Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 11.21 | 11.40 | 10.80 | 11.20 | 11.20 | 63,279,692 |
28 Mar 2024 | 10.92 | 11.39 | 10.72 | 11.21 | 11.21 | 68,780,576 |
27 Mar 2024 | 11.41 | 11.92 | 10.80 | 10.92 | 10.92 | 116,338,555 |
26 Mar 2024 | 10.84 | 11.45 | 10.83 | 11.41 | 11.41 | 84,526,394 |
25 Mar 2024 | 10.54 | 11.01 | 10.48 | 10.84 | 10.84 | 78,541,899 |
24 Mar 2024 | 10.34 | 10.61 | 10.16 | 10.54 | 10.54 | 48,081,538 |
23 Mar 2024 | 9.95 | 10.62 | 9.84 | 10.34 | 10.34 | 58,679,082 |
22 Mar 2024 | 10.10 | 10.56 | 9.64 | 9.95 | 9.95 | 75,297,558 |
21 Mar 2024 | 10.16 | 10.32 | 9.81 | 10.10 | 10.10 | 65,261,078 |
20 Mar 2024 | 9.32 | 10.24 | 8.90 | 10.16 | 10.16 | 89,223,253 |
19 Mar 2024 | 10.23 | 10.33 | 8.98 | 9.32 | 9.32 | 120,583,211 |
18 Mar 2024 | 10.84 | 10.95 | 9.97 | 10.23 | 10.23 | 72,470,561 |
17 Mar 2024 | 10.37 | 10.97 | 9.89 | 10.87 | 10.87 | 112,640,637 |
16 Mar 2024 | 11.32 | 11.87 | 10.17 | 10.37 | 10.37 | 113,891,775 |
15 Mar 2024 | 12.22 | 12.27 | 10.48 | 11.32 | 11.32 | 154,625,766 |
14 Mar 2024 | 12.68 | 12.88 | 11.47 | 12.22 | 12.22 | 140,079,478 |
13 Mar 2024 | 12.67 | 13.01 | 12.26 | 12.68 | 12.68 | 113,290,715 |
12 Mar 2024 | 12.52 | 13.18 | 11.82 | 12.67 | 12.67 | 212,640,435 |
11 Mar 2024 | 12.57 | 12.64 | 11.94 | 12.52 | 12.52 | 194,351,948 |
10 Mar 2024 | 12.35 | 13.45 | 12.34 | 12.57 | 12.57 | 451,231,896 |
09 Mar 2024 | 10.74 | 12.73 | 10.59 | 12.34 | 12.34 | 385,873,474 |
08 Mar 2024 | 10.72 | 10.88 | 10.10 | 10.74 | 10.74 | 103,127,066 |
07 Mar 2024 | 10.40 | 10.88 | 10.33 | 10.72 | 10.72 | 127,742,302 |
06 Mar 2024 | 9.75 | 10.47 | 9.28 | 10.40 | 10.40 | 154,612,461 |
05 Mar 2024 | 10.68 | 11.07 | 8.78 | 9.75 | 9.75 | 239,095,715 |
04 Mar 2024 | 10.31 | 10.95 | 10.15 | 10.68 | 10.68 | 183,830,385 |
03 Mar 2024 | 10.71 | 11.54 | 10.03 | 10.31 | 10.31 | 265,110,198 |
02 Mar 2024 | 9.91 | 10.81 | 9.86 | 10.71 | 10.71 | 153,443,783 |
01 Mar 2024 | 9.58 | 9.96 | 9.27 | 9.91 | 9.91 | 131,761,120 |
29 Feb 2024 | 9.05 | 9.61 | 8.94 | 9.58 | 9.58 | 148,447,812 |
28 Feb 2024 | 8.93 | 9.45 | 8.48 | 9.05 | 9.05 | 149,686,976 |
27 Feb 2024 | 8.65 | 8.96 | 8.55 | 8.93 | 8.93 | 120,167,038 |
26 Feb 2024 | 8.12 | 8.70 | 8.05 | 8.65 | 8.65 | 124,099,895 |
25 Feb 2024 | 8.08 | 8.15 | 7.95 | 8.12 | 8.12 | 45,962,556 |
24 Feb 2024 | 7.79 | 8.11 | 7.67 | 8.08 | 8.08 | 58,850,134 |
23 Feb 2024 | 7.77 | 7.92 | 7.59 | 7.79 | 7.79 | 66,912,017 |
22 Feb 2024 | 7.77 | 7.92 | 7.58 | 7.77 | 7.77 | 74,532,954 |
21 Feb 2024 | 8.18 | 8.18 | 7.48 | 7.77 | 7.77 | 85,280,875 |
20 Feb 2024 | 8.40 | 8.50 | 7.85 | 8.18 | 8.18 | 104,373,597 |
19 Feb 2024 | 8.20 | 8.52 | 8.12 | 8.40 | 8.40 | 83,831,780 |
18 Feb 2024 | 7.95 | 8.29 | 7.87 | 8.19 | 8.19 | 68,749,195 |
17 Feb 2024 | 8.10 | 8.25 | 7.66 | 7.95 | 7.95 | 65,991,416 |
16 Feb 2024 | 8.05 | 8.33 | 7.90 | 8.10 | 8.10 | 78,115,581 |
15 Feb 2024 | 7.88 | 8.16 | 7.82 | 8.05 | 8.05 | 95,645,896 |
14 Feb 2024 | 7.60 | 7.93 | 7.53 | 7.88 | 7.88 | 63,459,066 |
13 Feb 2024 | 7.84 | 7.89 | 7.43 | 7.60 | 7.60 | 68,128,280 |
12 Feb 2024 | 7.48 | 7.90 | 7.48 | 7.84 | 7.84 | 107,458,798 |
11 Feb 2024 | 7.45 | 7.71 | 7.43 | 7.48 | 7.48 | 64,969,370 |
10 Feb 2024 | 7.46 | 7.53 | 7.31 | 7.45 | 7.45 | 50,486,775 |
09 Feb 2024 | 7.24 | 7.48 | 7.20 | 7.46 | 7.46 | 65,736,095 |
08 Feb 2024 | 7.13 | 7.28 | 7.11 | 7.24 | 7.24 | 58,539,729 |
07 Feb 2024 | 6.95 | 7.15 | 6.86 | 7.13 | 7.13 | 50,569,693 |
06 Feb 2024 | 6.86 | 6.98 | 6.81 | 6.95 | 6.95 | 49,048,486 |
05 Feb 2024 | 6.96 | 7.18 | 6.80 | 6.86 | 6.86 | 81,631,635 |
04 Feb 2024 | 7.14 | 7.14 | 6.94 | 6.96 | 6.96 | 38,265,230 |
03 Feb 2024 | 7.12 | 7.27 | 7.11 | 7.14 | 7.14 | 56,777,767 |
02 Feb 2024 | 7.03 | 7.16 | 7.00 | 7.12 | 7.12 | 58,960,758 |
01 Feb 2024 | 6.96 | 7.03 | 6.80 | 7.03 | 7.03 | 62,177,420 |
31 Jan 2024 | 7.35 | 7.43 | 6.89 | 6.96 | 6.96 | 79,226,428 |
30 Jan 2024 | 7.49 | 7.64 | 7.34 | 7.35 | 7.35 | 69,775,011 |
29 Jan 2024 | 7.29 | 7.49 | 7.18 | 7.49 | 7.49 | 50,947,963 |
28 Jan 2024 | 7.35 | 7.49 | 7.21 | 7.29 | 7.29 | 49,932,922 |
27 Jan 2024 | 7.33 | 7.43 | 7.21 | 7.35 | 7.35 | 47,452,687 |
26 Jan 2024 | 7.10 | 7.39 | 7.04 | 7.33 | 7.33 | 55,111,360 |
25 Jan 2024 | 7.19 | 7.19 | 6.95 | 7.10 | 7.10 | 56,172,666 |
24 Jan 2024 | 7.05 | 7.32 | 7.02 | 7.19 | 7.19 | 70,246,424 |
23 Jan 2024 | 7.25 | 7.40 | 6.74 | 7.04 | 7.04 | 71,538,834 |
22 Jan 2024 | 7.77 | 7.89 | 7.24 | 7.25 | 7.25 | 52,012,329 |
21 Jan 2024 | 7.80 | 7.98 | 7.71 | 7.77 | 7.77 | 41,834,901 |
20 Jan 2024 | 7.57 | 7.91 | 7.53 | 7.79 | 7.79 | 62,871,886 |
19 Jan 2024 | 7.58 | 7.81 | 7.14 | 7.57 | 7.57 | 83,263,925 |
18 Jan 2024 | 8.07 | 8.08 | 7.49 | 7.58 | 7.58 | 50,356,296 |
17 Jan 2024 | 8.31 | 8.42 | 7.96 | 8.07 | 8.07 | 55,836,680 |
16 Jan 2024 | 7.87 | 8.42 | 7.84 | 8.31 | 8.31 | 67,646,720 |
15 Jan 2024 | 7.79 | 8.03 | 7.77 | 7.87 | 7.87 | 47,081,591 |
14 Jan 2024 | 8.18 | 8.19 | 7.78 | 7.80 | 7.80 | 43,715,701 |
13 Jan 2024 | 7.94 | 8.23 | 7.71 | 8.18 | 8.18 | 57,400,870 |
12 Jan 2024 | 8.52 | 8.96 | 7.73 | 7.94 | 7.94 | 143,203,587 |
11 Jan 2024 | 8.17 | 8.71 | 8.12 | 8.53 | 8.53 | 149,305,004 |
10 Jan 2024 | 7.47 | 8.33 | 7.26 | 8.16 | 8.16 | 86,305,924 |
09 Jan 2024 | 7.92 | 7.95 | 7.21 | 7.47 | 7.47 | 71,746,660 |
08 Jan 2024 | 7.48 | 7.95 | 6.91 | 7.92 | 7.92 | 85,101,188 |
07 Jan 2024 | 8.12 | 8.21 | 7.42 | 7.48 | 7.48 | 59,207,671 |
06 Jan 2024 | 7.96 | 8.21 | 7.51 | 8.12 | 8.12 | 74,933,423 |
05 Jan 2024 | 8.40 | 8.46 | 7.71 | 7.96 | 7.96 | 61,896,152 |
04 Jan 2024 | 7.94 | 8.50 | 7.80 | 8.40 | 8.40 | 149,780,271 |
03 Jan 2024 | 8.95 | 9.11 | 7.60 | 7.94 | 7.94 | 137,570,875 |
02 Jan 2024 | 9.24 | 9.55 | 8.84 | 8.95 | 8.95 | 97,414,283 |
01 Jan 2024 | 8.85 | 9.27 | 8.67 | 9.24 | 9.24 | 59,800,957 |
31 Dec 2023 | 9.09 | 9.25 | 8.79 | 8.84 | 8.84 | 66,222,666 |
30 Dec 2023 | 9.10 | 9.27 | 8.84 | 9.09 | 9.09 | 62,503,692 |
29 Dec 2023 | 9.11 | 9.66 | 8.94 | 9.10 | 9.10 | 142,381,725 |
28 Dec 2023 | 9.73 | 9.84 | 8.88 | 9.11 | 9.11 | 103,474,560 |
27 Dec 2023 | 9.84 | 9.87 | 9.33 | 9.73 | 9.73 | 124,645,266 |
26 Dec 2023 | 10.20 | 10.68 | 9.34 | 9.84 | 9.84 | 296,657,342 |
25 Dec 2023 | 9.12 | 11.07 | 8.81 | 10.19 | 10.19 | 710,942,081 |
24 Dec 2023 | 7.68 | 9.45 | 7.62 | 9.11 | 9.11 | 282,679,897 |
23 Dec 2023 | 7.63 | 7.71 | 7.36 | 7.68 | 7.68 | 44,801,411 |
22 Dec 2023 | 7.59 | 7.65 | 7.34 | 7.63 | 7.63 | 55,227,244 |
21 Dec 2023 | 7.28 | 7.59 | 7.24 | 7.59 | 7.59 | 61,102,642 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |