Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 8.37 | 8.40 | 8.28 | 8.30 | 8.30 | 16,680,520 |
22 May 2024 | 8.38 | 8.42 | 8.34 | 8.39 | 8.39 | 17,742,935 |
21 May 2024 | 8.43 | 8.45 | 8.35 | 8.36 | 8.36 | 16,190,777 |
20 May 2024 | 8.50 | 8.57 | 8.41 | 8.42 | 8.42 | 31,644,425 |
17 May 2024 | 8.31 | 8.50 | 8.27 | 8.48 | 8.48 | 28,571,373 |
16 May 2024 | 8.28 | 8.35 | 8.25 | 8.29 | 8.29 | 25,724,881 |
15 May 2024 | 8.40 | 8.43 | 8.24 | 8.25 | 8.25 | 26,483,201 |
14 May 2024 | 8.42 | 8.47 | 8.35 | 8.40 | 8.40 | 23,710,832 |
13 May 2024 | 8.43 | 8.48 | 8.36 | 8.43 | 8.43 | 20,876,466 |
10 May 2024 | 8.40 | 8.50 | 8.38 | 8.44 | 8.44 | 25,053,201 |
09 May 2024 | 8.28 | 8.43 | 8.27 | 8.40 | 8.40 | 25,453,511 |
08 May 2024 | 8.37 | 8.42 | 8.28 | 8.28 | 8.28 | 18,522,538 |
07 May 2024 | 8.38 | 8.42 | 8.34 | 8.38 | 8.38 | 25,114,440 |
06 May 2024 | 8.46 | 8.54 | 8.39 | 8.41 | 8.41 | 35,436,433 |
30 Apr 2024 | 8.52 | 8.53 | 8.34 | 8.39 | 8.39 | 31,113,398 |
29 Apr 2024 | 8.47 | 8.63 | 8.41 | 8.50 | 8.50 | 61,807,769 |
26 Apr 2024 | 8.28 | 8.52 | 8.19 | 8.47 | 8.47 | 60,326,153 |
25 Apr 2024 | 8.12 | 8.22 | 8.09 | 8.16 | 8.16 | 17,060,303 |
24 Apr 2024 | 8.12 | 8.16 | 8.06 | 8.15 | 8.15 | 18,022,724 |
23 Apr 2024 | 8.06 | 8.13 | 8.06 | 8.08 | 8.08 | 18,594,495 |
22 Apr 2024 | 8.01 | 8.12 | 8.01 | 8.09 | 8.09 | 20,985,834 |
19 Apr 2024 | 8.02 | 8.10 | 8.00 | 8.04 | 8.04 | 23,249,786 |
18 Apr 2024 | 7.90 | 8.16 | 7.88 | 8.06 | 8.06 | 39,624,989 |
17 Apr 2024 | 7.78 | 7.94 | 7.77 | 7.93 | 7.93 | 36,223,521 |
16 Apr 2024 | 7.85 | 7.91 | 7.78 | 7.78 | 7.78 | 42,919,586 |
15 Apr 2024 | 7.80 | 7.97 | 7.63 | 7.91 | 7.91 | 62,893,775 |
12 Apr 2024 | 8.23 | 8.26 | 7.90 | 7.94 | 7.94 | 58,427,622 |
11 Apr 2024 | 8.25 | 8.34 | 8.22 | 8.22 | 8.22 | 28,014,389 |
10 Apr 2024 | 8.42 | 8.43 | 8.23 | 8.30 | 8.30 | 29,587,379 |
09 Apr 2024 | 8.48 | 8.50 | 8.40 | 8.42 | 8.42 | 26,194,296 |
08 Apr 2024 | 8.61 | 8.62 | 8.47 | 8.47 | 8.47 | 30,328,134 |
03 Apr 2024 | 8.70 | 8.74 | 8.63 | 8.65 | 8.65 | 24,051,443 |
02 Apr 2024 | 8.77 | 8.78 | 8.68 | 8.74 | 8.74 | 23,489,279 |
01 Apr 2024 | 8.73 | 8.80 | 8.70 | 8.77 | 8.77 | 22,819,374 |
29 Mar 2024 | 8.62 | 8.66 | 8.56 | 8.70 | 8.70 | 12,917,958 |
28 Mar 2024 | 8.66 | 8.76 | 8.62 | 8.67 | 8.67 | 22,273,920 |
27 Mar 2024 | 8.74 | 8.75 | 8.65 | 8.66 | 8.66 | 17,434,687 |
26 Mar 2024 | 8.72 | 8.78 | 8.69 | 8.76 | 8.76 | 17,449,734 |
25 Mar 2024 | 8.86 | 8.89 | 8.68 | 8.71 | 8.71 | 32,550,551 |
22 Mar 2024 | 9.04 | 9.07 | 8.83 | 8.91 | 8.91 | 36,832,067 |
21 Mar 2024 | 9.06 | 9.14 | 9.05 | 9.06 | 9.06 | 23,726,000 |
20 Mar 2024 | 9.06 | 9.09 | 9.01 | 9.06 | 9.06 | 22,416,250 |
19 Mar 2024 | 9.16 | 9.19 | 9.05 | 9.05 | 9.05 | 23,965,821 |
18 Mar 2024 | 9.05 | 9.23 | 9.05 | 9.19 | 9.19 | 37,004,002 |
15 Mar 2024 | 9.01 | 9.07 | 8.97 | 9.04 | 9.04 | 19,513,017 |
14 Mar 2024 | 9.08 | 9.15 | 9.00 | 9.03 | 9.03 | 22,643,179 |
13 Mar 2024 | 9.21 | 9.22 | 9.08 | 9.10 | 9.10 | 22,725,112 |
12 Mar 2024 | 9.20 | 9.25 | 9.15 | 9.21 | 9.21 | 30,984,316 |
11 Mar 2024 | 9.08 | 9.17 | 9.08 | 9.17 | 9.17 | 23,438,117 |
08 Mar 2024 | 9.04 | 9.10 | 9.03 | 9.08 | 9.08 | 18,239,515 |
07 Mar 2024 | 9.16 | 9.18 | 9.01 | 9.06 | 9.06 | 28,212,766 |
06 Mar 2024 | 9.17 | 9.25 | 9.12 | 9.15 | 9.15 | 24,604,781 |
05 Mar 2024 | 9.15 | 9.21 | 9.11 | 9.17 | 9.17 | 32,779,266 |
04 Mar 2024 | 9.26 | 9.26 | 9.15 | 9.17 | 9.17 | 28,045,598 |
01 Mar 2024 | 9.13 | 9.30 | 9.11 | 9.27 | 9.27 | 49,070,704 |
29 Feb 2024 | 9.04 | 9.15 | 9.02 | 9.14 | 9.14 | 38,796,335 |
28 Feb 2024 | 9.15 | 9.28 | 9.05 | 9.05 | 9.05 | 52,755,447 |
27 Feb 2024 | 9.06 | 9.15 | 9.02 | 9.14 | 9.14 | 27,982,505 |
26 Feb 2024 | 9.16 | 9.18 | 9.02 | 9.04 | 9.04 | 33,920,628 |
23 Feb 2024 | 9.14 | 9.21 | 9.11 | 9.17 | 9.17 | 33,138,613 |
22 Feb 2024 | 9.09 | 9.20 | 9.06 | 9.14 | 9.14 | 33,736,132 |
21 Feb 2024 | 8.95 | 9.24 | 8.91 | 9.11 | 9.11 | 49,458,799 |
20 Feb 2024 | 8.88 | 9.03 | 8.85 | 9.01 | 9.01 | 35,310,229 |
19 Feb 2024 | 9.07 | 9.08 | 8.83 | 8.92 | 8.92 | 45,688,473 |
08 Feb 2024 | 8.98 | 9.10 | 8.89 | 9.06 | 9.06 | 53,080,450 |
07 Feb 2024 | 8.85 | 8.97 | 8.78 | 8.95 | 8.95 | 61,459,347 |
06 Feb 2024 | 8.38 | 8.85 | 8.33 | 8.85 | 8.85 | 55,533,692 |
05 Feb 2024 | 8.43 | 8.54 | 8.20 | 8.38 | 8.38 | 58,305,533 |
02 Feb 2024 | 8.52 | 8.56 | 8.18 | 8.47 | 8.47 | 58,990,755 |
01 Feb 2024 | 8.67 | 8.82 | 8.45 | 8.52 | 8.52 | 71,905,553 |
31 Jan 2024 | 8.83 | 8.92 | 8.67 | 8.79 | 8.79 | 88,131,182 |
30 Jan 2024 | 9.16 | 9.35 | 9.14 | 9.16 | 9.16 | 37,132,865 |
29 Jan 2024 | 9.27 | 9.32 | 9.20 | 9.20 | 9.20 | 33,288,455 |
26 Jan 2024 | 9.24 | 9.37 | 9.20 | 9.30 | 9.30 | 41,691,829 |
25 Jan 2024 | 9.14 | 9.32 | 9.12 | 9.30 | 9.30 | 54,300,812 |
24 Jan 2024 | 8.90 | 9.26 | 8.77 | 9.20 | 9.20 | 52,722,542 |
23 Jan 2024 | 8.82 | 8.99 | 8.71 | 8.86 | 8.86 | 39,839,378 |
22 Jan 2024 | 8.89 | 9.01 | 8.74 | 8.84 | 8.84 | 55,680,111 |
19 Jan 2024 | 8.89 | 8.96 | 8.80 | 8.91 | 8.91 | 40,648,060 |
18 Jan 2024 | 8.81 | 9.00 | 8.58 | 8.96 | 8.96 | 56,783,818 |
17 Jan 2024 | 8.95 | 8.98 | 8.85 | 8.85 | 8.85 | 32,636,704 |
16 Jan 2024 | 8.85 | 9.02 | 8.81 | 9.01 | 9.01 | 31,146,895 |
15 Jan 2024 | 8.85 | 8.94 | 8.79 | 8.85 | 8.85 | 14,787,424 |
12 Jan 2024 | 8.96 | 9.05 | 8.88 | 8.89 | 8.89 | 18,070,149 |
11 Jan 2024 | 8.93 | 9.09 | 8.92 | 8.99 | 8.99 | 22,370,897 |
10 Jan 2024 | 8.98 | 9.03 | 8.92 | 8.93 | 8.93 | 20,719,344 |
09 Jan 2024 | 9.07 | 9.12 | 8.94 | 8.99 | 8.99 | 23,026,898 |
08 Jan 2024 | 9.17 | 9.21 | 9.06 | 9.07 | 9.07 | 26,707,032 |
05 Jan 2024 | 9.20 | 9.32 | 9.14 | 9.17 | 9.17 | 23,900,673 |
04 Jan 2024 | 9.32 | 9.34 | 9.15 | 9.23 | 9.23 | 22,311,677 |
03 Jan 2024 | 9.34 | 9.37 | 9.28 | 9.33 | 9.33 | 18,023,915 |
02 Jan 2024 | 9.40 | 9.42 | 9.31 | 9.32 | 9.32 | 21,045,838 |
29 Dec 2023 | 9.35 | 9.45 | 9.34 | 9.37 | 9.37 | 23,230,300 |
28 Dec 2023 | 9.18 | 9.41 | 9.17 | 9.37 | 9.37 | 25,977,983 |
27 Dec 2023 | 9.17 | 9.27 | 9.11 | 9.20 | 9.20 | 20,320,863 |
26 Dec 2023 | 9.28 | 9.30 | 9.14 | 9.17 | 9.17 | 14,358,760 |
25 Dec 2023 | 9.26 | 9.34 | 9.20 | 9.27 | 9.27 | 16,226,961 |
22 Dec 2023 | 9.22 | 9.38 | 9.19 | 9.28 | 9.28 | 28,627,327 |
21 Dec 2023 | 9.23 | 9.27 | 9.18 | 9.20 | 9.20 | 27,586,911 |
20 Dec 2023 | 9.46 | 9.49 | 9.26 | 9.26 | 9.26 | 21,398,508 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |