Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 10.31 | 10.85 | 10.26 | 10.54 | 10.54 | 75,961,741 |
29 Apr 2024 | 10.43 | 10.51 | 10.07 | 10.40 | 10.40 | 80,206,814 |
26 Apr 2024 | 10.25 | 10.73 | 10.16 | 10.68 | 10.68 | 88,800,729 |
25 Apr 2024 | 10.20 | 10.36 | 10.05 | 10.30 | 10.30 | 46,665,761 |
24 Apr 2024 | 10.34 | 10.37 | 9.98 | 10.35 | 10.35 | 66,704,178 |
23 Apr 2024 | 10.30 | 10.52 | 10.15 | 10.34 | 10.34 | 51,243,577 |
22 Apr 2024 | 10.86 | 10.92 | 10.36 | 10.47 | 10.47 | 87,339,458 |
19 Apr 2024 | 10.90 | 11.13 | 10.67 | 11.07 | 11.07 | 103,350,370 |
18 Apr 2024 | 11.41 | 11.56 | 10.86 | 10.99 | 10.99 | 110,065,479 |
17 Apr 2024 | 10.20 | 11.20 | 10.20 | 11.20 | 11.20 | 103,904,015 |
16 Apr 2024 | 10.61 | 10.81 | 10.16 | 10.18 | 10.18 | 115,620,926 |
15 Apr 2024 | 10.45 | 11.48 | 10.40 | 10.98 | 10.98 | 140,821,439 |
12 Apr 2024 | 11.06 | 11.20 | 10.39 | 10.52 | 10.52 | 117,489,970 |
11 Apr 2024 | 9.77 | 10.86 | 9.70 | 10.86 | 10.86 | 105,002,695 |
10 Apr 2024 | 9.65 | 10.07 | 9.52 | 9.87 | 9.87 | 76,810,453 |
09 Apr 2024 | 9.44 | 9.45 | 9.08 | 9.20 | 9.20 | 28,818,131 |
08 Apr 2024 | 8.77 | 9.63 | 8.71 | 9.45 | 9.45 | 67,748,370 |
03 Apr 2024 | 8.60 | 8.80 | 8.49 | 8.76 | 8.76 | 25,770,094 |
02 Apr 2024 | 8.53 | 8.86 | 8.52 | 8.61 | 8.61 | 23,762,507 |
01 Apr 2024 | 8.36 | 8.67 | 8.35 | 8.59 | 8.59 | 38,024,504 |
29 Mar 2024 | 8.31 | 8.37 | 8.22 | 8.36 | 8.36 | 6,259,051 |
28 Mar 2024 | 8.07 | 8.45 | 8.04 | 8.32 | 8.32 | 19,234,738 |
27 Mar 2024 | 8.23 | 8.29 | 8.08 | 8.11 | 8.11 | 12,434,619 |
26 Mar 2024 | 8.28 | 8.32 | 8.16 | 8.24 | 8.24 | 13,951,968 |
25 Mar 2024 | 8.37 | 8.66 | 8.30 | 8.35 | 8.35 | 26,466,662 |
22 Mar 2024 | 8.24 | 8.35 | 8.17 | 8.32 | 8.32 | 21,586,229 |
21 Mar 2024 | 8.25 | 8.28 | 8.17 | 8.26 | 8.26 | 8,144,966 |
20 Mar 2024 | 8.19 | 8.32 | 8.16 | 8.22 | 8.22 | 10,446,165 |
19 Mar 2024 | 8.22 | 8.29 | 8.10 | 8.22 | 8.22 | 12,012,065 |
18 Mar 2024 | 8.06 | 8.27 | 8.01 | 8.26 | 8.26 | 19,582,840 |
15 Mar 2024 | 8.06 | 8.09 | 7.94 | 8.06 | 8.06 | 13,055,656 |
14 Mar 2024 | 7.89 | 8.12 | 7.83 | 8.09 | 8.09 | 28,352,887 |
13 Mar 2024 | 8.04 | 8.04 | 7.81 | 7.92 | 7.92 | 15,176,591 |
12 Mar 2024 | 7.98 | 7.99 | 7.83 | 7.95 | 7.95 | 18,933,324 |
11 Mar 2024 | 8.26 | 8.30 | 7.92 | 7.99 | 7.99 | 31,761,212 |
08 Mar 2024 | 7.93 | 8.27 | 7.88 | 8.26 | 8.26 | 44,492,898 |
07 Mar 2024 | 8.01 | 8.25 | 7.94 | 7.99 | 7.99 | 33,168,017 |
06 Mar 2024 | 7.98 | 8.05 | 7.91 | 7.99 | 7.99 | 30,659,056 |
05 Mar 2024 | 8.02 | 8.35 | 7.95 | 7.99 | 7.99 | 75,808,650 |
04 Mar 2024 | 7.92 | 8.07 | 7.85 | 8.02 | 8.02 | 43,441,395 |
01 Mar 2024 | 7.70 | 7.85 | 7.65 | 7.85 | 7.85 | 19,936,469 |
29 Feb 2024 | 7.53 | 7.70 | 7.51 | 7.67 | 7.67 | 16,686,251 |
28 Feb 2024 | 7.81 | 7.81 | 7.51 | 7.56 | 7.56 | 25,775,890 |
27 Feb 2024 | 7.69 | 7.82 | 7.65 | 7.77 | 7.77 | 13,522,005 |
26 Feb 2024 | 7.71 | 7.86 | 7.66 | 7.75 | 7.75 | 16,930,733 |
23 Feb 2024 | 7.68 | 7.73 | 7.47 | 7.71 | 7.71 | 21,525,405 |
22 Feb 2024 | 7.65 | 7.72 | 7.59 | 7.70 | 7.70 | 18,808,836 |
21 Feb 2024 | 7.72 | 7.82 | 7.64 | 7.67 | 7.67 | 21,678,139 |
20 Feb 2024 | 7.76 | 7.97 | 7.70 | 7.78 | 7.78 | 24,229,411 |
19 Feb 2024 | 7.70 | 7.91 | 7.60 | 7.83 | 7.83 | 28,119,611 |
08 Feb 2024 | 7.50 | 7.90 | 7.45 | 7.68 | 7.68 | 32,423,565 |
07 Feb 2024 | 7.40 | 7.76 | 7.40 | 7.60 | 7.60 | 34,182,099 |
06 Feb 2024 | 7.07 | 7.49 | 7.02 | 7.46 | 7.46 | 30,130,060 |
05 Feb 2024 | 7.02 | 7.24 | 6.82 | 7.20 | 7.20 | 28,654,106 |
02 Feb 2024 | 6.95 | 7.22 | 6.85 | 7.08 | 7.08 | 30,203,429 |
01 Feb 2024 | 6.84 | 7.10 | 6.75 | 6.96 | 6.96 | 18,948,721 |
31 Jan 2024 | 6.83 | 7.04 | 6.82 | 6.89 | 6.89 | 16,138,270 |
30 Jan 2024 | 6.86 | 6.99 | 6.82 | 6.86 | 6.86 | 13,663,215 |
29 Jan 2024 | 7.02 | 7.12 | 6.88 | 6.89 | 6.89 | 13,643,659 |
26 Jan 2024 | 6.97 | 7.08 | 6.89 | 7.02 | 7.02 | 12,280,842 |
25 Jan 2024 | 6.67 | 7.00 | 6.65 | 6.95 | 6.95 | 19,235,459 |
24 Jan 2024 | 6.55 | 6.72 | 6.46 | 6.68 | 6.68 | 10,010,626 |
23 Jan 2024 | 6.35 | 6.59 | 6.16 | 6.52 | 6.52 | 17,882,091 |
22 Jan 2024 | 6.64 | 6.67 | 6.30 | 6.35 | 6.35 | 15,666,198 |
19 Jan 2024 | 6.71 | 6.78 | 6.64 | 6.65 | 6.65 | 7,666,974 |
18 Jan 2024 | 6.68 | 6.72 | 6.48 | 6.69 | 6.69 | 14,726,597 |
17 Jan 2024 | 6.79 | 6.86 | 6.70 | 6.70 | 6.70 | 6,755,219 |
16 Jan 2024 | 6.80 | 6.86 | 6.69 | 6.79 | 6.79 | 8,102,491 |
15 Jan 2024 | 6.80 | 6.85 | 6.74 | 6.81 | 6.81 | 6,637,409 |
12 Jan 2024 | 6.78 | 6.88 | 6.72 | 6.84 | 6.84 | 9,383,750 |
11 Jan 2024 | 6.77 | 6.79 | 6.69 | 6.74 | 6.74 | 8,280,930 |
10 Jan 2024 | 6.77 | 6.82 | 6.71 | 6.77 | 6.77 | 9,319,666 |
09 Jan 2024 | 6.64 | 6.83 | 6.60 | 6.80 | 6.80 | 10,769,387 |
08 Jan 2024 | 6.72 | 6.76 | 6.65 | 6.65 | 6.65 | 9,739,126 |
05 Jan 2024 | 6.85 | 6.90 | 6.74 | 6.77 | 6.77 | 12,810,461 |
04 Jan 2024 | 6.82 | 6.91 | 6.78 | 6.85 | 6.85 | 18,535,513 |
03 Jan 2024 | 6.71 | 6.84 | 6.69 | 6.83 | 6.83 | 12,992,645 |
02 Jan 2024 | 6.74 | 6.77 | 6.70 | 6.73 | 6.73 | 11,290,468 |
29 Dec 2023 | 6.64 | 6.75 | 6.61 | 6.74 | 6.74 | 15,348,988 |
28 Dec 2023 | 6.60 | 6.70 | 6.55 | 6.66 | 6.66 | 14,696,260 |
27 Dec 2023 | 6.47 | 6.60 | 6.43 | 6.59 | 6.59 | 10,640,975 |
26 Dec 2023 | 6.63 | 6.64 | 6.40 | 6.44 | 6.44 | 21,406,240 |
25 Dec 2023 | 6.56 | 6.65 | 6.51 | 6.64 | 6.64 | 11,070,973 |
22 Dec 2023 | 6.60 | 6.68 | 6.53 | 6.56 | 6.56 | 12,509,785 |
21 Dec 2023 | 6.40 | 6.61 | 6.34 | 6.60 | 6.60 | 15,884,232 |
20 Dec 2023 | 6.42 | 6.50 | 6.40 | 6.43 | 6.43 | 8,055,907 |
19 Dec 2023 | 6.45 | 6.48 | 6.39 | 6.43 | 6.43 | 8,560,540 |
18 Dec 2023 | 6.52 | 6.53 | 6.43 | 6.45 | 6.45 | 9,826,490 |
15 Dec 2023 | 6.59 | 6.63 | 6.51 | 6.53 | 6.53 | 12,493,448 |
14 Dec 2023 | 6.55 | 6.68 | 6.55 | 6.60 | 6.60 | 11,696,659 |
13 Dec 2023 | 6.51 | 6.63 | 6.50 | 6.56 | 6.56 | 16,367,834 |
12 Dec 2023 | 6.47 | 6.59 | 6.46 | 6.54 | 6.54 | 15,791,186 |
11 Dec 2023 | 6.35 | 6.50 | 6.23 | 6.48 | 6.48 | 25,440,907 |
08 Dec 2023 | 6.29 | 6.42 | 6.29 | 6.36 | 6.36 | 18,076,247 |
07 Dec 2023 | 6.28 | 6.34 | 6.22 | 6.32 | 6.32 | 12,047,925 |
06 Dec 2023 | 6.20 | 6.33 | 6.19 | 6.29 | 6.29 | 16,267,447 |
05 Dec 2023 | 6.29 | 6.29 | 6.20 | 6.20 | 6.20 | 12,836,580 |
04 Dec 2023 | 6.32 | 6.33 | 6.25 | 6.32 | 6.32 | 12,339,365 |
01 Dec 2023 | 6.27 | 6.35 | 6.22 | 6.32 | 6.32 | 15,191,394 |
30 Nov 2023 | 6.25 | 6.29 | 6.22 | 6.25 | 6.25 | 11,146,820 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |