Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 9.8444 | 10.1105 | 9.8444 | 9.9370 | 9.9370 | 6,226,533 |
20 May 2024 | - | - | - | - | - | - |
19 May 2024 | 9.4068 | 9.5071 | 9.0534 | 9.1576 | 9.1576 | 3,105,616 |
18 May 2024 | 9.4402 | 9.5231 | 9.2924 | 9.4068 | 9.4068 | 3,046,697 |
17 May 2024 | 9.3989 | 9.6252 | 9.3194 | 9.4402 | 9.4402 | 5,784,625 |
16 May 2024 | 9.4406 | 9.6594 | 9.2139 | 9.3989 | 9.3989 | 8,071,886 |
15 May 2024 | 8.9753 | 9.5314 | 8.9123 | 9.4405 | 9.4405 | 4,550,339 |
14 May 2024 | 9.0825 | 9.1405 | 8.8148 | 8.9753 | 8.9753 | 4,314,534 |
13 May 2024 | 9.2578 | 9.5206 | 8.8868 | 9.0825 | 9.0825 | 6,073,656 |
12 May 2024 | 9.3045 | 9.5292 | 9.1426 | 9.2578 | 9.2578 | 4,780,231 |
11 May 2024 | 9.3959 | 9.6247 | 9.2934 | 9.3045 | 9.3045 | 4,139,954 |
10 May 2024 | 9.6967 | 9.7855 | 9.2351 | 9.3959 | 9.3959 | 4,055,426 |
09 May 2024 | 9.6211 | 9.8888 | 9.4108 | 9.6967 | 9.6967 | 4,892,317 |
08 May 2024 | 9.5912 | 9.7283 | 9.4344 | 9.6211 | 9.6211 | 4,210,781 |
07 May 2024 | 9.6899 | 9.8658 | 9.5256 | 9.5912 | 9.5912 | 3,460,959 |
06 May 2024 | 9.8076 | 10.1152 | 9.6454 | 9.6899 | 9.6899 | 5,512,333 |
05 May 2024 | 9.7860 | 9.9692 | 9.5742 | 9.8076 | 9.8076 | 4,538,775 |
04 May 2024 | 9.7391 | 10.0725 | 9.6682 | 9.7860 | 9.7860 | 3,621,410 |
03 May 2024 | 9.0249 | 9.7726 | 8.9868 | 9.7391 | 9.7391 | 4,635,390 |
02 May 2024 | 8.8821 | 9.1673 | 8.4398 | 9.0249 | 9.0249 | 7,588,577 |
01 May 2024 | 9.5596 | 9.6232 | 8.2600 | 8.8821 | 8.8821 | 11,047,274 |
30 Apr 2024 | 10.2842 | 10.3844 | 9.2266 | 9.5596 | 9.5596 | 3,418,463 |
29 Apr 2024 | 10.1817 | 10.3543 | 9.8625 | 10.2842 | 10.2842 | 3,177,319 |
28 Apr 2024 | 10.2239 | 10.5062 | 10.1412 | 10.1817 | 10.1817 | 3,119,707 |
27 Apr 2024 | 10.2177 | 10.4090 | 9.9737 | 10.2239 | 10.2239 | 3,449,716 |
26 Apr 2024 | 10.6696 | 10.6988 | 10.1248 | 10.2177 | 10.2177 | 4,031,351 |
25 Apr 2024 | 10.6462 | 10.8704 | 10.2177 | 10.6696 | 10.6696 | 4,208,240 |
24 Apr 2024 | 11.0521 | 11.6353 | 10.5551 | 10.6458 | 10.6458 | 9,991,354 |
23 Apr 2024 | 10.9671 | 11.1672 | 10.7404 | 11.0521 | 11.0521 | 3,276,210 |
22 Apr 2024 | 10.6071 | 11.1560 | 10.5732 | 10.9671 | 10.9671 | 3,731,457 |
21 Apr 2024 | 10.8096 | 10.8814 | 10.4425 | 10.6071 | 10.6071 | 2,880,814 |
20 Apr 2024 | 10.2744 | 10.8792 | 10.1438 | 10.8096 | 10.8096 | 3,833,010 |
19 Apr 2024 | 10.0435 | 10.6165 | 9.4742 | 10.2744 | 10.2744 | 6,159,797 |
18 Apr 2024 | 9.5456 | 10.3462 | 9.3526 | 10.0435 | 10.0435 | 8,491,686 |
17 Apr 2024 | 9.5935 | 9.8627 | 9.2084 | 9.5456 | 9.5456 | 4,982,842 |
16 Apr 2024 | 9.3858 | 9.6919 | 8.9879 | 9.5935 | 9.5935 | 5,953,174 |
15 Apr 2024 | 9.5324 | 10.3027 | 9.0993 | 9.3858 | 9.3858 | 11,673,395 |
14 Apr 2024 | 9.5336 | 9.8867 | 8.9871 | 9.5324 | 9.5324 | 25,557,796 |
13 Apr 2024 | 13.3901 | 13.3920 | 8.3978 | 9.5336 | 9.5336 | 35,781,240 |
12 Apr 2024 | 15.3455 | 15.9822 | 13.2893 | 13.3901 | 13.3901 | 27,011,615 |
11 Apr 2024 | 14.8422 | 15.7504 | 14.5658 | 15.3455 | 15.3455 | 17,989,317 |
10 Apr 2024 | 15.8910 | 15.9973 | 14.2745 | 14.8422 | 14.8422 | 17,367,652 |
09 Apr 2024 | 16.1520 | 16.2475 | 15.7020 | 15.8910 | 15.8910 | 30,159,335 |
08 Apr 2024 | 16.0230 | 16.3969 | 15.7173 | 16.1520 | 16.1520 | 44,298,540 |
07 Apr 2024 | 14.8247 | 16.1104 | 14.7655 | 16.0250 | 16.0250 | 35,257,004 |
06 Apr 2024 | 14.7175 | 14.9446 | 14.6854 | 14.8247 | 14.8247 | 25,663,257 |
05 Apr 2024 | 15.3214 | 15.3922 | 14.6751 | 14.7175 | 14.7175 | 29,975,797 |
04 Apr 2024 | 15.2009 | 15.5041 | 14.9688 | 15.3206 | 15.3206 | 30,729,615 |
03 Apr 2024 | 15.0104 | 15.5266 | 14.4878 | 15.2009 | 15.2009 | 32,586,488 |
02 Apr 2024 | 16.5347 | 16.5349 | 14.7148 | 15.0104 | 15.0104 | 40,152,129 |
01 Apr 2024 | 17.6358 | 17.7774 | 16.2989 | 16.5347 | 16.5347 | 43,316,668 |
31 Mar 2024 | 15.4576 | 18.2750 | 15.4042 | 17.6358 | 17.6358 | 53,550,109 |
30 Mar 2024 | 15.8758 | 16.1090 | 15.3539 | 15.4576 | 15.4576 | 31,837,436 |
29 Mar 2024 | 16.0526 | 16.2414 | 15.6878 | 15.8758 | 15.8758 | 33,807,643 |
28 Mar 2024 | 16.3638 | 16.5423 | 16.0046 | 16.0526 | 16.0526 | 32,353,181 |
27 Mar 2024 | 17.2357 | 17.2837 | 16.0679 | 16.3638 | 16.3638 | 37,825,688 |
26 Mar 2024 | 16.2846 | 17.6347 | 16.0016 | 17.2357 | 17.2357 | 54,303,853 |
25 Mar 2024 | 15.3160 | 16.9343 | 15.2786 | 16.2846 | 16.2846 | 42,857,605 |
24 Mar 2024 | 14.5827 | 15.4638 | 14.5716 | 15.3160 | 15.3160 | 31,428,904 |
23 Mar 2024 | 15.0929 | 15.4228 | 14.5820 | 14.5820 | 14.5820 | 32,342,516 |
22 Mar 2024 | 16.4210 | 16.7589 | 14.7946 | 15.0910 | 15.0910 | 56,911,426 |
21 Mar 2024 | 13.8404 | 16.7193 | 13.4950 | 16.4248 | 16.4248 | 58,114,520 |
20 Mar 2024 | 12.9080 | 14.1374 | 12.5825 | 13.8404 | 13.8404 | 34,749,223 |
19 Mar 2024 | 14.0219 | 14.1726 | 12.5745 | 12.9080 | 12.9080 | 31,724,762 |
18 Mar 2024 | 14.7922 | 14.8187 | 13.5579 | 14.0219 | 14.0219 | 32,122,525 |
17 Mar 2024 | 13.5202 | 15.1471 | 13.1605 | 14.8736 | 14.8736 | 33,705,135 |
16 Mar 2024 | 15.5430 | 15.8594 | 13.3127 | 13.5202 | 13.5202 | 34,543,260 |
15 Mar 2024 | 15.9664 | 16.2902 | 14.3010 | 15.5430 | 15.5430 | 44,329,588 |
14 Mar 2024 | 16.9321 | 17.1336 | 15.3057 | 15.9664 | 15.9664 | 42,769,556 |
13 Mar 2024 | 15.5383 | 16.9753 | 15.4592 | 16.9329 | 16.9329 | 48,066,823 |
12 Mar 2024 | 15.3620 | 15.6652 | 14.8194 | 15.5383 | 15.5383 | 43,825,670 |
11 Mar 2024 | 13.4142 | 17.3280 | 12.9569 | 15.3620 | 15.3620 | 83,790,783 |
10 Mar 2024 | 12.9425 | 14.0142 | 12.8513 | 13.4142 | 13.4142 | 41,391,328 |
09 Mar 2024 | 13.2148 | 14.1784 | 12.9339 | 12.9419 | 12.9419 | 39,245,248 |
08 Mar 2024 | 13.0696 | 13.3084 | 12.5724 | 13.2148 | 13.2148 | 31,370,813 |
07 Mar 2024 | 12.3788 | 13.1800 | 12.1922 | 13.0696 | 13.0696 | 30,792,694 |
06 Mar 2024 | 11.7902 | 12.4176 | 11.3507 | 12.3788 | 12.3788 | 29,149,877 |
05 Mar 2024 | 12.9070 | 13.1378 | 11.0297 | 11.7902 | 11.7902 | 33,068,933 |
04 Mar 2024 | 12.9880 | 13.3345 | 12.4339 | 12.9074 | 12.9074 | 30,366,590 |
03 Mar 2024 | 13.1999 | 13.4460 | 12.6746 | 12.9880 | 12.9880 | 29,523,427 |
02 Mar 2024 | 12.9145 | 13.2413 | 12.7471 | 13.1995 | 13.1995 | 28,900,553 |
01 Mar 2024 | 12.5691 | 12.9732 | 12.5691 | 12.9130 | 12.9130 | 27,244,104 |
29 Feb 2024 | 12.5340 | 13.1952 | 12.2262 | 12.5741 | 12.5741 | 29,351,531 |
28 Feb 2024 | 12.7897 | 13.0968 | 12.0552 | 12.5340 | 12.5340 | 30,715,498 |
27 Feb 2024 | 12.7145 | 12.8621 | 12.1090 | 12.7891 | 12.7891 | 29,673,154 |
26 Feb 2024 | 12.4531 | 12.7943 | 12.2725 | 12.7145 | 12.7145 | 26,966,488 |
25 Feb 2024 | 12.6558 | 12.7205 | 12.3899 | 12.4549 | 12.4549 | 24,906,084 |
24 Feb 2024 | 12.1126 | 12.8088 | 11.9512 | 12.6558 | 12.6558 | 28,212,188 |
23 Feb 2024 | 11.9254 | 12.3476 | 11.8001 | 12.1131 | 12.1131 | 25,791,242 |
22 Feb 2024 | 11.8971 | 12.1899 | 11.7376 | 11.9248 | 11.9248 | 24,093,269 |
21 Feb 2024 | 12.1145 | 12.1304 | 11.4478 | 11.8971 | 11.8971 | 24,719,041 |
20 Feb 2024 | 12.1916 | 12.4327 | 11.6874 | 12.1145 | 12.1145 | 25,748,937 |
19 Feb 2024 | 12.0533 | 12.3206 | 11.9837 | 12.1916 | 12.1916 | 25,394,211 |
18 Feb 2024 | 12.1588 | 12.3011 | 11.9829 | 12.0531 | 12.0531 | 25,280,107 |
17 Feb 2024 | 11.6877 | 12.7710 | 11.5709 | 12.1563 | 12.1563 | 33,920,544 |
16 Feb 2024 | 11.4826 | 11.8335 | 11.4315 | 11.6844 | 11.6844 | 23,862,084 |
15 Feb 2024 | 11.1909 | 11.5367 | 11.1843 | 11.4831 | 11.4831 | 23,952,471 |
14 Feb 2024 | 10.8238 | 11.3265 | 10.7566 | 11.1905 | 11.1905 | 23,045,179 |
13 Feb 2024 | 10.9646 | 11.0669 | 10.5161 | 10.8240 | 10.8240 | 23,451,737 |
12 Feb 2024 | 10.8121 | 10.9924 | 10.6106 | 10.9658 | 10.9658 | 23,045,686 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |