.74 | 6.84 | 6.84 | 14,821,345 |
25 Jan 2024 | 6.52 | 6.82 | 6.45 | 6.80 | 6.80 | 19,520,197 |
24 Jan 2024 | 6.50 | 6.57 | 6.29 | 6.53 | 6.53 | 17,948,374 |
23 Jan 2024 | 6.35 | 6.45 | 6.26 | 6.38 | 6.38 | 13,685,834 |
22 Jan 2024 | 6.67 | 6.86 | 6.30 | 6.43 | 6.43 | 20,184,555 |
19 Jan 2024 | 6.83 | 6.86 | 6.70 | 6.71 | 6.71 | 9,487,100 |
18 Jan 2024 | 6.85 | 6.88 | 6.58 | 6.77 | 6.77 | 16,594,905 |
17 Jan 2024 | 7.07 | 7.09 | 6.86 | 6.86 | 6.86 | 10,715,200 |
16 Jan 2024 | 7.11 | 7.15 | 6.96 | 7.07 | 7.07 | 15,432,113 |
15 Jan 2024 | 7.18 | 7.21 | 7.09 | 7.10 | 7.10 | 12,176,364 |
12 Jan 2024 | 7.23 | 7.30 | 7.16 | 7.18 | 7.18 | 10,693,224 |
11 Jan 2024 | 7.11 | 7.28 | 7.10 | 7.26 | 7.26 | 12,655,316 |
10 Jan 2024 | 7.27 | 7.28 | 7.14 | 7.14 | 7.14 | 13,725,387 |
09 Jan 2024 | 7.27 | 7.35 | 7.19 | 7.26 | 7.26 | 15,279,571 |
08 Jan 2024 | 7.29 | 7.44 | 7.26 | 7.27 | 7.27 | 18,497,338 |
05 Jan 2024 | 7.46 | 7.53 | 7.28 | 7.34 | 7.34 | 21,134,698 |
04 Jan 2024 | 7.40 | 7.55 | 7.32 | 7.47 | 7.47 | 20,531,706 |
03 Jan 2024 | 7.51 | 7.52 | 7.34 | 7.44 | 7.44 | 20,252,382 |
02 Jan 2024 | 7.57 | 7.64 | 7.50 | 7.55 | 7.55 | 24,824,349 |
29 Dec 2023 | 7.56 | 7.69 | 7.46 | 7.57 | 7.57 | 35,364,842 |
28 Dec 2023 | 7.44 | 7.63 | 7.38 | 7.56 | 7.56 | 24,769,161 |
27 Dec 2023 | 7.75 | 7.85 | 7.44 | 7.52 | 7.52 | 29,490,130 |
26 Dec 2023 | 8.08 | 8.09 | 7.71 | 7.73 | 7.73 | 32,721,250 |
25 Dec 2023 | 7.89 | 8.08 | 7.72 | 8.08 | 8.08 | 31,092,200 |
22 Dec 2023 | 8.13 | 8.27 | 7.84 | 7.90 | 7.90 | 28,566,943 |
21 Dec 2023 | 8.13 | 8.18 | 7.84 | 8.09 | 8.09 | 27,187,800 |
20 Dec 2023 | 8.38 | 8.43 | 8.05 | 8.09 | 8.09 | 27,521,400 |
19 Dec 2023 | 8.55 | 8.60 | 8.25 | 8.34 | 8.34 | 43,518,745 |
18 Dec 2023 | 8.44 | 8.88 | 8.34 | 8.57 | 8.57 | 59,762,600 |
15 Dec 2023 | 8.56 | 8.62 | 8.40 | 8.47 | 8.47 | 32,514,177 |
14 Dec 2023 | 8.71 | 8.78 | 8.48 | 8.51 | 8.51 | 37,358,760 |
13 Dec 2023 | 8.68 | 8.89 | 8.64 | 8.67 | 8.67 | 75,532,017 |
12 Dec 2023 | 7.96 | 8.73 | 7.94 | 8.73 | 8.73 | 49,185,013 |
11 Dec 2023 | 7.76 | 7.99 | 7.63 | 7.94 | 7.94 | 34,665,614 |
08 Dec 2023 | 8.07 | 8.12 | 7.74 | 7.74 | 7.74 | 46,069,594 |
07 Dec 2023 | 8.45 | 8.51 | 8.08 | 8.11 | 8.11 | 57,191,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |