Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Jun 2024 | 7.6891 | 7.9285 | 7.6529 | 7.8601 | 7.8601 | 92,453,984 |
14 Jun 2024 | 7.8811 | 8.0942 | 7.4517 | 7.6893 | 7.6893 | 149,062,543 |
13 Jun 2024 | 8.2402 | 8.2433 | 7.8044 | 7.8808 | 7.8808 | 142,078,401 |
12 Jun 2024 | 7.9718 | 8.5351 | 7.8403 | 8.2401 | 8.2401 | 174,607,995 |
11 Jun 2024 | 8.2701 | 8.3152 | 7.7651 | 7.9698 | 7.9698 | 285,982,461 |
10 Jun 2024 | 8.5899 | 8.6093 | 8.2222 | 8.2708 | 8.2708 | 178,063,932 |
09 Jun 2024 | 8.1309 | 8.6140 | 8.0507 | 8.5891 | 8.5891 | 151,320,688 |
08 Jun 2024 | 8.5917 | 8.5917 | 8.0411 | 8.1310 | 8.1310 | 129,105,786 |
07 Jun 2024 | 9.0959 | 9.3796 | 7.9967 | 8.5932 | 8.5932 | 209,943,586 |
06 Jun 2024 | 9.3098 | 9.3099 | 8.9378 | 9.0960 | 9.0960 | 89,505,369 |
05 Jun 2024 | 9.1536 | 9.3651 | 9.1531 | 9.3098 | 9.3098 | 107,916,944 |
04 Jun 2024 | 8.9247 | 9.2335 | 8.7666 | 9.1536 | 9.1536 | 111,120,344 |
03 Jun 2024 | 8.9256 | 9.1526 | 8.8170 | 8.9247 | 8.9247 | 110,079,003 |
02 Jun 2024 | 9.0700 | 9.1443 | 8.8130 | 8.9255 | 8.9255 | 86,339,804 |
01 Jun 2024 | 9.1425 | 9.1551 | 9.0225 | 9.0700 | 9.0700 | 62,986,225 |
31 May 2024 | 9.1886 | 9.2575 | 8.9897 | 9.1440 | 9.1440 | 107,204,864 |
30 May 2024 | 9.0747 | 9.4753 | 8.8697 | 9.1886 | 9.1886 | 130,479,034 |
29 May 2024 | 9.3498 | 9.5240 | 9.0458 | 9.0747 | 9.0747 | 123,338,398 |
28 May 2024 | 9.6410 | 9.6586 | 9.2224 | 9.3498 | 9.3498 | 171,384,414 |
27 May 2024 | 9.0457 | 9.7199 | 9.0406 | 9.6410 | 9.6410 | 153,562,625 |
26 May 2024 | 9.0971 | 9.1990 | 8.9397 | 9.0453 | 9.0453 | 99,897,193 |
25 May 2024 | 8.9545 | 9.1594 | 8.9110 | 9.0971 | 9.0971 | 90,921,833 |
24 May 2024 | 8.9222 | 9.1768 | 8.7034 | 8.9545 | 8.9545 | 155,349,033 |
23 May 2024 | 8.9897 | 9.1744 | 8.4655 | 8.9222 | 8.9222 | 215,154,722 |
22 May 2024 | 9.3077 | 9.3573 | 8.9275 | 8.9897 | 8.9897 | 156,251,800 |
21 May 2024 | 9.0908 | 9.4073 | 8.9204 | 9.3077 | 9.3077 | 210,402,052 |
20 May 2024 | 8.1119 | 9.0991 | 8.0356 | 9.0909 | 9.0909 | 171,926,554 |
19 May 2024 | 8.5807 | 8.6831 | 8.0965 | 8.1119 | 8.1119 | 92,396,732 |
18 May 2024 | 8.5808 | 8.6977 | 8.4718 | 8.5798 | 8.5798 | 87,445,667 |
17 May 2024 | 8.3768 | 8.6945 | 8.2853 | 8.5806 | 8.5806 | 120,438,924 |
16 May 2024 | 8.4886 | 8.5778 | 8.1156 | 8.3770 | 8.3770 | 116,342,863 |
15 May 2024 | 7.7908 | 8.5631 | 7.7257 | 8.4885 | 8.4885 | 130,699,576 |
14 May 2024 | 8.1742 | 8.2320 | 7.7758 | 7.7905 | 7.7905 | 116,980,353 |
13 May 2024 | 8.3587 | 8.5106 | 7.9214 | 8.1743 | 8.1743 | 159,108,770 |
12 May 2024 | 8.3901 | 8.4990 | 8.3266 | 8.3587 | 8.3587 | 64,971,226 |
11 May 2024 | 8.4601 | 8.5580 | 8.3195 | 8.3901 | 8.3901 | 70,050,714 |
10 May 2024 | 8.8132 | 8.9128 | 8.3818 | 8.4601 | 8.4601 | 108,017,931 |
09 May 2024 | 8.5861 | 8.8936 | 8.3990 | 8.8131 | 8.8131 | 107,150,085 |
08 May 2024 | 8.7858 | 8.8049 | 8.5003 | 8.5864 | 8.5864 | 124,235,582 |
07 May 2024 | 8.9986 | 9.1440 | 8.7753 | 8.7858 | 8.7858 | 109,721,499 |
06 May 2024 | 9.2480 | 9.5600 | 8.9969 | 8.9986 | 8.9986 | 146,617,464 |
05 May 2024 | 9.1267 | 9.2908 | 8.9535 | 9.2480 | 9.2480 | 97,500,870 |
04 May 2024 | 9.0754 | 9.2846 | 9.0191 | 9.1261 | 9.1261 | 119,540,093 |
03 May 2024 | 8.8524 | 9.1758 | 8.8017 | 9.0755 | 9.0755 | 140,605,452 |
02 May 2024 | 8.9391 | 8.9600 | 8.4750 | 8.8524 | 8.8524 | 133,565,647 |
01 May 2024 | 8.7028 | 8.9459 | 8.1855 | 8.9391 | 8.9391 | 239,011,494 |
30 Apr 2024 | 9.1090 | 9.2616 | 8.1660 | 8.7049 | 8.7049 | 206,153,199 |
29 Apr 2024 | 8.9894 | 9.1821 | 8.8094 | 9.1090 | 9.1090 | 153,415,445 |
28 Apr 2024 | 8.9977 | 9.2214 | 8.9526 | 8.9897 | 8.9897 | 91,769,259 |
27 Apr 2024 | 8.8461 | 9.0889 | 8.5076 | 8.9976 | 8.9976 | 120,672,913 |
26 Apr 2024 | 9.0377 | 9.1016 | 8.7487 | 8.8461 | 8.8461 | 126,298,043 |
25 Apr 2024 | 9.1492 | 9.2282 | 8.7704 | 9.0382 | 9.0382 | 152,335,287 |
24 Apr 2024 | 9.7748 | 10.0035 | 9.0796 | 9.1491 | 9.1491 | 216,588,830 |
23 Apr 2024 | 10.1878 | 10.2878 | 9.7031 | 9.7748 | 9.7748 | 183,442,820 |
22 Apr 2024 | 9.9968 | 10.3941 | 9.9015 | 10.1878 | 10.1878 | 165,048,089 |
21 Apr 2024 | 10.2421 | 10.2651 | 9.7164 | 9.9973 | 9.9973 | 118,014,807 |
20 Apr 2024 | 9.4176 | 10.2738 | 9.3010 | 10.2421 | 10.2421 | 140,472,313 |
19 Apr 2024 | 9.4956 | 9.6735 | 8.6564 | 9.4163 | 9.4163 | 200,249,567 |
18 Apr 2024 | 9.1483 | 9.6168 | 8.8343 | 9.4958 | 9.4958 | 209,904,545 |
17 Apr 2024 | 9.2606 | 9.6389 | 8.9016 | 9.1483 | 9.1483 | 197,477,171 |
16 Apr 2024 | 9.1322 | 9.3694 | 8.6427 | 9.2604 | 9.2604 | 197,896,542 |
15 Apr 2024 | 9.5578 | 9.9370 | 8.8488 | 9.1322 | 9.1322 | 265,171,910 |
14 Apr 2024 | 8.7794 | 9.7458 | 8.5002 | 9.5578 | 9.5578 | 317,159,329 |
13 Apr 2024 | 9.7960 | 10.3860 | 7.6730 | 8.7795 | 8.7795 | 555,264,434 |
12 Apr 2024 | 11.8551 | 12.2038 | 8.8936 | 9.7960 | 9.7960 | 419,167,032 |
11 Apr 2024 | 12.2213 | 12.5114 | 11.7487 | 11.8551 | 11.8551 | 192,168,142 |
10 Apr 2024 | 12.7271 | 12.7905 | 11.6905 | 12.2213 | 12.2213 | 334,404,096 |
09 Apr 2024 | 14.2688 | 14.2983 | 12.6907 | 12.7249 | 12.7249 | 218,788,538 |
08 Apr 2024 | 13.6291 | 14.3834 | 13.2648 | 14.2688 | 14.2688 | 216,534,035 |
07 Apr 2024 | 13.2348 | 13.8283 | 13.1243 | 13.6291 | 13.6291 | 189,453,481 |
06 Apr 2024 | 13.1512 | 13.5080 | 12.9140 | 13.2235 | 13.2235 | 194,154,329 |
05 Apr 2024 | 14.1591 | 14.1619 | 12.6370 | 13.1488 | 13.1488 | 341,938,395 |
04 Apr 2024 | 14.1679 | 14.7317 | 13.8736 | 14.1591 | 14.1591 | 203,550,211 |
03 Apr 2024 | 14.6795 | 14.9250 | 13.7694 | 14.1679 | 14.1679 | 433,341,994 |
02 Apr 2024 | 16.7003 | 16.7128 | 14.6792 | 14.6795 | 14.6795 | 403,107,188 |
01 Apr 2024 | 17.0909 | 17.8608 | 16.4763 | 16.7000 | 16.7000 | 582,936,866 |
31 Mar 2024 | 16.6331 | 17.1865 | 16.4088 | 17.0914 | 17.0914 | 234,547,401 |
30 Mar 2024 | 17.2261 | 17.6964 | 16.5566 | 16.6331 | 16.6331 | 210,896,475 |
29 Mar 2024 | 17.3951 | 17.3951 | 16.7979 | 17.2261 | 17.2261 | 219,817,548 |
28 Mar 2024 | 17.6792 | 18.2567 | 16.9677 | 17.3957 | 17.3957 | 335,975,890 |
27 Mar 2024 | 18.0950 | 18.8452 | 17.4718 | 17.6795 | 17.6795 | 464,597,452 |
26 Mar 2024 | 17.2848 | 19.2898 | 17.0408 | 18.0950 | 18.0950 | 646,272,783 |
25 Mar 2024 | 16.3456 | 17.3582 | 15.8176 | 17.2861 | 17.2861 | 381,525,398 |
24 Mar 2024 | 16.1329 | 16.7964 | 15.8327 | 16.3452 | 16.3452 | 329,019,259 |
23 Mar 2024 | 16.3019 | 16.3272 | 15.5063 | 16.1339 | 16.1339 | 289,039,229 |
22 Mar 2024 | 15.0160 | 16.9455 | 14.8173 | 16.2864 | 16.2864 | 626,149,162 |
21 Mar 2024 | 15.5417 | 16.2990 | 14.7791 | 15.0160 | 15.0160 | 482,556,114 |
20 Mar 2024 | 15.4118 | 15.9214 | 14.0809 | 15.5435 | 15.5435 | 632,191,197 |
19 Mar 2024 | 14.4190 | 16.6482 | 13.5828 | 15.4103 | 15.4103 | 1,173,758,529 |
18 Mar 2024 | 14.0230 | 15.3912 | 13.7747 | 14.4226 | 14.4226 | 552,750,467 |
17 Mar 2024 | 13.2941 | 15.6762 | 13.2912 | 14.0244 | 14.0244 | 602,517,870 |
16 Mar 2024 | 15.0765 | 15.5676 | 12.9677 | 13.2939 | 13.2939 | 541,532,082 |
15 Mar 2024 | 14.3080 | 15.1776 | 12.2853 | 15.0764 | 15.0764 | 591,830,060 |
14 Mar 2024 | 13.1559 | 14.4017 | 13.0944 | 14.3080 | 14.3080 | 590,536,589 |
13 Mar 2024 | 13.3778 | 13.7400 | 12.8620 | 13.1559 | 13.1559 | 226,487,979 |
12 Mar 2024 | 13.4844 | 13.6926 | 12.6063 | 13.3773 | 13.3773 | 239,637,452 |
11 Mar 2024 | 12.7504 | 13.5671 | 12.3320 | 13.4844 | 13.4844 | 270,835,428 |
10 Mar 2024 | 13.1787 | 13.4412 | 12.4455 | 12.7503 | 12.7503 | 219,236,594 |
09 Mar 2024 | 13.2635 | 13.8078 | 13.0977 | 13.1787 | 13.1787 | 217,477,713 |
08 Mar 2024 | 13.2680 | 13.5548 | 12.6877 | 13.2639 | 13.2639 | 275,830,853 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |