Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 9.31 | 10.26 | 9.30 | 10.26 | 10.26 | 24,642,160 |
29 Apr 2024 | 9.35 | 9.45 | 9.19 | 9.33 | 9.33 | 15,280,100 |
26 Apr 2024 | 9.35 | 9.59 | 9.20 | 9.45 | 9.45 | 16,461,776 |
25 Apr 2024 | 9.35 | 9.68 | 9.30 | 9.35 | 9.35 | 13,095,015 |
24 Apr 2024 | 9.18 | 9.43 | 9.12 | 9.39 | 9.39 | 17,888,586 |
23 Apr 2024 | 9.69 | 9.74 | 9.07 | 9.21 | 9.21 | 27,273,508 |
22 Apr 2024 | 9.80 | 10.31 | 9.34 | 9.70 | 9.70 | 36,823,400 |
19 Apr 2024 | 9.76 | 10.16 | 9.75 | 10.04 | 10.04 | 25,020,370 |
18 Apr 2024 | 9.83 | 10.11 | 9.69 | 9.95 | 9.95 | 33,933,884 |
17 Apr 2024 | 9.27 | 9.89 | 9.05 | 9.85 | 9.85 | 37,097,593 |
16 Apr 2024 | 9.11 | 9.40 | 8.94 | 9.17 | 9.17 | 31,563,493 |
15 Apr 2024 | 8.98 | 9.33 | 8.65 | 9.23 | 9.23 | 34,376,092 |
12 Apr 2024 | 8.81 | 9.07 | 8.66 | 8.94 | 8.94 | 26,362,555 |
11 Apr 2024 | 8.26 | 8.78 | 8.19 | 8.61 | 8.61 | 28,237,449 |
10 Apr 2024 | 8.34 | 8.44 | 8.17 | 8.26 | 8.26 | 20,285,800 |
09 Apr 2024 | 8.34 | 8.45 | 8.12 | 8.36 | 8.36 | 33,241,516 |
08 Apr 2024 | 9.04 | 9.08 | 8.18 | 8.41 | 8.41 | 46,788,620 |
03 Apr 2024 | 9.26 | 9.44 | 8.98 | 9.09 | 9.09 | 26,764,913 |
02 Apr 2024 | 9.21 | 9.56 | 9.12 | 9.33 | 9.33 | 26,938,674 |
01 Apr 2024 | 9.18 | 9.37 | 8.96 | 9.22 | 9.22 | 30,460,529 |
29 Mar 2024 | 9.11 | 9.14 | 8.77 | 9.29 | 9.29 | 17,201,866 |
28 Mar 2024 | 8.70 | 9.24 | 8.70 | 9.11 | 9.11 | 32,786,782 |
27 Mar 2024 | 8.45 | 8.98 | 8.40 | 8.75 | 8.75 | 29,459,275 |
26 Mar 2024 | 8.68 | 8.73 | 8.33 | 8.45 | 8.45 | 22,301,002 |
25 Mar 2024 | 8.66 | 9.06 | 8.63 | 8.73 | 8.73 | 22,201,740 |
22 Mar 2024 | 8.43 | 8.83 | 8.41 | 8.75 | 8.75 | 25,211,838 |
21 Mar 2024 | 8.56 | 8.63 | 8.40 | 8.44 | 8.44 | 13,419,528 |
20 Mar 2024 | 8.62 | 8.72 | 8.50 | 8.56 | 8.56 | 16,301,794 |
19 Mar 2024 | 8.79 | 8.82 | 8.61 | 8.65 | 8.65 | 16,915,115 |
18 Mar 2024 | 8.86 | 9.02 | 8.70 | 8.83 | 8.83 | 21,428,964 |
15 Mar 2024 | 8.93 | 8.96 | 8.69 | 8.91 | 8.91 | 15,590,688 |
14 Mar 2024 | 8.87 | 8.95 | 8.78 | 8.93 | 8.93 | 13,745,585 |
13 Mar 2024 | 8.76 | 8.91 | 8.75 | 8.86 | 8.86 | 14,338,999 |
12 Mar 2024 | 9.13 | 9.18 | 8.71 | 8.76 | 8.76 | 22,884,845 |
11 Mar 2024 | 9.07 | 9.24 | 9.03 | 9.16 | 9.16 | 17,688,251 |
08 Mar 2024 | 9.06 | 9.16 | 8.97 | 9.13 | 9.13 | 18,106,929 |
07 Mar 2024 | 9.04 | 9.34 | 8.99 | 9.15 | 9.15 | 22,405,905 |
06 Mar 2024 | 9.06 | 9.19 | 8.92 | 9.03 | 9.03 | 19,297,225 |
05 Mar 2024 | 9.34 | 9.34 | 8.88 | 9.11 | 9.11 | 25,197,919 |
04 Mar 2024 | 8.94 | 9.46 | 8.93 | 9.45 | 9.45 | 36,228,435 |
01 Mar 2024 | 8.52 | 8.86 | 8.49 | 8.82 | 8.82 | 26,284,680 |
29 Feb 2024 | 8.28 | 8.51 | 8.21 | 8.46 | 8.46 | 22,635,499 |
28 Feb 2024 | 8.56 | 9.00 | 8.33 | 8.33 | 8.33 | 29,699,400 |
27 Feb 2024 | 8.43 | 8.76 | 8.35 | 8.63 | 8.63 | 38,486,625 |
26 Feb 2024 | 8.50 | 9.03 | 8.38 | 8.43 | 8.43 | 40,726,052 |
23 Feb 2024 | 8.55 | 8.59 | 8.22 | 8.43 | 8.43 | 23,751,020 |
22 Feb 2024 | 8.50 | 8.59 | 8.40 | 8.55 | 8.55 | 24,295,031 |
21 Feb 2024 | 8.58 | 8.96 | 8.33 | 8.56 | 8.56 | 33,313,186 |
20 Feb 2024 | 8.09 | 8.78 | 7.95 | 8.78 | 8.78 | 34,120,915 |
19 Feb 2024 | 8.25 | 8.25 | 7.92 | 8.11 | 8.11 | 24,809,233 |
08 Feb 2024 | 7.58 | 8.36 | 7.33 | 8.21 | 8.21 | 38,760,201 |
07 Feb 2024 | 7.31 | 7.90 | 7.30 | 7.62 | 7.62 | 33,935,693 |
06 Feb 2024 | 6.79 | 7.63 | 6.53 | 7.33 | 7.33 | 40,669,997 |
05 Feb 2024 | 7.01 | 7.17 | 6.66 | 6.94 | 6.94 | 33,609,388 |
02 Feb 2024 | 7.26 | 7.41 | 6.70 | 7.02 | 7.02 | 40,524,851 |
01 Feb 2024 | 7.37 | 7.54 | 7.24 | 7.36 | 7.36 | 23,201,833 |
31 Jan 2024 | 7.68 | 7.74 | 7.31 | 7.39 | 7.39 | 32,130,526 |
30 Jan 2024 | 7.70 | 7.92 | 7.52 | 7.68 | 7.68 | 26,538,420 |
29 Jan 2024 | 7.46 | 7.97 | 7.44 | 7.82 | 7.82 | 44,811,200 |
26 Jan 2024 | 7.61 | 7.90 | 7.51 | 7.62 | 7.62 | 56,038,766 |
25 Jan 2024 | 7.23 | 7.59 | 7.17 | 7.59 | 7.59 | 47,924,367 |
24 Jan 2024 | 6.53 | 6.93 | 6.51 | 6.90 | 6.90 | 36,923,273 |
23 Jan 2024 | 6.56 | 6.60 | 6.40 | 6.54 | 6.54 | 31,648,932 |
22 Jan 2024 | 6.83 | 6.92 | 6.47 | 6.56 | 6.56 | 36,041,596 |
19 Jan 2024 | 6.70 | 7.00 | 6.66 | 6.87 | 6.87 | 37,442,832 |
18 Jan 2024 | 6.65 | 6.78 | 6.48 | 6.75 | 6.75 | 29,101,255 |
17 Jan 2024 | 6.48 | 6.84 | 6.47 | 6.69 | 6.69 | 42,226,859 |
16 Jan 2024 | 6.46 | 6.52 | 6.39 | 6.52 | 6.52 | 21,662,626 |
15 Jan 2024 | 6.30 | 6.49 | 6.26 | 6.48 | 6.48 | 23,868,634 |
12 Jan 2024 | 6.48 | 6.49 | 6.33 | 6.35 | 6.35 | 20,550,187 |
11 Jan 2024 | 6.28 | 6.60 | 6.25 | 6.48 | 6.48 | 40,179,861 |
10 Jan 2024 | 6.33 | 6.40 | 6.20 | 6.27 | 6.27 | 27,425,975 |
09 Jan 2024 | 6.13 | 6.42 | 6.09 | 6.36 | 6.36 | 53,266,918 |
08 Jan 2024 | 6.00 | 6.35 | 6.00 | 6.16 | 6.16 | 47,844,760 |
05 Jan 2024 | 5.92 | 6.11 | 5.89 | 6.03 | 6.03 | 30,208,514 |
04 Jan 2024 | 5.82 | 5.95 | 5.80 | 5.94 | 5.94 | 15,701,808 |
03 Jan 2024 | 5.78 | 5.83 | 5.74 | 5.81 | 5.81 | 13,000,632 |
02 Jan 2024 | 5.63 | 5.85 | 5.62 | 5.78 | 5.78 | 18,812,405 |
29 Dec 2023 | 5.57 | 5.63 | 5.55 | 5.63 | 5.63 | 11,814,931 |
28 Dec 2023 | 5.52 | 5.60 | 5.48 | 5.58 | 5.58 | 22,641,623 |
27 Dec 2023 | 5.48 | 5.55 | 5.46 | 5.54 | 5.54 | 7,055,900 |
26 Dec 2023 | 5.55 | 5.56 | 5.45 | 5.46 | 5.46 | 8,997,400 |
25 Dec 2023 | 5.64 | 5.66 | 5.52 | 5.55 | 5.55 | 12,507,800 |
22 Dec 2023 | 5.66 | 5.73 | 5.60 | 5.66 | 5.66 | 16,654,175 |
21 Dec 2023 | 5.60 | 5.66 | 5.54 | 5.66 | 5.66 | 10,105,656 |
20 Dec 2023 | 5.67 | 5.69 | 5.59 | 5.59 | 5.59 | 12,001,398 |
19 Dec 2023 | 5.68 | 5.69 | 5.61 | 5.66 | 5.66 | 10,366,100 |
18 Dec 2023 | 5.78 | 5.78 | 5.66 | 5.70 | 5.70 | 14,657,226 |
15 Dec 2023 | 5.83 | 5.86 | 5.74 | 5.76 | 5.76 | 10,569,905 |
14 Dec 2023 | 5.86 | 5.90 | 5.79 | 5.81 | 5.81 | 9,997,900 |
13 Dec 2023 | 5.91 | 5.92 | 5.83 | 5.84 | 5.84 | 7,199,829 |
12 Dec 2023 | 5.90 | 5.93 | 5.84 | 5.91 | 5.91 | 8,584,500 |
11 Dec 2023 | 5.86 | 5.91 | 5.79 | 5.88 | 5.88 | 9,192,436 |
08 Dec 2023 | 5.96 | 5.99 | 5.85 | 5.86 | 5.86 | 11,199,200 |
07 Dec 2023 | 5.98 | 6.00 | 5.91 | 5.94 | 5.94 | 9,532,382 |
06 Dec 2023 | 5.96 | 6.00 | 5.94 | 5.98 | 5.98 | 12,575,554 |
05 Dec 2023 | 6.10 | 6.12 | 5.99 | 5.99 | 5.99 | 11,237,300 |
04 Dec 2023 | 6.12 | 6.15 | 6.07 | 6.08 | 6.08 | 10,444,534 |
01 Dec 2023 | 6.07 | 6.17 | 6.05 | 6.11 | 6.11 | 11,281,051 |
30 Nov 2023 | 6.11 | 6.13 | 6.04 | 6.08 | 6.08 | 8,824,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |