Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 5.10 | 5.20 | 4.97 | 5.08 | 5.08 | 24,215,745 |
29 Apr 2024 | 4.94 | 5.11 | 4.93 | 5.11 | 5.11 | 25,022,445 |
26 Apr 2024 | 4.85 | 4.97 | 4.84 | 4.93 | 4.93 | 17,848,907 |
25 Apr 2024 | 4.82 | 4.93 | 4.79 | 4.85 | 4.85 | 18,512,118 |
24 Apr 2024 | 4.76 | 5.06 | 4.75 | 4.92 | 4.92 | 25,968,638 |
23 Apr 2024 | 4.73 | 4.82 | 4.73 | 4.77 | 4.77 | 12,571,574 |
22 Apr 2024 | 4.73 | 4.86 | 4.58 | 4.74 | 4.74 | 15,010,154 |
19 Apr 2024 | 4.81 | 4.88 | 4.71 | 4.73 | 4.73 | 14,411,362 |
18 Apr 2024 | 4.88 | 4.97 | 4.70 | 4.83 | 4.83 | 23,108,638 |
17 Apr 2024 | 4.48 | 4.87 | 4.48 | 4.86 | 4.86 | 25,923,506 |
16 Apr 2024 | 4.90 | 4.95 | 4.48 | 4.48 | 4.48 | 30,914,799 |
15 Apr 2024 | 5.24 | 5.26 | 4.84 | 4.98 | 4.98 | 28,900,017 |
12 Apr 2024 | 5.45 | 5.50 | 5.26 | 5.28 | 5.28 | 20,271,600 |
11 Apr 2024 | 5.35 | 5.60 | 5.32 | 5.48 | 5.48 | 19,114,101 |
10 Apr 2024 | 5.58 | 5.60 | 5.32 | 5.39 | 5.39 | 26,686,435 |
09 Apr 2024 | 5.45 | 5.79 | 5.45 | 5.65 | 5.65 | 31,867,952 |
08 Apr 2024 | 5.61 | 5.63 | 5.43 | 5.43 | 5.43 | 18,788,606 |
03 Apr 2024 | 5.77 | 5.78 | 5.57 | 5.61 | 5.61 | 19,558,843 |
02 Apr 2024 | 5.83 | 5.84 | 5.68 | 5.75 | 5.75 | 23,382,550 |
01 Apr 2024 | 5.77 | 5.88 | 5.77 | 5.87 | 5.87 | 23,700,024 |
29 Mar 2024 | 5.85 | 5.87 | 5.67 | 5.77 | 5.77 | 19,900,698 |
28 Mar 2024 | 5.60 | 5.97 | 5.60 | 5.87 | 5.87 | 42,661,052 |
27 Mar 2024 | 6.00 | 6.01 | 5.60 | 5.60 | 5.60 | 45,976,834 |
26 Mar 2024 | 6.20 | 6.25 | 6.00 | 6.09 | 6.09 | 68,257,645 |
25 Mar 2024 | 6.57 | 6.95 | 6.40 | 6.43 | 6.43 | 109,217,276 |
22 Mar 2024 | 6.30 | 6.44 | 6.16 | 6.32 | 6.32 | 41,500,297 |
21 Mar 2024 | 6.45 | 6.54 | 6.32 | 6.37 | 6.37 | 50,128,817 |
20 Mar 2024 | 6.24 | 6.44 | 6.20 | 6.34 | 6.34 | 56,174,880 |
19 Mar 2024 | 6.14 | 6.30 | 6.11 | 6.20 | 6.20 | 49,943,953 |
18 Mar 2024 | 6.00 | 6.15 | 5.95 | 6.15 | 6.15 | 43,533,065 |
15 Mar 2024 | 5.94 | 5.99 | 5.87 | 5.98 | 5.98 | 22,587,779 |
14 Mar 2024 | 6.09 | 6.10 | 5.88 | 5.96 | 5.96 | 37,525,278 |
13 Mar 2024 | 6.07 | 6.20 | 6.02 | 6.13 | 6.13 | 48,206,065 |
12 Mar 2024 | 5.92 | 6.18 | 5.89 | 6.11 | 6.11 | 59,796,777 |
11 Mar 2024 | 5.80 | 5.98 | 5.75 | 5.94 | 5.94 | 34,734,014 |
08 Mar 2024 | 5.85 | 5.89 | 5.71 | 5.84 | 5.84 | 29,268,423 |
07 Mar 2024 | 5.88 | 6.10 | 5.84 | 5.85 | 5.85 | 43,904,713 |
06 Mar 2024 | 5.91 | 5.98 | 5.79 | 5.88 | 5.88 | 28,042,650 |
05 Mar 2024 | 6.00 | 6.06 | 5.86 | 5.89 | 5.89 | 38,498,252 |
04 Mar 2024 | 5.89 | 6.18 | 5.77 | 6.05 | 6.05 | 58,622,130 |
01 Mar 2024 | 5.72 | 6.18 | 5.63 | 5.98 | 5.98 | 62,763,300 |
29 Feb 2024 | 5.31 | 5.78 | 5.30 | 5.70 | 5.70 | 46,000,133 |
28 Feb 2024 | 5.92 | 6.10 | 5.38 | 5.41 | 5.41 | 65,371,259 |
27 Feb 2024 | 5.68 | 5.94 | 5.60 | 5.94 | 5.94 | 48,793,893 |
26 Feb 2024 | 5.69 | 5.83 | 5.58 | 5.71 | 5.71 | 54,939,905 |
23 Feb 2024 | 5.54 | 5.74 | 5.47 | 5.71 | 5.71 | 64,494,166 |
22 Feb 2024 | 5.27 | 5.59 | 5.27 | 5.51 | 5.51 | 59,066,886 |
21 Feb 2024 | 5.10 | 5.58 | 5.08 | 5.31 | 5.31 | 72,933,403 |
20 Feb 2024 | 4.88 | 5.36 | 4.80 | 5.36 | 5.36 | 46,061,144 |
19 Feb 2024 | 4.62 | 4.90 | 4.62 | 4.87 | 4.87 | 41,587,447 |
08 Feb 2024 | 4.26 | 4.59 | 4.21 | 4.56 | 4.56 | 37,780,347 |
07 Feb 2024 | 4.47 | 4.56 | 4.18 | 4.27 | 4.27 | 36,200,777 |
06 Feb 2024 | 4.13 | 4.70 | 4.10 | 4.43 | 4.43 | 52,884,143 |
05 Feb 2024 | 4.97 | 5.00 | 4.55 | 4.55 | 4.55 | 27,703,134 |
02 Feb 2024 | 5.30 | 5.50 | 4.82 | 5.05 | 5.05 | 36,526,173 |
01 Feb 2024 | 5.40 | 5.46 | 5.10 | 5.26 | 5.26 | 29,770,453 |
31 Jan 2024 | 5.76 | 5.85 | 5.36 | 5.39 | 5.39 | 35,405,926 |
30 Jan 2024 | 5.97 | 6.08 | 5.84 | 5.85 | 5.85 | 17,138,199 |
29 Jan 2024 | 6.25 | 6.31 | 6.01 | 6.02 | 6.02 | 22,353,900 |
26 Jan 2024 | 6.18 | 6.43 | 6.15 | 6.27 | 6.27 | 34,497,775 |
25 Jan 2024 | 5.97 | 6.28 | 5.93 | 6.23 | 6.23 | 31,693,157 |
24 Jan 2024 | 5.83 | 5.98 | 5.71 | 5.98 | 5.98 | 26,828,353 |
23 Jan 2024 | 5.63 | 5.91 | 5.60 | 5.84 | 5.84 | 30,552,792 |
22 Jan 2024 | 6.34 | 6.34 | 5.71 | 5.71 | 5.71 | 37,873,265 |
19 Jan 2024 | 6.36 | 6.46 | 6.32 | 6.34 | 6.34 | 17,244,026 |
18 Jan 2024 | 6.39 | 6.44 | 6.17 | 6.36 | 6.36 | 24,591,779 |
17 Jan 2024 | 6.60 | 6.60 | 6.41 | 6.41 | 6.41 | 15,502,091 |
16 Jan 2024 | 6.67 | 6.69 | 6.48 | 6.62 | 6.62 | 22,418,988 |
15 Jan 2024 | 6.70 | 6.77 | 6.66 | 6.67 | 6.67 | 14,754,217 |
12 Jan 2024 | 6.87 | 6.92 | 6.71 | 6.72 | 6.72 | 22,474,164 |
11 Jan 2024 | 6.72 | 6.95 | 6.71 | 6.92 | 6.92 | 25,643,142 |
10 Jan 2024 | 6.92 | 6.92 | 6.71 | 6.71 | 6.71 | 26,642,600 |
09 Jan 2024 | 7.06 | 7.16 | 6.88 | 6.93 | 6.93 | 28,851,424 |
08 Jan 2024 | 7.18 | 7.20 | 7.08 | 7.08 | 7.08 | 19,720,110 |
05 Jan 2024 | 7.40 | 7.50 | 7.16 | 7.24 | 7.24 | 26,988,013 |
04 Jan 2024 | 7.47 | 7.49 | 7.26 | 7.31 | 7.31 | 21,529,642 |
03 Jan 2024 | 7.38 | 7.49 | 7.35 | 7.46 | 7.46 | 23,115,660 |
02 Jan 2024 | 7.54 | 7.63 | 7.43 | 7.43 | 7.43 | 29,951,359 |
29 Dec 2023 | 7.34 | 7.69 | 7.30 | 7.55 | 7.55 | 45,526,690 |
28 Dec 2023 | 7.24 | 7.41 | 7.08 | 7.37 | 7.37 | 39,036,959 |
27 Dec 2023 | 7.18 | 7.35 | 7.18 | 7.28 | 7.28 | 33,316,314 |
26 Dec 2023 | 7.43 | 7.43 | 7.17 | 7.21 | 7.21 | 39,130,014 |
25 Dec 2023 | 7.73 | 7.75 | 7.29 | 7.44 | 7.44 | 47,953,242 |
22 Dec 2023 | 8.40 | 8.43 | 7.59 | 7.73 | 7.73 | 78,924,095 |
21 Dec 2023 | 8.30 | 8.58 | 8.18 | 8.40 | 8.40 | 46,916,776 |
20 Dec 2023 | 8.59 | 8.65 | 8.31 | 8.36 | 8.36 | 53,830,250 |
19 Dec 2023 | 8.64 | 8.78 | 8.47 | 8.67 | 8.67 | 64,309,631 |
18 Dec 2023 | 8.83 | 8.99 | 8.63 | 8.66 | 8.66 | 78,144,607 |
15 Dec 2023 | 9.00 | 9.09 | 8.73 | 8.83 | 8.83 | 146,425,323 |
14 Dec 2023 | 8.08 | 8.93 | 8.05 | 8.93 | 8.93 | 120,169,159 |
13 Dec 2023 | 8.54 | 8.55 | 8.12 | 8.12 | 8.12 | 71,733,086 |
12 Dec 2023 | 8.59 | 8.78 | 8.47 | 8.58 | 8.58 | 59,011,693 |
11 Dec 2023 | 8.46 | 8.68 | 8.40 | 8.60 | 8.60 | 49,933,454 |
08 Dec 2023 | 8.74 | 8.93 | 8.42 | 8.58 | 8.58 | 80,389,503 |
07 Dec 2023 | 8.56 | 8.95 | 8.51 | 8.85 | 8.85 | 106,964,736 |
06 Dec 2023 | 8.29 | 9.19 | 8.13 | 8.70 | 8.70 | 117,677,867 |
05 Dec 2023 | 8.58 | 8.94 | 8.32 | 8.37 | 8.37 | 98,294,659 |
04 Dec 2023 | 8.44 | 9.00 | 8.43 | 8.70 | 8.70 | 100,596,392 |
01 Dec 2023 | 8.41 | 8.75 | 8.39 | 8.53 | 8.53 | 80,455,561 |
30 Nov 2023 | 8.15 | 8.60 | 8.13 | 8.51 | 8.51 | 83,411,721 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |