Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 7.07 | 7.13 | 7.03 | 7.08 | 7.08 | 4,822,500 |
28 May 2024 | 7.17 | 7.22 | 7.03 | 7.08 | 7.08 | 32,372,165 |
27 May 2024 | 7.26 | 7.33 | 7.00 | 7.16 | 7.16 | 47,246,911 |
24 May 2024 | 7.40 | 7.44 | 7.20 | 7.29 | 7.29 | 36,911,700 |
23 May 2024 | 7.61 | 7.65 | 7.36 | 7.38 | 7.38 | 44,810,582 |
22 May 2024 | 7.76 | 7.89 | 7.66 | 7.68 | 7.68 | 36,336,850 |
21 May 2024 | 7.65 | 7.92 | 7.52 | 7.77 | 7.77 | 56,951,815 |
20 May 2024 | 8.61 | 8.61 | 7.75 | 7.84 | 7.84 | 115,297,949 |
17 May 2024 | 8.00 | 8.29 | 7.92 | 8.17 | 8.17 | 37,833,383 |
16 May 2024 | 7.95 | 8.14 | 7.89 | 7.90 | 7.90 | 18,110,500 |
15 May 2024 | 7.95 | 8.03 | 7.88 | 7.89 | 7.89 | 12,571,200 |
14 May 2024 | 8.12 | 8.30 | 7.96 | 7.96 | 7.96 | 21,879,482 |
13 May 2024 | 8.04 | 8.23 | 7.96 | 8.13 | 8.13 | 21,312,063 |
10 May 2024 | 8.08 | 8.14 | 7.96 | 8.09 | 8.09 | 18,253,400 |
09 May 2024 | 8.10 | 8.23 | 8.05 | 8.06 | 8.06 | 27,065,889 |
08 May 2024 | 8.06 | 8.24 | 7.98 | 8.12 | 8.12 | 28,061,233 |
07 May 2024 | 8.18 | 8.20 | 7.99 | 8.06 | 8.06 | 34,487,800 |
06 May 2024 | 8.18 | 8.33 | 7.99 | 8.18 | 8.18 | 46,479,621 |
30 Apr 2024 | 7.85 | 8.29 | 7.83 | 8.10 | 8.10 | 60,332,100 |
29 Apr 2024 | 7.79 | 8.02 | 7.72 | 7.80 | 7.80 | 41,045,001 |
26 Apr 2024 | 7.51 | 7.81 | 7.51 | 7.79 | 7.79 | 30,139,142 |
25 Apr 2024 | 7.39 | 7.61 | 7.29 | 7.48 | 7.48 | 27,223,500 |
24 Apr 2024 | 7.15 | 7.42 | 7.13 | 7.38 | 7.38 | 25,256,309 |
23 Apr 2024 | 7.08 | 7.31 | 7.07 | 7.15 | 7.15 | 26,627,799 |
22 Apr 2024 | 7.27 | 7.27 | 6.72 | 7.09 | 7.09 | 48,970,699 |
19 Apr 2024 | 7.55 | 7.64 | 7.25 | 7.34 | 7.34 | 39,669,357 |
18 Apr 2024 | 7.51 | 7.83 | 7.42 | 7.63 | 7.63 | 41,595,482 |
17 Apr 2024 | 7.38 | 7.61 | 7.35 | 7.57 | 7.57 | 46,884,187 |
16 Apr 2024 | 7.81 | 7.88 | 7.33 | 7.36 | 7.36 | 52,048,591 |
15 Apr 2024 | 7.65 | 8.04 | 7.51 | 7.91 | 7.91 | 55,661,720 |
12 Apr 2024 | 7.75 | 7.99 | 7.67 | 7.83 | 7.83 | 58,199,580 |
11 Apr 2024 | 7.53 | 7.81 | 7.51 | 7.62 | 7.62 | 53,029,910 |
10 Apr 2024 | 7.69 | 7.80 | 7.45 | 7.56 | 7.56 | 51,611,948 |
09 Apr 2024 | 7.86 | 8.10 | 7.47 | 7.81 | 7.81 | 92,778,942 |
08 Apr 2024 | 8.34 | 8.34 | 7.90 | 7.92 | 7.92 | 124,532,522 |
03 Apr 2024 | 8.60 | 8.98 | 8.15 | 8.78 | 8.78 | 155,705,324 |
02 Apr 2024 | 8.64 | 8.80 | 8.28 | 8.46 | 8.46 | 155,252,444 |
01 Apr 2024 | 7.64 | 8.09 | 7.62 | 8.09 | 8.09 | 22,600,400 |
29 Mar 2024 | 7.20 | 7.33 | 7.12 | 7.35 | 7.35 | 8,186,637 |
28 Mar 2024 | 6.96 | 7.38 | 6.95 | 7.21 | 7.21 | 22,649,200 |
27 Mar 2024 | 7.10 | 7.18 | 6.96 | 6.99 | 6.99 | 23,910,262 |
26 Mar 2024 | 7.11 | 7.18 | 7.02 | 7.08 | 7.08 | 14,134,800 |
25 Mar 2024 | 7.22 | 7.31 | 7.07 | 7.11 | 7.11 | 19,764,300 |
22 Mar 2024 | 7.47 | 7.48 | 7.21 | 7.27 | 7.27 | 28,742,801 |
21 Mar 2024 | 7.51 | 7.81 | 7.42 | 7.47 | 7.47 | 32,815,885 |
20 Mar 2024 | 7.45 | 7.55 | 7.30 | 7.42 | 7.42 | 24,541,311 |
19 Mar 2024 | 7.32 | 7.65 | 7.28 | 7.49 | 7.49 | 49,762,598 |
18 Mar 2024 | 7.17 | 7.58 | 7.16 | 7.35 | 7.35 | 30,438,044 |
15 Mar 2024 | 7.08 | 7.32 | 7.02 | 7.24 | 7.24 | 29,573,568 |
14 Mar 2024 | 7.14 | 7.19 | 6.99 | 7.06 | 7.06 | 23,497,965 |
13 Mar 2024 | 7.19 | 7.24 | 7.11 | 7.12 | 7.12 | 20,211,218 |
12 Mar 2024 | 7.32 | 7.33 | 7.15 | 7.17 | 7.17 | 20,504,010 |
11 Mar 2024 | 7.19 | 7.36 | 7.11 | 7.33 | 7.33 | 26,477,078 |
08 Mar 2024 | 6.97 | 7.22 | 6.96 | 7.20 | 7.20 | 24,902,535 |
07 Mar 2024 | 7.12 | 7.20 | 6.97 | 6.97 | 6.97 | 27,548,159 |
06 Mar 2024 | 7.20 | 7.33 | 7.13 | 7.18 | 7.18 | 23,913,500 |
05 Mar 2024 | 7.16 | 7.29 | 7.10 | 7.23 | 7.23 | 34,983,745 |
04 Mar 2024 | 7.29 | 7.29 | 7.06 | 7.18 | 7.18 | 31,081,826 |
01 Mar 2024 | 6.91 | 7.26 | 6.87 | 7.23 | 7.23 | 49,583,688 |
29 Feb 2024 | 6.55 | 6.91 | 6.55 | 6.91 | 6.91 | 35,210,589 |
28 Feb 2024 | 6.80 | 7.01 | 6.52 | 6.55 | 6.55 | 31,832,202 |
27 Feb 2024 | 6.73 | 6.82 | 6.62 | 6.81 | 6.81 | 26,473,514 |
26 Feb 2024 | 6.56 | 6.76 | 6.54 | 6.70 | 6.70 | 25,824,900 |
23 Feb 2024 | 6.69 | 6.71 | 6.51 | 6.60 | 6.60 | 27,799,942 |
22 Feb 2024 | 6.65 | 6.74 | 6.43 | 6.68 | 6.68 | 22,540,688 |
21 Feb 2024 | 6.50 | 6.79 | 6.45 | 6.60 | 6.60 | 29,680,605 |
20 Feb 2024 | 6.55 | 6.58 | 6.39 | 6.54 | 6.54 | 23,559,858 |
19 Feb 2024 | 6.42 | 6.59 | 6.31 | 6.58 | 6.58 | 37,022,560 |
08 Feb 2024 | 6.18 | 6.62 | 6.13 | 6.40 | 6.40 | 57,427,235 |
07 Feb 2024 | 5.80 | 6.18 | 5.79 | 6.17 | 6.17 | 54,619,853 |
06 Feb 2024 | 5.23 | 5.71 | 5.08 | 5.71 | 5.71 | 40,654,889 |
05 Feb 2024 | 5.56 | 5.56 | 5.05 | 5.19 | 5.19 | 43,417,690 |
02 Feb 2024 | 5.82 | 5.92 | 5.38 | 5.59 | 5.59 | 35,231,062 |
01 Feb 2024 | 5.76 | 6.05 | 5.70 | 5.82 | 5.82 | 42,106,279 |
31 Jan 2024 | 6.03 | 6.17 | 5.80 | 5.82 | 5.82 | 40,525,533 |
30 Jan 2024 | 6.60 | 6.60 | 5.99 | 5.99 | 5.99 | 44,141,600 |
29 Jan 2024 | 6.66 | 6.81 | 6.56 | 6.66 | 6.66 | 27,894,501 |
26 Jan 2024 | 6.63 | 6.73 | 6.55 | 6.63 | 6.63 | 17,924,016 |
25 Jan 2024 | 6.30 | 6.66 | 6.22 | 6.65 | 6.65 | 26,794,042 |
24 Jan 2024 | 6.06 | 6.33 | 5.97 | 6.30 | 6.30 | 36,011,800 |
23 Jan 2024 | 6.01 | 6.11 | 5.88 | 6.05 | 6.05 | 24,503,500 |
22 Jan 2024 | 6.30 | 6.35 | 5.99 | 6.01 | 6.01 | 25,674,069 |
19 Jan 2024 | 6.37 | 6.43 | 6.29 | 6.34 | 6.34 | 15,919,877 |
18 Jan 2024 | 6.38 | 6.41 | 6.17 | 6.37 | 6.37 | 23,237,690 |
17 Jan 2024 | 6.55 | 6.67 | 6.41 | 6.45 | 6.45 | 17,286,210 |
16 Jan 2024 | 6.55 | 6.63 | 6.42 | 6.61 | 6.61 | 22,673,410 |
15 Jan 2024 | 6.47 | 6.65 | 6.44 | 6.56 | 6.56 | 19,972,335 |
12 Jan 2024 | 6.60 | 6.64 | 6.50 | 6.53 | 6.53 | 15,385,418 |
11 Jan 2024 | 6.61 | 6.73 | 6.57 | 6.60 | 6.60 | 22,488,140 |
10 Jan 2024 | 6.64 | 6.75 | 6.52 | 6.60 | 6.60 | 28,840,870 |
09 Jan 2024 | 6.68 | 6.85 | 6.62 | 6.66 | 6.66 | 36,919,752 |
08 Jan 2024 | 6.69 | 7.05 | 6.64 | 6.68 | 6.68 | 63,412,441 |
05 Jan 2024 | 6.72 | 6.77 | 6.62 | 6.64 | 6.64 | 26,692,700 |
04 Jan 2024 | 6.70 | 6.80 | 6.60 | 6.72 | 6.72 | 34,017,375 |
03 Jan 2024 | 6.65 | 6.74 | 6.60 | 6.70 | 6.70 | 29,666,145 |
02 Jan 2024 | 6.75 | 6.79 | 6.61 | 6.71 | 6.71 | 41,379,521 |
29 Dec 2023 | 6.48 | 6.86 | 6.46 | 6.75 | 6.75 | 59,493,050 |
28 Dec 2023 | 6.40 | 6.52 | 6.29 | 6.49 | 6.49 | 47,232,139 |
27 Dec 2023 | 6.00 | 6.37 | 5.87 | 6.34 | 6.34 | 53,540,817 |
26 Dec 2023 | 6.03 | 6.03 | 5.90 | 6.01 | 6.01 | 21,891,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |