Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 9.34 | 9.45 | 9.31 | 9.36 | 9.36 | 19,728,708 |
07 May 2024 | 9.40 | 9.42 | 9.30 | 9.34 | 9.34 | 31,885,300 |
06 May 2024 | 9.29 | 9.40 | 9.21 | 9.39 | 9.39 | 51,552,725 |
30 Apr 2024 | 9.24 | 9.30 | 9.16 | 9.19 | 9.19 | 31,276,717 |
29 Apr 2024 | 9.15 | 9.26 | 9.05 | 9.22 | 9.22 | 46,990,074 |
26 Apr 2024 | 8.93 | 9.09 | 8.88 | 9.04 | 9.04 | 29,646,401 |
25 Apr 2024 | 8.91 | 8.96 | 8.83 | 8.93 | 8.93 | 16,405,025 |
24 Apr 2024 | 8.79 | 8.97 | 8.79 | 8.95 | 8.95 | 30,737,753 |
23 Apr 2024 | 8.91 | 8.95 | 8.72 | 8.75 | 8.75 | 33,485,236 |
22 Apr 2024 | 9.06 | 9.17 | 8.92 | 8.94 | 8.94 | 29,377,680 |
19 Apr 2024 | 9.07 | 9.15 | 8.96 | 9.06 | 9.06 | 36,661,921 |
18 Apr 2024 | 9.17 | 9.30 | 9.10 | 9.12 | 9.12 | 49,080,172 |
17 Apr 2024 | 9.01 | 9.20 | 9.01 | 9.20 | 9.20 | 45,248,772 |
16 Apr 2024 | 9.25 | 9.31 | 8.99 | 9.06 | 9.06 | 56,782,594 |
15 Apr 2024 | 9.15 | 9.26 | 9.04 | 9.23 | 9.23 | 47,464,515 |
12 Apr 2024 | 9.24 | 9.26 | 9.10 | 9.12 | 9.12 | 37,767,817 |
11 Apr 2024 | 9.12 | 9.30 | 9.00 | 9.23 | 9.23 | 50,465,425 |
10 Apr 2024 | 9.17 | 9.39 | 9.12 | 9.18 | 9.18 | 68,573,189 |
09 Apr 2024 | 9.14 | 9.26 | 9.04 | 9.21 | 9.21 | 59,422,995 |
08 Apr 2024 | 8.79 | 9.25 | 8.77 | 9.22 | 9.22 | 103,057,390 |
03 Apr 2024 | 8.82 | 8.84 | 8.71 | 8.79 | 8.79 | 22,595,659 |
02 Apr 2024 | 8.80 | 8.84 | 8.72 | 8.82 | 8.82 | 31,010,850 |
01 Apr 2024 | 8.74 | 8.80 | 8.69 | 8.80 | 8.80 | 32,974,942 |
29 Mar 2024 | 8.45 | 8.57 | 8.45 | 8.68 | 8.68 | 10,423,769 |
28 Mar 2024 | 8.40 | 8.52 | 8.36 | 8.48 | 8.48 | 18,262,873 |
27 Mar 2024 | 8.55 | 8.59 | 8.42 | 8.42 | 8.42 | 19,015,400 |
26 Mar 2024 | 8.46 | 8.55 | 8.44 | 8.55 | 8.55 | 14,087,846 |
25 Mar 2024 | 8.47 | 8.59 | 8.43 | 8.48 | 8.48 | 14,085,344 |
22 Mar 2024 | 8.60 | 8.60 | 8.45 | 8.50 | 8.50 | 20,505,079 |
21 Mar 2024 | 8.63 | 8.65 | 8.58 | 8.59 | 8.59 | 16,119,117 |
20 Mar 2024 | 8.60 | 8.66 | 8.55 | 8.63 | 8.63 | 14,751,101 |
19 Mar 2024 | 8.72 | 8.76 | 8.62 | 8.63 | 8.63 | 20,510,671 |
18 Mar 2024 | 8.65 | 8.79 | 8.65 | 8.73 | 8.73 | 28,101,990 |
15 Mar 2024 | 8.55 | 8.67 | 8.53 | 8.65 | 8.65 | 21,846,279 |
14 Mar 2024 | 8.59 | 8.60 | 8.50 | 8.59 | 8.59 | 25,232,884 |
13 Mar 2024 | 8.61 | 8.64 | 8.57 | 8.59 | 8.59 | 20,793,468 |
12 Mar 2024 | 8.78 | 8.78 | 8.59 | 8.60 | 8.60 | 39,905,626 |
11 Mar 2024 | 8.72 | 8.85 | 8.70 | 8.75 | 8.75 | 43,372,960 |
08 Mar 2024 | 8.75 | 8.80 | 8.63 | 8.71 | 8.71 | 42,100,922 |
07 Mar 2024 | 8.60 | 8.75 | 8.50 | 8.74 | 8.74 | 59,813,545 |
06 Mar 2024 | 8.41 | 8.59 | 8.41 | 8.53 | 8.53 | 39,162,555 |
05 Mar 2024 | 8.39 | 8.49 | 8.38 | 8.44 | 8.44 | 27,252,861 |
04 Mar 2024 | 8.37 | 8.43 | 8.31 | 8.43 | 8.43 | 25,205,496 |
01 Mar 2024 | 8.38 | 8.51 | 8.32 | 8.36 | 8.36 | 28,068,878 |
29 Feb 2024 | 8.21 | 8.35 | 8.20 | 8.35 | 8.35 | 27,640,192 |
28 Feb 2024 | 8.30 | 8.43 | 8.25 | 8.25 | 8.25 | 40,166,544 |
27 Feb 2024 | 8.23 | 8.30 | 8.20 | 8.30 | 8.30 | 18,787,670 |
26 Feb 2024 | 8.38 | 8.41 | 8.23 | 8.26 | 8.26 | 27,488,750 |
23 Feb 2024 | 8.29 | 8.44 | 8.27 | 8.38 | 8.38 | 26,134,969 |
22 Feb 2024 | 8.25 | 8.31 | 8.22 | 8.28 | 8.28 | 20,856,924 |
21 Feb 2024 | 8.24 | 8.39 | 8.19 | 8.27 | 8.27 | 31,286,387 |
20 Feb 2024 | 8.24 | 8.32 | 8.20 | 8.28 | 8.28 | 18,923,817 |
19 Feb 2024 | 8.45 | 8.45 | 8.22 | 8.28 | 8.28 | 26,656,723 |
08 Feb 2024 | 8.26 | 8.54 | 8.25 | 8.31 | 8.31 | 44,044,251 |
07 Feb 2024 | 7.89 | 8.25 | 7.87 | 8.25 | 8.25 | 44,253,169 |
06 Feb 2024 | 7.48 | 8.03 | 7.40 | 7.96 | 7.96 | 31,511,833 |
05 Feb 2024 | 7.61 | 7.66 | 7.21 | 7.58 | 7.58 | 31,771,600 |
02 Feb 2024 | 7.76 | 7.87 | 7.41 | 7.64 | 7.64 | 23,701,973 |
01 Feb 2024 | 7.84 | 7.97 | 7.73 | 7.76 | 7.76 | 20,412,615 |
31 Jan 2024 | 8.02 | 8.17 | 7.90 | 7.94 | 7.94 | 25,134,113 |
30 Jan 2024 | 8.10 | 8.21 | 8.02 | 8.05 | 8.05 | 23,647,315 |
29 Jan 2024 | 8.10 | 8.38 | 8.09 | 8.17 | 8.17 | 34,581,988 |
26 Jan 2024 | 8.14 | 8.20 | 8.06 | 8.12 | 8.12 | 26,529,737 |
25 Jan 2024 | 7.80 | 8.16 | 7.79 | 8.16 | 8.16 | 36,575,318 |
24 Jan 2024 | 7.58 | 7.79 | 7.50 | 7.79 | 7.79 | 26,073,956 |
23 Jan 2024 | 7.60 | 7.66 | 7.36 | 7.57 | 7.57 | 23,563,269 |
22 Jan 2024 | 7.88 | 7.91 | 7.51 | 7.60 | 7.60 | 23,705,253 |
19 Jan 2024 | 7.90 | 7.92 | 7.79 | 7.85 | 7.85 | 14,864,424 |
18 Jan 2024 | 8.01 | 8.01 | 7.66 | 7.96 | 7.96 | 30,814,666 |
17 Jan 2024 | 8.26 | 8.26 | 8.06 | 8.06 | 8.06 | 13,823,257 |
16 Jan 2024 | 8.30 | 8.33 | 8.18 | 8.26 | 8.26 | 12,106,963 |
15 Jan 2024 | 8.30 | 8.39 | 8.30 | 8.32 | 8.32 | 10,505,342 |
12 Jan 2024 | 8.24 | 8.42 | 8.22 | 8.36 | 8.36 | 17,910,120 |
11 Jan 2024 | 8.34 | 8.36 | 8.14 | 8.28 | 8.28 | 21,675,534 |
10 Jan 2024 | 8.33 | 8.39 | 8.26 | 8.36 | 8.36 | 10,695,710 |
09 Jan 2024 | 8.42 | 8.43 | 8.32 | 8.36 | 8.36 | 10,449,514 |
08 Jan 2024 | 8.51 | 8.55 | 8.38 | 8.38 | 8.38 | 12,877,940 |
05 Jan 2024 | 8.59 | 8.68 | 8.50 | 8.54 | 8.54 | 17,149,556 |
04 Jan 2024 | 8.62 | 8.66 | 8.54 | 8.62 | 8.62 | 18,436,557 |
03 Jan 2024 | 8.51 | 8.62 | 8.51 | 8.62 | 8.62 | 20,619,184 |
02 Jan 2024 | 8.45 | 8.61 | 8.45 | 8.54 | 8.54 | 20,300,688 |
29 Dec 2023 | 8.43 | 8.49 | 8.42 | 8.46 | 8.46 | 13,918,075 |
28 Dec 2023 | 8.36 | 8.47 | 8.32 | 8.45 | 8.45 | 17,273,977 |
27 Dec 2023 | 8.40 | 8.42 | 8.28 | 8.36 | 8.36 | 11,981,062 |
26 Dec 2023 | 8.43 | 8.48 | 8.38 | 8.40 | 8.40 | 7,711,377 |
25 Dec 2023 | 8.52 | 8.53 | 8.43 | 8.45 | 8.45 | 8,326,512 |
22 Dec 2023 | 8.53 | 8.55 | 8.47 | 8.53 | 8.53 | 9,741,810 |
21 Dec 2023 | 8.45 | 8.55 | 8.41 | 8.52 | 8.52 | 11,308,157 |
20 Dec 2023 | 8.46 | 8.65 | 8.40 | 8.49 | 8.49 | 23,530,243 |
19 Dec 2023 | 8.53 | 8.53 | 8.41 | 8.45 | 8.45 | 11,257,806 |
18 Dec 2023 | 8.62 | 8.64 | 8.49 | 8.51 | 8.51 | 12,390,039 |
15 Dec 2023 | 8.72 | 8.76 | 8.63 | 8.64 | 8.64 | 14,422,414 |
14 Dec 2023 | 8.75 | 8.77 | 8.69 | 8.72 | 8.72 | 13,493,900 |
13 Dec 2023 | 8.71 | 8.79 | 8.71 | 8.72 | 8.72 | 12,919,539 |
12 Dec 2023 | 8.68 | 8.75 | 8.68 | 8.75 | 8.75 | 8,716,148 |
11 Dec 2023 | 8.67 | 8.74 | 8.55 | 8.73 | 8.73 | 16,080,807 |
08 Dec 2023 | 8.67 | 8.78 | 8.67 | 8.69 | 8.69 | 15,337,629 |
07 Dec 2023 | 8.66 | 8.71 | 8.62 | 8.64 | 8.64 | 8,631,560 |
06 Dec 2023 | 8.66 | 8.72 | 8.57 | 8.67 | 8.67 | 12,775,112 |
05 Dec 2023 | 8.77 | 8.82 | 8.66 | 8.68 | 8.68 | 13,953,562 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |