Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 7.69 | 7.78 | 7.67 | 7.74 | 7.74 | 7,820,584 |
30 Apr 2024 | 7.69 | 7.74 | 7.52 | 7.61 | 7.61 | 14,670,938 |
29 Apr 2024 | 7.80 | 7.87 | 7.52 | 7.74 | 7.74 | 24,664,347 |
26 Apr 2024 | 7.43 | 7.56 | 7.40 | 7.51 | 7.51 | 12,661,000 |
25 Apr 2024 | 7.42 | 7.66 | 7.31 | 7.53 | 7.53 | 15,064,601 |
24 Apr 2024 | 7.22 | 7.42 | 7.22 | 7.41 | 7.41 | 10,361,362 |
23 Apr 2024 | 7.32 | 7.37 | 7.21 | 7.27 | 7.27 | 6,496,243 |
22 Apr 2024 | 7.20 | 7.38 | 7.18 | 7.29 | 7.29 | 7,325,100 |
19 Apr 2024 | 7.45 | 7.45 | 7.20 | 7.27 | 7.27 | 15,047,637 |
18 Apr 2024 | 7.52 | 7.58 | 7.40 | 7.40 | 7.40 | 13,536,117 |
17 Apr 2024 | 7.33 | 7.53 | 7.33 | 7.52 | 7.52 | 12,908,555 |
16 Apr 2024 | 7.61 | 7.70 | 7.15 | 7.22 | 7.22 | 19,191,317 |
15 Apr 2024 | 7.70 | 7.85 | 7.60 | 7.69 | 7.69 | 11,628,208 |
12 Apr 2024 | 7.92 | 8.02 | 7.70 | 7.70 | 7.70 | 11,730,200 |
11 Apr 2024 | 7.83 | 7.98 | 7.79 | 7.88 | 7.88 | 9,788,345 |
10 Apr 2024 | 8.11 | 8.11 | 7.88 | 7.92 | 7.92 | 12,357,200 |
09 Apr 2024 | 8.04 | 8.16 | 8.01 | 8.12 | 8.12 | 13,680,980 |
08 Apr 2024 | 7.97 | 8.17 | 7.86 | 8.01 | 8.01 | 18,584,951 |
03 Apr 2024 | 8.11 | 8.17 | 7.95 | 8.10 | 8.10 | 25,848,857 |
02 Apr 2024 | 8.40 | 8.58 | 8.20 | 8.22 | 8.22 | 42,608,993 |
01 Apr 2024 | 7.95 | 8.04 | 7.94 | 8.04 | 8.04 | 20,532,102 |
29 Mar 2024 | 7.81 | 7.98 | 7.81 | 7.91 | 7.91 | 6,252,288 |
28 Mar 2024 | 7.82 | 8.02 | 7.78 | 7.88 | 7.88 | 14,799,668 |
27 Mar 2024 | 8.02 | 8.03 | 7.80 | 7.81 | 7.81 | 13,389,600 |
26 Mar 2024 | 8.07 | 8.09 | 7.86 | 8.02 | 8.02 | 19,618,724 |
25 Mar 2024 | 8.20 | 8.33 | 8.02 | 8.03 | 8.03 | 19,614,893 |
22 Mar 2024 | 8.67 | 8.67 | 8.28 | 8.28 | 8.28 | 30,718,826 |
21 Mar 2024 | 8.58 | 8.71 | 8.43 | 8.62 | 8.62 | 29,308,657 |
20 Mar 2024 | 8.66 | 8.70 | 8.51 | 8.55 | 8.55 | 22,685,543 |
19 Mar 2024 | 8.73 | 8.85 | 8.65 | 8.66 | 8.66 | 29,642,291 |
18 Mar 2024 | 8.63 | 8.84 | 8.52 | 8.79 | 8.79 | 35,335,413 |
15 Mar 2024 | 8.56 | 8.93 | 8.48 | 8.63 | 8.63 | 38,419,204 |
14 Mar 2024 | 8.77 | 8.80 | 8.42 | 8.58 | 8.58 | 30,891,949 |
13 Mar 2024 | 8.60 | 8.97 | 8.51 | 8.80 | 8.80 | 47,810,456 |
12 Mar 2024 | 8.51 | 8.94 | 8.50 | 8.62 | 8.62 | 63,663,752 |
11 Mar 2024 | 8.06 | 8.59 | 8.05 | 8.59 | 8.59 | 66,029,618 |
08 Mar 2024 | 7.99 | 8.22 | 7.95 | 8.09 | 8.09 | 38,356,062 |
07 Mar 2024 | 8.31 | 8.39 | 7.91 | 7.96 | 7.96 | 57,103,310 |
06 Mar 2024 | 7.40 | 8.60 | 7.38 | 8.49 | 8.49 | 96,964,383 |
05 Mar 2024 | 7.75 | 7.75 | 7.43 | 7.45 | 7.45 | 32,008,741 |
04 Mar 2024 | 7.88 | 7.93 | 7.66 | 7.76 | 7.76 | 28,347,853 |
01 Mar 2024 | 8.05 | 8.12 | 7.76 | 7.87 | 7.87 | 52,432,935 |
29 Feb 2024 | 8.11 | 8.23 | 7.85 | 8.14 | 8.14 | 42,604,680 |
28 Feb 2024 | 8.70 | 8.85 | 8.12 | 8.12 | 8.12 | 41,510,246 |
27 Feb 2024 | 8.26 | 8.72 | 8.24 | 8.72 | 8.72 | 31,634,165 |
26 Feb 2024 | 8.40 | 8.52 | 8.29 | 8.34 | 8.34 | 22,655,913 |
23 Feb 2024 | 8.45 | 8.46 | 8.28 | 8.42 | 8.42 | 19,967,189 |
22 Feb 2024 | 8.36 | 8.54 | 8.35 | 8.46 | 8.46 | 13,244,270 |
21 Feb 2024 | 8.38 | 8.70 | 8.28 | 8.47 | 8.47 | 25,294,911 |
20 Feb 2024 | 8.56 | 8.61 | 8.36 | 8.49 | 8.49 | 11,550,392 |
19 Feb 2024 | 8.68 | 8.75 | 8.49 | 8.61 | 8.61 | 13,879,880 |
08 Feb 2024 | 8.40 | 8.77 | 8.27 | 8.67 | 8.67 | 22,426,561 |
07 Feb 2024 | 8.24 | 8.73 | 8.13 | 8.35 | 8.35 | 25,397,659 |
06 Feb 2024 | 7.39 | 8.25 | 6.93 | 8.19 | 8.19 | 28,692,911 |
05 Feb 2024 | 7.96 | 7.96 | 7.40 | 7.47 | 7.47 | 25,678,046 |
02 Feb 2024 | 8.18 | 8.48 | 7.82 | 8.15 | 8.15 | 31,471,144 |
01 Feb 2024 | 8.10 | 8.21 | 7.88 | 8.04 | 8.04 | 24,518,869 |
31 Jan 2024 | 7.91 | 8.32 | 7.72 | 8.14 | 8.14 | 31,842,945 |
30 Jan 2024 | 7.78 | 8.15 | 7.72 | 7.98 | 7.98 | 25,113,699 |
29 Jan 2024 | 8.22 | 8.24 | 7.72 | 7.77 | 7.77 | 23,269,158 |
26 Jan 2024 | 8.29 | 8.30 | 8.00 | 8.14 | 8.14 | 19,614,400 |
25 Jan 2024 | 8.38 | 8.40 | 8.13 | 8.31 | 8.31 | 29,048,503 |
24 Jan 2024 | 8.45 | 8.81 | 8.08 | 8.37 | 8.37 | 25,486,767 |
23 Jan 2024 | 8.02 | 8.49 | 7.84 | 8.39 | 8.39 | 25,853,534 |
22 Jan 2024 | 8.35 | 8.40 | 7.90 | 8.01 | 8.01 | 17,002,189 |
19 Jan 2024 | 8.60 | 8.65 | 8.28 | 8.32 | 8.32 | 24,837,687 |
18 Jan 2024 | 8.69 | 8.72 | 8.36 | 8.64 | 8.64 | 21,153,656 |
17 Jan 2024 | 9.08 | 9.13 | 8.71 | 8.72 | 8.72 | 16,697,600 |
16 Jan 2024 | 8.95 | 9.17 | 8.88 | 9.16 | 9.16 | 20,571,407 |
15 Jan 2024 | 9.12 | 9.20 | 8.90 | 8.93 | 8.93 | 20,442,760 |
12 Jan 2024 | 9.14 | 9.52 | 9.10 | 9.18 | 9.18 | 21,746,827 |
11 Jan 2024 | 8.90 | 9.30 | 8.86 | 9.17 | 9.17 | 23,112,071 |
10 Jan 2024 | 8.88 | 9.11 | 8.78 | 9.01 | 9.01 | 18,175,557 |
09 Jan 2024 | 8.90 | 9.12 | 8.71 | 8.94 | 8.94 | 18,291,280 |
08 Jan 2024 | 8.93 | 9.06 | 8.80 | 8.88 | 8.88 | 21,078,500 |
05 Jan 2024 | 9.70 | 9.72 | 8.89 | 8.96 | 8.96 | 49,406,812 |
04 Jan 2024 | 10.22 | 10.25 | 9.50 | 9.72 | 9.72 | 36,051,013 |
03 Jan 2024 | 10.43 | 10.54 | 10.12 | 10.23 | 10.23 | 26,825,919 |
02 Jan 2024 | 10.73 | 10.76 | 10.44 | 10.52 | 10.52 | 25,477,896 |
29 Dec 2023 | 10.43 | 10.87 | 10.38 | 10.77 | 10.77 | 51,878,097 |
28 Dec 2023 | 9.92 | 10.53 | 9.80 | 10.47 | 10.47 | 46,135,610 |
27 Dec 2023 | 9.85 | 10.10 | 9.71 | 10.01 | 10.01 | 15,476,181 |
26 Dec 2023 | 10.02 | 10.12 | 9.82 | 9.88 | 9.88 | 17,497,995 |
25 Dec 2023 | 9.65 | 10.15 | 9.61 | 10.01 | 10.01 | 33,591,564 |
22 Dec 2023 | 9.42 | 9.55 | 9.21 | 9.39 | 9.39 | 17,091,200 |
21 Dec 2023 | 9.12 | 9.54 | 8.94 | 9.48 | 9.48 | 20,474,966 |
20 Dec 2023 | 9.25 | 9.48 | 9.00 | 9.10 | 9.10 | 9,183,947 |
19 Dec 2023 | 9.24 | 9.32 | 9.13 | 9.24 | 9.24 | 5,845,266 |
18 Dec 2023 | 9.33 | 9.46 | 9.22 | 9.24 | 9.24 | 8,767,785 |
15 Dec 2023 | 9.28 | 9.42 | 9.26 | 9.39 | 9.39 | 10,736,285 |
14 Dec 2023 | 9.30 | 9.38 | 9.23 | 9.27 | 9.27 | 8,753,600 |
13 Dec 2023 | 9.30 | 9.37 | 9.25 | 9.30 | 9.30 | 7,964,921 |
12 Dec 2023 | 9.37 | 9.48 | 9.21 | 9.33 | 9.33 | 10,759,066 |
11 Dec 2023 | 9.27 | 9.51 | 9.15 | 9.39 | 9.39 | 16,461,838 |
08 Dec 2023 | 9.45 | 9.56 | 9.30 | 9.31 | 9.31 | 9,335,500 |
07 Dec 2023 | 9.68 | 9.70 | 9.30 | 9.39 | 9.39 | 18,019,161 |
06 Dec 2023 | 9.78 | 10.26 | 9.66 | 9.70 | 9.70 | 22,838,090 |
05 Dec 2023 | 9.75 | 10.16 | 9.70 | 9.86 | 9.86 | 27,174,593 |
04 Dec 2023 | 9.76 | 9.81 | 9.64 | 9.72 | 9.72 | 8,896,941 |
01 Dec 2023 | 9.64 | 9.70 | 9.47 | 9.66 | 9.66 | 12,723,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |