Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 9.18 | 9.19 | 8.80 | 8.91 | 8.91 | 226,192,124 |
29 Apr 2024 | 8.55 | 9.35 | 8.51 | 9.28 | 9.28 | 336,604,050 |
26 Apr 2024 | 7.99 | 8.68 | 7.94 | 8.64 | 8.64 | 248,730,684 |
25 Apr 2024 | 8.00 | 8.13 | 7.92 | 8.00 | 8.00 | 91,547,330 |
24 Apr 2024 | 8.01 | 8.10 | 7.95 | 8.00 | 8.00 | 68,630,843 |
23 Apr 2024 | 8.13 | 8.16 | 8.01 | 8.04 | 8.04 | 65,243,496 |
22 Apr 2024 | 8.07 | 8.21 | 8.00 | 8.09 | 8.09 | 70,118,017 |
19 Apr 2024 | 8.11 | 8.24 | 8.07 | 8.10 | 8.10 | 60,457,791 |
18 Apr 2024 | 8.03 | 8.26 | 7.95 | 8.18 | 8.18 | 107,271,999 |
17 Apr 2024 | 7.92 | 8.15 | 7.91 | 8.08 | 8.08 | 97,690,097 |
16 Apr 2024 | 7.86 | 8.12 | 7.74 | 8.00 | 8.00 | 118,582,880 |
15 Apr 2024 | 7.87 | 8.08 | 7.81 | 7.93 | 7.93 | 99,012,354 |
12 Apr 2024 | 8.09 | 8.17 | 7.89 | 7.90 | 7.90 | 108,050,724 |
11 Apr 2024 | 8.01 | 8.19 | 7.88 | 8.17 | 8.17 | 114,306,441 |
10 Apr 2024 | 8.46 | 8.47 | 8.07 | 8.13 | 8.13 | 153,914,143 |
09 Apr 2024 | 8.60 | 8.63 | 8.44 | 8.49 | 8.49 | 100,796,363 |
08 Apr 2024 | 8.72 | 8.73 | 8.55 | 8.57 | 8.57 | 108,869,112 |
03 Apr 2024 | 8.74 | 8.86 | 8.71 | 8.77 | 8.77 | 88,244,292 |
02 Apr 2024 | 9.08 | 9.08 | 8.75 | 8.82 | 8.82 | 182,232,792 |
01 Apr 2024 | 9.09 | 9.33 | 9.02 | 9.09 | 9.09 | 160,034,341 |
29 Mar 2024 | 9.22 | 9.32 | 9.06 | 9.13 | 9.13 | 67,722,793 |
28 Mar 2024 | 9.41 | 9.48 | 9.31 | 9.35 | 9.35 | 88,695,335 |
27 Mar 2024 | 9.67 | 9.69 | 9.37 | 9.44 | 9.44 | 90,819,683 |
26 Mar 2024 | 9.65 | 9.78 | 9.54 | 9.71 | 9.71 | 94,172,750 |
25 Mar 2024 | 9.34 | 9.82 | 9.31 | 9.67 | 9.67 | 149,773,756 |
22 Mar 2024 | 9.42 | 9.45 | 9.19 | 9.37 | 9.37 | 89,065,179 |
21 Mar 2024 | 9.29 | 9.56 | 9.28 | 9.48 | 9.48 | 110,357,807 |
20 Mar 2024 | 9.29 | 9.41 | 9.24 | 9.31 | 9.31 | 65,605,947 |
19 Mar 2024 | 9.46 | 9.48 | 9.31 | 9.32 | 9.32 | 73,823,723 |
18 Mar 2024 | 9.65 | 9.69 | 9.43 | 9.50 | 9.50 | 102,065,393 |
15 Mar 2024 | 9.70 | 9.87 | 9.61 | 9.69 | 9.69 | 69,642,441 |
14 Mar 2024 | 9.63 | 9.93 | 9.60 | 9.77 | 9.77 | 97,057,249 |
13 Mar 2024 | 9.86 | 9.93 | 9.65 | 9.67 | 9.67 | 100,685,049 |
12 Mar 2024 | 9.42 | 10.05 | 9.38 | 9.96 | 9.96 | 196,806,525 |
11 Mar 2024 | 9.08 | 9.47 | 9.06 | 9.47 | 9.47 | 156,967,764 |
08 Mar 2024 | 9.12 | 9.15 | 8.98 | 9.04 | 9.04 | 73,372,824 |
07 Mar 2024 | 9.20 | 9.26 | 9.12 | 9.13 | 9.13 | 78,459,787 |
06 Mar 2024 | 9.31 | 9.34 | 9.14 | 9.20 | 9.20 | 85,587,236 |
05 Mar 2024 | 9.16 | 9.44 | 9.12 | 9.38 | 9.38 | 120,313,653 |
04 Mar 2024 | 9.49 | 9.51 | 9.14 | 9.23 | 9.23 | 148,476,532 |
01 Mar 2024 | 9.73 | 9.82 | 9.47 | 9.58 | 9.58 | 119,933,549 |
29 Feb 2024 | 9.60 | 9.82 | 9.60 | 9.77 | 9.77 | 94,462,457 |
28 Feb 2024 | 9.87 | 9.94 | 9.70 | 9.72 | 9.72 | 113,688,426 |
27 Feb 2024 | 9.72 | 9.87 | 9.72 | 9.87 | 9.87 | 81,233,180 |
26 Feb 2024 | 9.95 | 9.96 | 9.75 | 9.82 | 9.82 | 95,531,260 |
23 Feb 2024 | 9.98 | 10.07 | 9.91 | 10.00 | 10.00 | 75,513,625 |
22 Feb 2024 | 9.99 | 10.06 | 9.91 | 9.99 | 9.99 | 87,880,116 |
21 Feb 2024 | 9.76 | 10.35 | 9.64 | 10.09 | 10.09 | 161,754,255 |
20 Feb 2024 | 9.95 | 10.29 | 9.75 | 9.86 | 9.86 | 123,091,380 |
19 Feb 2024 | 9.89 | 9.89 | 9.53 | 9.81 | 9.81 | 135,705,186 |
08 Feb 2024 | 9.56 | 9.98 | 9.52 | 9.97 | 9.97 | 119,349,623 |
07 Feb 2024 | 9.45 | 9.52 | 9.26 | 9.48 | 9.48 | 117,328,754 |
06 Feb 2024 | 9.13 | 9.56 | 9.05 | 9.44 | 9.44 | 117,364,710 |
05 Feb 2024 | 9.31 | 9.48 | 9.03 | 9.28 | 9.28 | 121,548,929 |
02 Feb 2024 | 9.24 | 9.64 | 9.05 | 9.37 | 9.37 | 113,036,837 |
01 Feb 2024 | 9.44 | 9.50 | 9.19 | 9.24 | 9.24 | 101,926,779 |
31 Jan 2024 | 9.65 | 9.79 | 9.38 | 9.54 | 9.54 | 141,040,055 |
30 Jan 2024 | 9.87 | 10.08 | 9.71 | 9.77 | 9.77 | 119,850,835 |
29 Jan 2024 | 10.18 | 10.25 | 9.92 | 9.99 | 9.99 | 181,764,073 |
26 Jan 2024 | 9.72 | 9.99 | 9.64 | 9.91 | 9.91 | 203,976,409 |
25 Jan 2024 | 9.02 | 9.67 | 9.01 | 9.60 | 9.60 | 199,988,601 |
24 Jan 2024 | 8.78 | 8.99 | 8.65 | 8.98 | 8.98 | 111,058,871 |
23 Jan 2024 | 8.68 | 8.80 | 8.57 | 8.75 | 8.75 | 96,584,697 |
22 Jan 2024 | 8.76 | 8.93 | 8.53 | 8.72 | 8.72 | 128,307,357 |
19 Jan 2024 | 8.78 | 8.93 | 8.74 | 8.87 | 8.87 | 74,915,499 |
18 Jan 2024 | 8.61 | 8.86 | 8.58 | 8.84 | 8.84 | 103,959,172 |
17 Jan 2024 | 8.85 | 8.89 | 8.67 | 8.67 | 8.67 | 86,415,702 |
16 Jan 2024 | 8.96 | 9.05 | 8.78 | 8.92 | 8.92 | 100,238,746 |
15 Jan 2024 | 9.08 | 9.16 | 8.91 | 9.02 | 9.02 | 84,444,184 |
12 Jan 2024 | 9.04 | 9.29 | 9.03 | 9.14 | 9.14 | 76,036,361 |
11 Jan 2024 | 9.02 | 9.16 | 8.91 | 9.11 | 9.11 | 71,558,960 |
10 Jan 2024 | 9.06 | 9.17 | 9.00 | 9.07 | 9.07 | 51,969,457 |
09 Jan 2024 | 9.06 | 9.18 | 8.94 | 9.12 | 9.12 | 68,893,095 |
08 Jan 2024 | 9.17 | 9.24 | 9.04 | 9.06 | 9.06 | 67,455,132 |
05 Jan 2024 | 9.12 | 9.37 | 9.06 | 9.17 | 9.17 | 101,885,181 |
04 Jan 2024 | 9.38 | 9.40 | 9.05 | 9.15 | 9.15 | 105,095,748 |
03 Jan 2024 | 9.41 | 9.58 | 9.32 | 9.41 | 9.41 | 89,972,552 |
02 Jan 2024 | 9.85 | 9.88 | 9.42 | 9.43 | 9.43 | 117,278,568 |
29 Dec 2023 | 9.90 | 10.07 | 9.82 | 9.90 | 9.90 | 75,486,072 |
28 Dec 2023 | 9.46 | 9.99 | 9.35 | 9.95 | 9.95 | 113,066,107 |
27 Dec 2023 | 9.52 | 9.61 | 9.45 | 9.49 | 9.49 | 57,060,925 |
26 Dec 2023 | 9.71 | 9.74 | 9.50 | 9.54 | 9.54 | 69,533,808 |
25 Dec 2023 | 9.77 | 9.89 | 9.72 | 9.73 | 9.73 | 49,929,920 |
22 Dec 2023 | 9.88 | 9.88 | 9.66 | 9.85 | 9.85 | 83,563,699 |
21 Dec 2023 | 9.78 | 9.95 | 9.74 | 9.90 | 9.90 | 83,691,466 |
20 Dec 2023 | 10.05 | 10.07 | 9.84 | 9.86 | 9.86 | 89,795,980 |
19 Dec 2023 | 10.20 | 10.33 | 9.97 | 10.10 | 10.10 | 91,170,339 |
18 Dec 2023 | 10.06 | 10.62 | 10.02 | 10.25 | 10.25 | 151,375,466 |
15 Dec 2023 | 10.14 | 10.35 | 10.06 | 10.18 | 10.18 | 155,517,213 |
14 Dec 2023 | 10.14 | 10.29 | 9.92 | 9.93 | 9.93 | 108,115,281 |
13 Dec 2023 | 10.08 | 10.23 | 9.98 | 10.12 | 10.12 | 163,072,847 |
12 Dec 2023 | 10.10 | 10.50 | 9.91 | 10.34 | 10.34 | 237,733,891 |
11 Dec 2023 | 9.70 | 9.70 | 9.38 | 9.61 | 9.61 | 85,070,853 |
08 Dec 2023 | 9.84 | 9.85 | 9.68 | 9.77 | 9.77 | 72,154,581 |
07 Dec 2023 | 9.81 | 9.92 | 9.73 | 9.86 | 9.86 | 51,491,903 |
06 Dec 2023 | 9.64 | 9.91 | 9.53 | 9.85 | 9.85 | 77,451,654 |
05 Dec 2023 | 9.91 | 9.97 | 9.64 | 9.66 | 9.66 | 76,203,761 |
04 Dec 2023 | 10.23 | 10.24 | 9.88 | 9.96 | 9.96 | 100,457,725 |
01 Dec 2023 | 10.26 | 10.31 | 10.16 | 10.25 | 10.25 | 56,758,266 |
30 Nov 2023 | 10.32 | 10.46 | 10.25 | 10.26 | 10.26 | 58,276,290 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |