Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 7.70 | 7.79 | 7.35 | 7.41 | 7.41 | 630,797,485 |
29 Apr 2024 | 6.77 | 7.56 | 6.76 | 7.56 | 7.56 | 494,465,959 |
26 Apr 2024 | 6.56 | 6.88 | 6.45 | 6.87 | 6.87 | 405,536,070 |
25 Apr 2024 | 6.50 | 6.68 | 6.48 | 6.55 | 6.55 | 192,176,443 |
24 Apr 2024 | 6.59 | 6.61 | 6.48 | 6.54 | 6.54 | 157,054,069 |
23 Apr 2024 | 6.70 | 6.72 | 6.54 | 6.57 | 6.57 | 179,420,981 |
22 Apr 2024 | 6.67 | 6.85 | 6.63 | 6.69 | 6.69 | 183,841,893 |
19 Apr 2024 | 6.78 | 6.85 | 6.67 | 6.70 | 6.70 | 225,392,878 |
18 Apr 2024 | 7.02 | 7.05 | 6.87 | 6.88 | 6.88 | 306,885,507 |
17 Apr 2024 | 7.05 | 7.21 | 7.02 | 7.10 | 7.10 | 243,127,405 |
16 Apr 2024 | 7.09 | 7.25 | 6.91 | 7.07 | 7.07 | 215,664,213 |
15 Apr 2024 | 7.02 | 7.30 | 7.00 | 7.14 | 7.14 | 178,918,281 |
12 Apr 2024 | 7.36 | 7.43 | 7.09 | 7.10 | 7.10 | 235,243,294 |
11 Apr 2024 | 7.42 | 7.51 | 7.31 | 7.44 | 7.44 | 175,099,164 |
10 Apr 2024 | 7.98 | 7.98 | 7.48 | 7.58 | 7.58 | 247,199,885 |
09 Apr 2024 | 8.00 | 8.06 | 7.92 | 7.99 | 7.99 | 109,180,570 |
08 Apr 2024 | 8.05 | 8.10 | 7.98 | 8.00 | 8.00 | 152,037,631 |
03 Apr 2024 | 8.40 | 8.43 | 8.19 | 8.19 | 8.19 | 195,939,109 |
02 Apr 2024 | 8.90 | 8.91 | 8.45 | 8.50 | 8.50 | 293,094,604 |
01 Apr 2024 | 8.94 | 9.12 | 8.92 | 8.98 | 8.98 | 143,831,361 |
29 Mar 2024 | 8.96 | 9.10 | 8.89 | 9.00 | 9.00 | 101,308,013 |
28 Mar 2024 | 9.18 | 9.32 | 9.17 | 9.24 | 9.24 | 67,116,132 |
27 Mar 2024 | 9.42 | 9.43 | 9.20 | 9.21 | 9.21 | 91,509,535 |
26 Mar 2024 | 9.33 | 9.52 | 9.30 | 9.46 | 9.46 | 117,754,396 |
25 Mar 2024 | 9.28 | 9.49 | 9.18 | 9.34 | 9.34 | 120,934,752 |
22 Mar 2024 | 9.36 | 9.37 | 9.17 | 9.26 | 9.26 | 103,118,606 |
21 Mar 2024 | 9.36 | 9.52 | 9.34 | 9.40 | 9.40 | 115,767,213 |
20 Mar 2024 | 9.30 | 9.38 | 9.26 | 9.36 | 9.36 | 73,295,506 |
19 Mar 2024 | 9.39 | 9.43 | 9.32 | 9.33 | 9.33 | 96,247,835 |
18 Mar 2024 | 9.46 | 9.46 | 9.32 | 9.44 | 9.44 | 113,858,537 |
15 Mar 2024 | 9.62 | 9.71 | 9.40 | 9.47 | 9.47 | 144,617,680 |
14 Mar 2024 | 9.64 | 9.86 | 9.60 | 9.71 | 9.71 | 138,199,038 |
13 Mar 2024 | 9.83 | 9.87 | 9.66 | 9.69 | 9.69 | 193,599,684 |
12 Mar 2024 | 9.40 | 10.20 | 9.36 | 10.00 | 10.00 | 332,402,087 |
11 Mar 2024 | 9.29 | 9.46 | 9.23 | 9.46 | 9.46 | 155,654,021 |
08 Mar 2024 | 9.21 | 9.24 | 9.09 | 9.18 | 9.18 | 100,747,463 |
07 Mar 2024 | 9.31 | 9.37 | 9.21 | 9.21 | 9.21 | 104,659,641 |
06 Mar 2024 | 9.39 | 9.45 | 9.27 | 9.33 | 9.33 | 103,860,159 |
05 Mar 2024 | 9.32 | 9.49 | 9.20 | 9.48 | 9.48 | 160,544,446 |
04 Mar 2024 | 9.70 | 9.70 | 9.38 | 9.43 | 9.43 | 201,419,100 |
01 Mar 2024 | 9.99 | 10.01 | 9.82 | 9.89 | 9.89 | 109,265,177 |
29 Feb 2024 | 9.85 | 10.04 | 9.84 | 10.04 | 10.04 | 111,384,138 |
28 Feb 2024 | 10.06 | 10.16 | 9.93 | 9.93 | 9.93 | 123,269,738 |
27 Feb 2024 | 9.94 | 10.07 | 9.90 | 10.06 | 10.06 | 83,892,000 |
26 Feb 2024 | 10.17 | 10.19 | 9.95 | 9.98 | 9.98 | 110,592,290 |
23 Feb 2024 | 10.16 | 10.25 | 10.11 | 10.20 | 10.20 | 94,569,490 |
22 Feb 2024 | 10.12 | 10.24 | 10.04 | 10.15 | 10.15 | 92,321,668 |
21 Feb 2024 | 9.78 | 10.49 | 9.69 | 10.21 | 10.21 | 183,488,883 |
20 Feb 2024 | 9.90 | 10.02 | 9.78 | 9.90 | 9.90 | 90,851,587 |
19 Feb 2024 | 10.09 | 10.10 | 9.67 | 9.84 | 9.84 | 135,686,973 |
08 Feb 2024 | 9.66 | 10.08 | 9.61 | 10.06 | 10.06 | 134,628,656 |
07 Feb 2024 | 9.51 | 9.63 | 9.42 | 9.52 | 9.52 | 115,552,771 |
06 Feb 2024 | 9.15 | 9.56 | 9.08 | 9.51 | 9.51 | 108,019,841 |
05 Feb 2024 | 9.38 | 9.44 | 9.03 | 9.18 | 9.18 | 100,513,914 |
02 Feb 2024 | 9.45 | 9.83 | 9.17 | 9.49 | 9.49 | 91,215,429 |
01 Feb 2024 | 9.53 | 9.66 | 9.42 | 9.44 | 9.44 | 62,786,032 |
31 Jan 2024 | 9.77 | 9.85 | 9.56 | 9.60 | 9.60 | 67,478,860 |
30 Jan 2024 | 10.00 | 10.05 | 9.79 | 9.79 | 9.79 | 79,792,708 |
29 Jan 2024 | 10.41 | 10.45 | 10.06 | 10.06 | 10.06 | 114,529,728 |
26 Jan 2024 | 9.95 | 10.35 | 9.90 | 10.20 | 10.20 | 162,142,407 |
25 Jan 2024 | 9.46 | 9.97 | 9.42 | 9.96 | 9.96 | 151,285,630 |
24 Jan 2024 | 9.23 | 9.44 | 9.10 | 9.41 | 9.41 | 84,424,162 |
23 Jan 2024 | 9.00 | 9.21 | 8.93 | 9.18 | 9.18 | 78,174,935 |
22 Jan 2024 | 9.27 | 9.30 | 9.00 | 9.05 | 9.05 | 93,734,455 |
19 Jan 2024 | 9.31 | 9.45 | 9.27 | 9.41 | 9.41 | 60,929,656 |
18 Jan 2024 | 9.29 | 9.41 | 9.13 | 9.40 | 9.40 | 89,350,661 |
17 Jan 2024 | 9.57 | 9.57 | 9.31 | 9.34 | 9.34 | 79,563,365 |
16 Jan 2024 | 9.67 | 9.70 | 9.48 | 9.61 | 9.61 | 65,946,680 |
15 Jan 2024 | 9.62 | 9.78 | 9.44 | 9.71 | 9.71 | 78,560,551 |
12 Jan 2024 | 9.70 | 9.87 | 9.66 | 9.70 | 9.70 | 71,873,740 |
11 Jan 2024 | 9.73 | 9.81 | 9.62 | 9.76 | 9.76 | 73,162,345 |
10 Jan 2024 | 9.85 | 9.88 | 9.72 | 9.74 | 9.74 | 60,831,539 |
09 Jan 2024 | 9.83 | 9.98 | 9.73 | 9.88 | 9.88 | 53,089,995 |
08 Jan 2024 | 10.03 | 10.11 | 9.81 | 9.82 | 9.82 | 65,800,694 |
05 Jan 2024 | 9.92 | 10.13 | 9.88 | 9.99 | 9.99 | 73,960,401 |
04 Jan 2024 | 10.10 | 10.11 | 9.89 | 9.93 | 9.93 | 85,191,884 |
03 Jan 2024 | 10.15 | 10.23 | 10.04 | 10.13 | 10.13 | 61,092,107 |
02 Jan 2024 | 10.44 | 10.48 | 10.15 | 10.15 | 10.15 | 81,110,629 |
29 Dec 2023 | 10.48 | 10.59 | 10.39 | 10.46 | 10.46 | 61,407,778 |
28 Dec 2023 | 10.15 | 10.56 | 10.10 | 10.52 | 10.52 | 78,980,828 |
27 Dec 2023 | 10.17 | 10.25 | 10.09 | 10.17 | 10.17 | 34,363,764 |
26 Dec 2023 | 10.30 | 10.33 | 10.14 | 10.17 | 10.17 | 35,102,346 |
25 Dec 2023 | 10.34 | 10.38 | 10.28 | 10.30 | 10.30 | 27,320,474 |
22 Dec 2023 | 10.40 | 10.50 | 10.31 | 10.38 | 10.38 | 47,069,941 |
21 Dec 2023 | 10.20 | 10.44 | 10.18 | 10.42 | 10.42 | 55,284,133 |
20 Dec 2023 | 10.36 | 10.43 | 10.25 | 10.26 | 10.26 | 49,358,546 |
19 Dec 2023 | 10.51 | 10.54 | 10.29 | 10.38 | 10.38 | 59,743,979 |
18 Dec 2023 | 10.56 | 10.76 | 10.40 | 10.54 | 10.54 | 58,593,024 |
15 Dec 2023 | 10.63 | 10.81 | 10.60 | 10.64 | 10.64 | 88,446,501 |
14 Dec 2023 | 10.67 | 10.77 | 10.47 | 10.50 | 10.50 | 61,120,234 |
13 Dec 2023 | 10.85 | 10.85 | 10.62 | 10.64 | 10.64 | 86,583,243 |
12 Dec 2023 | 10.81 | 11.09 | 10.68 | 11.01 | 11.01 | 114,069,118 |
11 Dec 2023 | 10.68 | 10.68 | 10.43 | 10.63 | 10.63 | 81,972,243 |
08 Dec 2023 | 10.87 | 10.89 | 10.74 | 10.78 | 10.78 | 49,301,050 |
07 Dec 2023 | 10.78 | 10.95 | 10.75 | 10.90 | 10.90 | 45,435,129 |
06 Dec 2023 | 10.79 | 10.93 | 10.66 | 10.85 | 10.85 | 61,763,481 |
05 Dec 2023 | 11.16 | 11.16 | 10.78 | 10.79 | 10.79 | 95,008,617 |
04 Dec 2023 | 11.35 | 11.40 | 11.16 | 11.18 | 11.18 | 70,053,432 |
01 Dec 2023 | 11.44 | 11.53 | 11.28 | 11.40 | 11.40 | 66,540,336 |
30 Nov 2023 | 11.41 | 11.55 | 11.40 | 11.44 | 11.44 | 38,831,587 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |