Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 8.52 | 8.55 | 8.28 | 8.51 | 8.51 | 80,821,238 |
29 Apr 2024 | 8.62 | 8.73 | 8.49 | 8.50 | 8.50 | 59,142,463 |
26 Apr 2024 | 8.51 | 8.64 | 8.41 | 8.62 | 8.62 | 63,690,564 |
25 Apr 2024 | 8.54 | 8.66 | 8.50 | 8.54 | 8.54 | 39,820,080 |
24 Apr 2024 | 8.60 | 8.64 | 8.45 | 8.59 | 8.59 | 60,477,769 |
23 Apr 2024 | 8.82 | 8.85 | 8.51 | 8.57 | 8.57 | 67,501,319 |
22 Apr 2024 | 9.18 | 9.25 | 8.76 | 8.82 | 8.82 | 91,347,679 |
19 Apr 2024 | 9.12 | 9.29 | 9.10 | 9.21 | 9.21 | 40,772,702 |
18 Apr 2024 | 9.30 | 9.53 | 9.16 | 9.22 | 9.22 | 66,395,760 |
17 Apr 2024 | 9.05 | 9.37 | 8.91 | 9.35 | 9.35 | 85,027,540 |
16 Apr 2024 | 9.18 | 9.23 | 8.95 | 9.07 | 9.07 | 62,319,915 |
15 Apr 2024 | 9.04 | 9.30 | 8.99 | 9.25 | 9.25 | 84,167,123 |
12 Apr 2024 | 9.12 | 9.18 | 8.99 | 9.05 | 9.05 | 47,809,469 |
11 Apr 2024 | 8.74 | 9.28 | 8.69 | 9.12 | 9.12 | 106,554,584 |
10 Apr 2024 | 8.54 | 8.92 | 8.54 | 8.79 | 8.79 | 75,666,216 |
09 Apr 2024 | 8.63 | 8.78 | 8.50 | 8.53 | 8.53 | 40,583,241 |
08 Apr 2024 | 8.36 | 8.74 | 8.36 | 8.66 | 8.66 | 65,120,560 |
03 Apr 2024 | 8.49 | 8.50 | 8.40 | 8.48 | 8.48 | 32,898,967 |
02 Apr 2024 | 8.52 | 8.61 | 8.40 | 8.49 | 8.49 | 42,168,167 |
01 Apr 2024 | 8.25 | 8.58 | 8.25 | 8.51 | 8.51 | 82,511,484 |
29 Mar 2024 | 8.08 | 8.20 | 7.98 | 8.21 | 8.21 | 36,305,445 |
28 Mar 2024 | 7.92 | 8.09 | 7.84 | 8.03 | 8.03 | 36,744,278 |
27 Mar 2024 | 8.06 | 8.13 | 7.92 | 7.92 | 7.92 | 38,084,759 |
26 Mar 2024 | 7.92 | 8.09 | 7.90 | 8.06 | 8.06 | 56,772,762 |
25 Mar 2024 | 7.75 | 8.10 | 7.73 | 7.95 | 7.95 | 75,772,820 |
22 Mar 2024 | 7.69 | 7.83 | 7.68 | 7.72 | 7.72 | 50,205,448 |
21 Mar 2024 | 7.79 | 7.81 | 7.69 | 7.72 | 7.72 | 32,929,500 |
20 Mar 2024 | 7.83 | 7.89 | 7.72 | 7.77 | 7.77 | 36,517,812 |
19 Mar 2024 | 7.94 | 8.01 | 7.85 | 7.85 | 7.85 | 34,160,029 |
18 Mar 2024 | 7.80 | 8.04 | 7.78 | 7.98 | 7.98 | 59,054,038 |
15 Mar 2024 | 7.87 | 7.94 | 7.75 | 7.79 | 7.79 | 45,163,308 |
14 Mar 2024 | 7.66 | 7.94 | 7.65 | 7.88 | 7.88 | 78,564,937 |
13 Mar 2024 | 7.78 | 7.84 | 7.63 | 7.64 | 7.64 | 63,390,933 |
12 Mar 2024 | 7.92 | 7.93 | 7.70 | 7.79 | 7.79 | 55,849,725 |
11 Mar 2024 | 8.10 | 8.18 | 7.85 | 7.95 | 7.95 | 61,198,559 |
08 Mar 2024 | 8.23 | 8.28 | 8.05 | 8.11 | 8.11 | 60,049,829 |
07 Mar 2024 | 8.27 | 8.39 | 8.22 | 8.23 | 8.23 | 47,541,512 |
06 Mar 2024 | 8.04 | 8.34 | 8.01 | 8.26 | 8.26 | 79,973,265 |
05 Mar 2024 | 7.99 | 8.05 | 7.93 | 8.03 | 8.03 | 35,373,039 |
04 Mar 2024 | 7.96 | 8.09 | 7.95 | 8.00 | 8.00 | 40,729,736 |
01 Mar 2024 | 8.02 | 8.15 | 7.95 | 8.00 | 8.00 | 50,058,443 |
29 Feb 2024 | 7.76 | 8.03 | 7.75 | 8.00 | 8.00 | 57,148,026 |
28 Feb 2024 | 7.99 | 8.00 | 7.75 | 7.79 | 7.79 | 75,120,471 |
27 Feb 2024 | 8.00 | 8.09 | 7.93 | 8.01 | 8.01 | 48,797,405 |
26 Feb 2024 | 8.01 | 8.10 | 7.95 | 8.01 | 8.01 | 52,228,060 |
23 Feb 2024 | 8.13 | 8.20 | 7.86 | 7.97 | 7.97 | 72,943,195 |
22 Feb 2024 | 8.01 | 8.14 | 7.98 | 8.14 | 8.14 | 47,834,108 |
21 Feb 2024 | 8.10 | 8.25 | 8.03 | 8.04 | 8.04 | 65,198,987 |
20 Feb 2024 | 7.91 | 8.18 | 7.83 | 8.15 | 8.15 | 65,819,725 |
19 Feb 2024 | 7.76 | 7.92 | 7.65 | 7.92 | 7.92 | 75,836,302 |
08 Feb 2024 | 7.69 | 7.84 | 7.62 | 7.74 | 7.74 | 73,773,749 |
07 Feb 2024 | 7.80 | 7.83 | 7.60 | 7.72 | 7.72 | 95,010,605 |
06 Feb 2024 | 7.39 | 7.79 | 7.34 | 7.79 | 7.79 | 104,261,521 |
05 Feb 2024 | 7.35 | 7.53 | 7.30 | 7.44 | 7.44 | 85,088,187 |
02 Feb 2024 | 7.22 | 7.45 | 7.17 | 7.35 | 7.35 | 80,201,710 |
01 Feb 2024 | 7.16 | 7.27 | 7.11 | 7.20 | 7.20 | 54,208,918 |
31 Jan 2024 | 7.34 | 7.37 | 7.16 | 7.20 | 7.20 | 57,803,622 |
30 Jan 2024 | 7.34 | 7.48 | 7.29 | 7.37 | 7.37 | 67,461,204 |
29 Jan 2024 | 7.30 | 7.45 | 7.29 | 7.37 | 7.37 | 69,228,740 |
26 Jan 2024 | 7.25 | 7.35 | 7.22 | 7.29 | 7.29 | 56,856,444 |
25 Jan 2024 | 7.19 | 7.27 | 7.13 | 7.25 | 7.25 | 65,072,059 |
24 Jan 2024 | 7.03 | 7.29 | 7.02 | 7.21 | 7.21 | 67,527,066 |
23 Jan 2024 | 6.91 | 7.10 | 6.83 | 7.04 | 7.04 | 61,654,206 |
22 Jan 2024 | 7.08 | 7.13 | 6.88 | 6.93 | 6.93 | 60,005,407 |
19 Jan 2024 | 7.09 | 7.22 | 7.01 | 7.09 | 7.09 | 64,597,012 |
18 Jan 2024 | 6.99 | 7.11 | 6.93 | 7.09 | 7.09 | 83,060,868 |
17 Jan 2024 | 6.88 | 7.20 | 6.87 | 7.04 | 7.04 | 107,031,794 |
16 Jan 2024 | 6.65 | 6.88 | 6.63 | 6.88 | 6.88 | 64,080,663 |
15 Jan 2024 | 6.57 | 6.68 | 6.54 | 6.66 | 6.66 | 26,468,671 |
12 Jan 2024 | 6.56 | 6.67 | 6.55 | 6.59 | 6.59 | 24,569,305 |
11 Jan 2024 | 6.60 | 6.65 | 6.50 | 6.60 | 6.60 | 25,544,015 |
10 Jan 2024 | 6.57 | 6.65 | 6.55 | 6.59 | 6.59 | 25,798,088 |
09 Jan 2024 | 6.56 | 6.62 | 6.50 | 6.60 | 6.60 | 29,624,380 |
08 Jan 2024 | 6.60 | 6.64 | 6.56 | 6.57 | 6.57 | 22,932,856 |
05 Jan 2024 | 6.65 | 6.71 | 6.59 | 6.62 | 6.62 | 22,756,530 |
04 Jan 2024 | 6.67 | 6.68 | 6.60 | 6.66 | 6.66 | 21,602,210 |
03 Jan 2024 | 6.62 | 6.68 | 6.60 | 6.67 | 6.67 | 22,462,875 |
02 Jan 2024 | 6.55 | 6.67 | 6.49 | 6.63 | 6.63 | 36,905,402 |
29 Dec 2023 | 6.55 | 6.60 | 6.52 | 6.53 | 6.53 | 23,113,166 |
28 Dec 2023 | 6.56 | 6.58 | 6.52 | 6.57 | 6.57 | 28,376,925 |
27 Dec 2023 | 6.46 | 6.55 | 6.42 | 6.54 | 6.54 | 22,887,303 |
26 Dec 2023 | 6.52 | 6.54 | 6.41 | 6.46 | 6.46 | 18,036,262 |
25 Dec 2023 | 6.44 | 6.53 | 6.43 | 6.52 | 6.52 | 24,876,675 |
22 Dec 2023 | 6.46 | 6.49 | 6.42 | 6.46 | 6.46 | 28,343,945 |
21 Dec 2023 | 6.39 | 6.46 | 6.30 | 6.45 | 6.45 | 35,638,934 |
20 Dec 2023 | 6.33 | 6.45 | 6.30 | 6.38 | 6.38 | 35,771,930 |
19 Dec 2023 | 6.23 | 6.32 | 6.17 | 6.31 | 6.31 | 19,885,283 |
18 Dec 2023 | 6.22 | 6.27 | 6.10 | 6.23 | 6.23 | 19,549,686 |
15 Dec 2023 | 6.25 | 6.33 | 6.21 | 6.21 | 6.21 | 18,502,953 |
14 Dec 2023 | 6.27 | 6.32 | 6.20 | 6.22 | 6.22 | 21,235,002 |
13 Dec 2023 | 6.38 | 6.38 | 6.26 | 6.26 | 6.26 | 19,301,490 |
12 Dec 2023 | 6.37 | 6.41 | 6.32 | 6.37 | 6.37 | 13,115,065 |
11 Dec 2023 | 6.32 | 6.38 | 6.23 | 6.36 | 6.36 | 28,265,941 |
08 Dec 2023 | 6.42 | 6.55 | 6.33 | 6.34 | 6.34 | 28,161,580 |
07 Dec 2023 | 6.35 | 6.45 | 6.33 | 6.42 | 6.42 | 23,815,717 |
06 Dec 2023 | 6.33 | 6.39 | 6.27 | 6.34 | 6.34 | 17,715,332 |
05 Dec 2023 | 6.43 | 6.43 | 6.33 | 6.34 | 6.34 | 24,174,293 |
04 Dec 2023 | 6.42 | 6.47 | 6.39 | 6.45 | 6.45 | 20,159,285 |
01 Dec 2023 | 6.45 | 6.47 | 6.39 | 6.40 | 6.40 | 21,806,336 |
30 Nov 2023 | 6.37 | 6.48 | 6.34 | 6.45 | 6.45 | 26,019,703 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |