Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 7.70 | 8.11 | 7.94 | 7.96 | 7.96 | 14,160,710 |
22 May 2024 | 7.86 | 8.09 | 7.83 | 8.04 | 8.04 | 14,806,900 |
21 May 2024 | 7.87 | 7.95 | 7.82 | 7.89 | 7.89 | 9,374,100 |
20 May 2024 | 7.97 | 8.00 | 7.85 | 7.90 | 7.90 | 12,492,700 |
17 May 2024 | 7.70 | 7.97 | 7.62 | 7.96 | 7.96 | 15,968,391 |
16 May 2024 | 7.66 | 7.80 | 7.66 | 7.69 | 7.69 | 10,399,203 |
15 May 2024 | 7.71 | 7.81 | 7.60 | 7.63 | 7.63 | 10,882,065 |
14 May 2024 | 7.73 | 7.89 | 7.71 | 7.73 | 7.73 | 10,035,210 |
13 May 2024 | 7.80 | 7.82 | 7.62 | 7.68 | 7.68 | 13,967,150 |
10 May 2024 | 8.06 | 8.10 | 7.88 | 7.90 | 7.90 | 12,173,053 |
09 May 2024 | 7.94 | 8.12 | 7.94 | 8.08 | 8.08 | 10,777,900 |
08 May 2024 | 8.13 | 8.15 | 7.93 | 7.94 | 7.94 | 13,299,599 |
07 May 2024 | 8.20 | 8.30 | 8.15 | 8.19 | 8.19 | 12,724,675 |
06 May 2024 | 8.29 | 8.36 | 8.20 | 8.22 | 8.22 | 14,147,218 |
30 Apr 2024 | 8.19 | 8.26 | 8.12 | 8.19 | 8.19 | 16,948,538 |
29 Apr 2024 | 8.02 | 8.24 | 7.99 | 8.20 | 8.20 | 20,534,433 |
26 Apr 2024 | 7.80 | 8.05 | 7.71 | 7.98 | 7.98 | 23,544,053 |
25 Apr 2024 | 7.80 | 7.92 | 7.75 | 7.83 | 7.83 | 16,178,661 |
24 Apr 2024 | 7.56 | 7.95 | 7.53 | 7.88 | 7.88 | 26,169,310 |
23 Apr 2024 | 7.40 | 7.50 | 7.32 | 7.40 | 7.40 | 9,417,028 |
22 Apr 2024 | 7.32 | 7.49 | 7.14 | 7.38 | 7.38 | 10,739,697 |
19 Apr 2024 | 7.57 | 7.58 | 7.32 | 7.37 | 7.37 | 11,415,797 |
18 Apr 2024 | 7.65 | 7.70 | 7.48 | 7.50 | 7.50 | 13,541,091 |
17 Apr 2024 | 7.22 | 7.66 | 7.22 | 7.66 | 7.66 | 16,161,233 |
16 Apr 2024 | 7.55 | 7.56 | 7.14 | 7.14 | 7.14 | 18,838,000 |
15 Apr 2024 | 7.79 | 7.83 | 7.38 | 7.49 | 7.49 | 19,023,487 |
12 Apr 2024 | 7.79 | 7.93 | 7.74 | 7.76 | 7.76 | 10,385,082 |
11 Apr 2024 | 7.73 | 7.93 | 7.72 | 7.76 | 7.76 | 11,121,438 |
10 Apr 2024 | 8.02 | 8.03 | 7.74 | 7.82 | 7.82 | 13,607,177 |
09 Apr 2024 | 7.92 | 8.07 | 7.89 | 8.03 | 8.03 | 12,207,092 |
08 Apr 2024 | 8.17 | 8.19 | 7.95 | 7.95 | 7.95 | 14,055,679 |
03 Apr 2024 | 8.32 | 8.32 | 8.03 | 8.17 | 8.17 | 15,505,316 |
02 Apr 2024 | 8.42 | 8.46 | 8.25 | 8.32 | 8.32 | 22,897,216 |
01 Apr 2024 | 8.40 | 8.49 | 8.23 | 8.42 | 8.42 | 38,055,769 |
29 Mar 2024 | 7.93 | 7.99 | 7.80 | 8.48 | 8.48 | 6,393,820 |
28 Mar 2024 | 7.66 | 8.10 | 7.61 | 7.95 | 7.95 | 17,553,280 |
27 Mar 2024 | 8.08 | 8.09 | 7.58 | 7.60 | 7.60 | 15,186,181 |
26 Mar 2024 | 8.18 | 8.25 | 7.94 | 8.05 | 8.05 | 14,747,082 |
25 Mar 2024 | 8.44 | 8.45 | 8.11 | 8.15 | 8.15 | 15,862,938 |
22 Mar 2024 | 8.57 | 8.60 | 8.38 | 8.41 | 8.41 | 17,928,186 |
21 Mar 2024 | 8.63 | 8.70 | 8.49 | 8.57 | 8.57 | 13,229,333 |
20 Mar 2024 | 8.51 | 8.65 | 8.47 | 8.64 | 8.64 | 16,816,882 |
19 Mar 2024 | 8.46 | 8.62 | 8.41 | 8.51 | 8.51 | 18,406,348 |
18 Mar 2024 | 8.44 | 8.49 | 8.33 | 8.49 | 8.49 | 14,826,177 |
15 Mar 2024 | 8.26 | 8.35 | 8.13 | 8.34 | 8.34 | 10,788,521 |
14 Mar 2024 | 8.32 | 8.38 | 8.13 | 8.25 | 8.25 | 15,097,632 |
13 Mar 2024 | 8.28 | 8.46 | 8.25 | 8.35 | 8.35 | 16,308,814 |
12 Mar 2024 | 8.28 | 8.37 | 8.18 | 8.28 | 8.28 | 14,381,157 |
11 Mar 2024 | 8.16 | 8.27 | 8.09 | 8.27 | 8.27 | 15,096,326 |
08 Mar 2024 | 8.08 | 8.23 | 7.97 | 8.22 | 8.22 | 15,209,526 |
07 Mar 2024 | 8.28 | 8.35 | 8.03 | 8.05 | 8.05 | 18,119,451 |
06 Mar 2024 | 8.22 | 8.44 | 8.17 | 8.28 | 8.28 | 14,998,961 |
05 Mar 2024 | 8.41 | 8.46 | 8.16 | 8.29 | 8.29 | 21,593,130 |
04 Mar 2024 | 8.38 | 8.52 | 8.26 | 8.45 | 8.45 | 27,003,337 |
01 Mar 2024 | 8.08 | 8.33 | 8.06 | 8.27 | 8.27 | 23,281,152 |
29 Feb 2024 | 7.66 | 8.10 | 7.63 | 8.09 | 8.09 | 21,308,437 |
28 Feb 2024 | 8.32 | 8.40 | 7.70 | 7.73 | 7.73 | 34,224,214 |
27 Feb 2024 | 7.99 | 8.33 | 7.88 | 8.33 | 8.33 | 32,865,228 |
26 Feb 2024 | 8.00 | 8.03 | 7.81 | 7.90 | 7.90 | 24,699,223 |
23 Feb 2024 | 7.72 | 8.03 | 7.60 | 8.01 | 8.01 | 20,909,300 |
22 Feb 2024 | 7.57 | 7.76 | 7.48 | 7.68 | 7.68 | 14,908,710 |
21 Feb 2024 | 7.41 | 7.80 | 7.32 | 7.49 | 7.49 | 19,057,208 |
20 Feb 2024 | 7.41 | 7.45 | 7.23 | 7.42 | 7.42 | 17,758,921 |
19 Feb 2024 | 7.48 | 7.60 | 7.24 | 7.45 | 7.45 | 27,089,370 |
08 Feb 2024 | 6.71 | 7.46 | 6.71 | 7.40 | 7.40 | 30,726,082 |
07 Feb 2024 | 6.31 | 6.88 | 6.31 | 6.71 | 6.71 | 30,763,083 |
06 Feb 2024 | 5.79 | 6.41 | 5.69 | 6.34 | 6.34 | 31,092,360 |
05 Feb 2024 | 6.53 | 6.53 | 5.80 | 5.95 | 5.95 | 30,002,340 |
02 Feb 2024 | 7.04 | 7.19 | 6.36 | 6.57 | 6.57 | 21,634,601 |
01 Feb 2024 | 7.06 | 7.23 | 6.88 | 7.03 | 7.03 | 17,000,927 |
31 Jan 2024 | 7.47 | 7.56 | 7.04 | 7.08 | 7.08 | 17,058,835 |
30 Jan 2024 | 7.74 | 7.85 | 7.47 | 7.50 | 7.50 | 14,174,444 |
29 Jan 2024 | 8.11 | 8.14 | 7.73 | 7.77 | 7.77 | 18,063,210 |
26 Jan 2024 | 8.16 | 8.33 | 8.06 | 8.10 | 8.10 | 16,298,038 |
25 Jan 2024 | 7.82 | 8.20 | 7.73 | 8.19 | 8.19 | 16,726,360 |
24 Jan 2024 | 7.81 | 7.92 | 7.48 | 7.81 | 7.81 | 16,044,788 |
23 Jan 2024 | 7.73 | 7.84 | 7.59 | 7.81 | 7.81 | 15,365,724 |
22 Jan 2024 | 8.38 | 8.39 | 7.69 | 7.72 | 7.72 | 16,423,616 |
19 Jan 2024 | 8.44 | 8.49 | 8.30 | 8.30 | 8.30 | 8,858,157 |
18 Jan 2024 | 8.44 | 8.52 | 8.20 | 8.44 | 8.44 | 14,540,500 |
17 Jan 2024 | 8.71 | 8.72 | 8.49 | 8.50 | 8.50 | 8,009,542 |
16 Jan 2024 | 8.79 | 8.81 | 8.56 | 8.73 | 8.73 | 8,414,038 |
15 Jan 2024 | 8.74 | 8.90 | 8.65 | 8.75 | 8.75 | 9,880,225 |
12 Jan 2024 | 8.88 | 8.89 | 8.74 | 8.75 | 8.75 | 7,169,097 |
11 Jan 2024 | 8.82 | 8.98 | 8.66 | 8.92 | 8.92 | 11,693,697 |
10 Jan 2024 | 8.79 | 8.84 | 8.60 | 8.71 | 8.71 | 8,776,400 |
09 Jan 2024 | 8.86 | 8.96 | 8.75 | 8.82 | 8.82 | 9,284,926 |
08 Jan 2024 | 9.04 | 9.09 | 8.80 | 8.81 | 8.81 | 11,544,700 |
05 Jan 2024 | 9.25 | 9.32 | 9.02 | 9.07 | 9.07 | 10,396,083 |
04 Jan 2024 | 9.36 | 9.38 | 9.21 | 9.26 | 9.26 | 7,746,765 |
03 Jan 2024 | 9.50 | 9.57 | 9.31 | 9.36 | 9.36 | 11,775,628 |
02 Jan 2024 | 9.63 | 9.64 | 9.48 | 9.50 | 9.50 | 11,730,170 |
29 Dec 2023 | 9.38 | 9.67 | 9.36 | 9.64 | 9.64 | 15,903,511 |
28 Dec 2023 | 9.30 | 9.46 | 9.15 | 9.40 | 9.40 | 13,938,034 |
27 Dec 2023 | 9.15 | 9.32 | 9.08 | 9.30 | 9.30 | 10,628,200 |
26 Dec 2023 | 9.29 | 9.29 | 9.04 | 9.10 | 9.10 | 11,379,100 |
25 Dec 2023 | 9.23 | 9.38 | 9.20 | 9.30 | 9.30 | 8,671,900 |
22 Dec 2023 | 9.39 | 9.45 | 9.21 | 9.27 | 9.27 | 11,112,906 |
21 Dec 2023 | 9.30 | 9.43 | 9.16 | 9.39 | 9.39 | 10,504,800 |
20 Dec 2023 | 9.51 | 9.54 | 9.33 | 9.35 | 9.35 | 9,927,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |