Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 9.5831 | 9.7449 | 9.5550 | 9.6882 | 9.6882 | 10,045,309 |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 8.8904 | 9.5576 | 8.8126 | 9.4244 | 9.4244 | 8,808,069 |
21 May 2024 | 9.0451 | 9.2115 | 8.8008 | 8.8904 | 8.8904 | 7,850,622 |
20 May 2024 | 8.2272 | 9.0794 | 8.0863 | 9.0451 | 9.0451 | 6,994,160 |
19 May 2024 | 8.5495 | 8.7753 | 8.1467 | 8.2272 | 8.2272 | 4,884,116 |
18 May 2024 | 8.6733 | 8.7717 | 8.4350 | 8.5494 | 8.5494 | 4,341,853 |
17 May 2024 | 8.3617 | 8.7396 | 8.2454 | 8.6733 | 8.6733 | 5,877,646 |
16 May 2024 | 8.5304 | 8.6657 | 8.0732 | 8.3617 | 8.3617 | 7,323,704 |
15 May 2024 | 8.0920 | 8.6365 | 8.0692 | 8.5304 | 8.5304 | 6,856,500 |
14 May 2024 | 8.2787 | 8.4701 | 8.0709 | 8.0920 | 8.0920 | 4,988,485 |
13 May 2024 | 8.1373 | 8.6163 | 7.8448 | 8.2787 | 8.2787 | 6,518,087 |
12 May 2024 | 8.4045 | 8.4896 | 8.1036 | 8.1373 | 8.1373 | 4,232,810 |
11 May 2024 | 8.6070 | 8.7451 | 8.3804 | 8.4045 | 8.4045 | 3,269,471 |
10 May 2024 | 9.1509 | 9.3170 | 8.4981 | 8.6070 | 8.6070 | 5,522,744 |
09 May 2024 | 8.9187 | 9.2185 | 8.6494 | 9.1519 | 9.1519 | 5,936,606 |
08 May 2024 | 8.8182 | 8.9688 | 8.6449 | 8.9187 | 8.9187 | 5,623,367 |
07 May 2024 | 8.9407 | 9.0885 | 8.7345 | 8.8182 | 8.8182 | 5,088,455 |
06 May 2024 | 9.0390 | 9.3073 | 8.8909 | 8.9407 | 8.9407 | 6,106,153 |
05 May 2024 | 8.7836 | 9.1620 | 8.6134 | 9.0390 | 9.0390 | 5,308,320 |
04 May 2024 | 8.7925 | 8.9562 | 8.7062 | 8.7836 | 8.7836 | 3,937,353 |
03 May 2024 | 8.6957 | 8.8846 | 8.5103 | 8.7925 | 8.7925 | 4,908,305 |
02 May 2024 | 8.4207 | 8.7998 | 8.1272 | 8.6957 | 8.6957 | 5,810,795 |
01 May 2024 | 8.2458 | 8.4527 | 7.8428 | 8.4207 | 8.4207 | 8,653,843 |
30 Apr 2024 | 8.6770 | 8.7790 | 7.9810 | 8.2459 | 8.2459 | 7,816,014 |
29 Apr 2024 | 8.7137 | 8.7644 | 8.4076 | 8.6770 | 8.6770 | 6,015,716 |
28 Apr 2024 | 8.9184 | 9.0514 | 8.6916 | 8.7137 | 8.7137 | 5,284,374 |
27 Apr 2024 | 8.7184 | 8.9345 | 8.4987 | 8.9184 | 8.9184 | 6,421,688 |
26 Apr 2024 | 9.0136 | 9.0493 | 8.6362 | 8.7184 | 8.7184 | 6,506,365 |
25 Apr 2024 | 8.9433 | 9.1823 | 8.6316 | 9.0136 | 9.0136 | 7,689,819 |
24 Apr 2024 | 9.4038 | 9.6362 | 8.8509 | 8.9430 | 8.9430 | 7,245,645 |
23 Apr 2024 | 9.4099 | 9.5663 | 9.2735 | 9.4038 | 9.4038 | 6,188,560 |
22 Apr 2024 | 9.1641 | 9.4940 | 9.1135 | 9.4099 | 9.4099 | 6,104,932 |
21 Apr 2024 | 9.3801 | 9.3819 | 8.9724 | 9.1641 | 9.1641 | 5,583,848 |
20 Apr 2024 | 8.6902 | 9.4213 | 8.6003 | 9.3788 | 9.3788 | 6,763,141 |
19 Apr 2024 | 8.5835 | 8.8661 | 7.9558 | 8.6902 | 8.6902 | 6,991,051 |
18 Apr 2024 | 8.3382 | 8.6619 | 8.1907 | 8.5835 | 8.5835 | 5,938,730 |
17 Apr 2024 | 8.4749 | 8.6156 | 8.0575 | 8.3383 | 8.3383 | 6,401,599 |
16 Apr 2024 | 8.6070 | 8.6756 | 8.2326 | 8.4749 | 8.4749 | 8,029,315 |
15 Apr 2024 | 8.8032 | 9.1604 | 8.1958 | 8.6077 | 8.6077 | 9,174,766 |
14 Apr 2024 | 8.2003 | 8.9438 | 7.8915 | 8.8032 | 8.8032 | 11,032,999 |
13 Apr 2024 | 8.8503 | 9.0745 | 7.2555 | 8.2003 | 8.2003 | 18,782,328 |
12 Apr 2024 | 11.2743 | 11.3977 | 7.6840 | 8.8503 | 8.8503 | 24,969,596 |
11 Apr 2024 | 11.5275 | 11.6715 | 11.1785 | 11.2743 | 11.2743 | 8,950,438 |
10 Apr 2024 | 11.6521 | 11.7419 | 11.0132 | 11.5281 | 11.5281 | 12,341,847 |
09 Apr 2024 | 12.2379 | 12.4774 | 11.3141 | 11.6513 | 11.6513 | 13,734,293 |
08 Apr 2024 | 13.0347 | 13.0371 | 11.7940 | 12.2385 | 12.2385 | 22,347,632 |
07 Apr 2024 | 12.7716 | 13.0684 | 12.7166 | 13.0347 | 13.0347 | 7,293,130 |
06 Apr 2024 | 12.5801 | 12.9436 | 12.4898 | 12.7716 | 12.7716 | 6,907,269 |
05 Apr 2024 | 13.0289 | 13.0294 | 12.1522 | 12.5801 | 12.5801 | 9,585,342 |
04 Apr 2024 | 12.7600 | 13.2848 | 12.4429 | 13.0289 | 13.0289 | 9,740,610 |
03 Apr 2024 | 12.7425 | 13.2717 | 12.3260 | 12.7600 | 12.7600 | 10,328,644 |
02 Apr 2024 | 14.1429 | 14.1749 | 12.6085 | 12.7425 | 12.7425 | 13,935,487 |
01 Apr 2024 | 14.8562 | 15.4966 | 13.6885 | 14.1429 | 14.1429 | 19,226,262 |
31 Mar 2024 | 14.4749 | 15.1833 | 14.3736 | 14.8562 | 14.8562 | 12,930,298 |
30 Mar 2024 | 14.8638 | 15.4272 | 14.3029 | 14.4749 | 14.4749 | 17,081,896 |
29 Mar 2024 | 13.7639 | 15.1584 | 13.6914 | 14.8638 | 14.8638 | 23,818,823 |
28 Mar 2024 | 14.0543 | 14.3800 | 13.6012 | 13.7639 | 13.7639 | 11,529,945 |
27 Mar 2024 | 14.3314 | 14.4390 | 13.5730 | 14.0543 | 14.0543 | 11,797,480 |
26 Mar 2024 | 14.4492 | 14.7871 | 13.8587 | 14.3287 | 14.3287 | 12,961,284 |
25 Mar 2024 | 13.8000 | 14.6747 | 13.7671 | 14.4492 | 14.4492 | 10,907,807 |
24 Mar 2024 | 13.3283 | 13.9546 | 13.2249 | 13.8028 | 13.8028 | 7,716,285 |
23 Mar 2024 | 13.2327 | 13.8165 | 13.1427 | 13.3283 | 13.3283 | 8,728,699 |
22 Mar 2024 | 13.8867 | 14.2479 | 12.8516 | 13.2327 | 13.2327 | 12,708,920 |
21 Mar 2024 | 13.8648 | 14.0955 | 13.3634 | 13.8867 | 13.8867 | 10,650,891 |
20 Mar 2024 | 12.3301 | 13.8652 | 11.8951 | 13.8648 | 13.8648 | 14,463,882 |
19 Mar 2024 | 13.7788 | 13.9766 | 12.0163 | 12.3301 | 12.3301 | 17,308,215 |
18 Mar 2024 | 15.2930 | 15.4748 | 13.5516 | 13.7788 | 13.7788 | 14,451,057 |
17 Mar 2024 | 14.1413 | 15.7724 | 13.5519 | 15.2930 | 15.2930 | 15,178,042 |
16 Mar 2024 | 16.2351 | 16.9427 | 13.9065 | 14.1413 | 14.1413 | 21,308,156 |
15 Mar 2024 | 17.1221 | 17.2603 | 15.1666 | 16.2351 | 16.2351 | 28,624,425 |
14 Mar 2024 | 17.2966 | 17.4388 | 16.1302 | 17.1221 | 17.1221 | 23,042,125 |
13 Mar 2024 | 15.4907 | 18.5681 | 15.2712 | 17.2966 | 17.2966 | 51,972,206 |
12 Mar 2024 | 13.5641 | 15.5149 | 13.1557 | 15.4919 | 15.4919 | 28,891,611 |
11 Mar 2024 | 12.6316 | 13.7145 | 11.9808 | 13.5641 | 13.5641 | 19,882,176 |
10 Mar 2024 | 12.9259 | 13.0063 | 12.1631 | 12.6334 | 12.6334 | 12,870,639 |
09 Mar 2024 | 13.2904 | 13.7072 | 12.8497 | 12.9259 | 12.9259 | 19,350,401 |
08 Mar 2024 | 12.4270 | 13.5744 | 11.5334 | 13.2904 | 13.2904 | 22,474,364 |
07 Mar 2024 | 11.8775 | 12.4471 | 11.7559 | 12.4272 | 12.4272 | 15,244,954 |
06 Mar 2024 | 11.0964 | 11.9120 | 10.6308 | 11.8775 | 11.8775 | 15,395,576 |
05 Mar 2024 | 12.1468 | 12.5539 | 9.9578 | 11.0964 | 11.0964 | 23,547,902 |
04 Mar 2024 | 12.1418 | 12.6844 | 11.6464 | 12.1484 | 12.1484 | 16,234,221 |
03 Mar 2024 | 12.4419 | 12.8053 | 11.2152 | 12.1420 | 12.1420 | 17,107,274 |
02 Mar 2024 | 11.7961 | 12.4529 | 11.6320 | 12.4421 | 12.4421 | 14,474,865 |
01 Mar 2024 | 11.2580 | 11.8351 | 11.2580 | 11.7970 | 11.7970 | 11,837,797 |
29 Feb 2024 | 11.4001 | 12.0559 | 10.9212 | 11.2587 | 11.2587 | 18,932,963 |
28 Feb 2024 | 11.1835 | 11.5750 | 10.0994 | 11.3985 | 11.3985 | 19,363,536 |
27 Feb 2024 | 10.8036 | 11.2400 | 10.4916 | 11.1847 | 11.1847 | 15,055,607 |
26 Feb 2024 | 10.3738 | 10.8360 | 10.1818 | 10.8021 | 10.8021 | 10,140,407 |
25 Feb 2024 | 10.1796 | 10.7170 | 10.1416 | 10.3769 | 10.3769 | 10,580,371 |
24 Feb 2024 | 10.1649 | 10.3614 | 9.9018 | 10.1801 | 10.1801 | 9,035,311 |
23 Feb 2024 | 10.2043 | 10.4933 | 9.9302 | 10.1649 | 10.1649 | 12,773,153 |
22 Feb 2024 | 10.0418 | 11.0255 | 9.7772 | 10.1964 | 10.1964 | 21,483,568 |
21 Feb 2024 | 10.1348 | 10.2903 | 9.6544 | 10.0415 | 10.0415 | 12,319,963 |
20 Feb 2024 | 10.8558 | 11.0945 | 9.8454 | 10.1351 | 10.1351 | 19,190,745 |
19 Feb 2024 | 11.2104 | 11.8632 | 10.6427 | 10.8558 | 10.8558 | 28,272,799 |
18 Feb 2024 | 12.2642 | 13.8341 | 10.8746 | 11.2183 | 11.2183 | 84,276,145 |
17 Feb 2024 | 8.5004 | 12.5371 | 8.3797 | 12.2626 | 12.2626 | 112,536,310 |
16 Feb 2024 | 8.4839 | 8.8795 | 8.3562 | 8.5004 | 8.5004 | 11,840,255 |
15 Feb 2024 | 8.1831 | 8.5412 | 8.1831 | 8.4821 | 8.4821 | 8,036,898 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |