Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 8.54 | 8.65 | 8.29 | 8.31 | 8.31 | 84,853,073 |
29 Apr 2024 | 8.28 | 8.31 | 8.12 | 8.27 | 8.27 | 61,819,290 |
26 Apr 2024 | 8.03 | 8.27 | 7.87 | 8.27 | 8.27 | 81,550,578 |
25 Apr 2024 | 7.81 | 7.91 | 7.74 | 7.82 | 7.82 | 26,909,945 |
24 Apr 2024 | 7.87 | 7.95 | 7.81 | 7.88 | 7.88 | 36,136,015 |
23 Apr 2024 | 7.87 | 8.04 | 7.70 | 7.95 | 7.95 | 53,448,936 |
22 Apr 2024 | 8.08 | 8.21 | 7.85 | 7.87 | 7.87 | 55,527,133 |
19 Apr 2024 | 8.01 | 8.35 | 7.99 | 8.13 | 8.13 | 74,317,169 |
18 Apr 2024 | 8.13 | 8.55 | 8.03 | 8.13 | 8.13 | 100,477,320 |
17 Apr 2024 | 7.80 | 8.22 | 7.68 | 8.20 | 8.20 | 87,825,951 |
16 Apr 2024 | 7.95 | 8.32 | 7.85 | 7.99 | 7.99 | 114,124,358 |
15 Apr 2024 | 7.38 | 7.99 | 7.23 | 7.95 | 7.95 | 89,057,638 |
12 Apr 2024 | 7.59 | 7.63 | 7.37 | 7.39 | 7.39 | 24,755,641 |
11 Apr 2024 | 7.45 | 7.70 | 7.43 | 7.62 | 7.62 | 24,056,860 |
10 Apr 2024 | 7.61 | 7.67 | 7.48 | 7.52 | 7.52 | 24,350,080 |
09 Apr 2024 | 7.71 | 7.85 | 7.64 | 7.69 | 7.69 | 30,966,566 |
08 Apr 2024 | 7.64 | 7.82 | 7.51 | 7.71 | 7.71 | 32,376,100 |
03 Apr 2024 | 7.62 | 7.70 | 7.59 | 7.65 | 7.65 | 18,017,948 |
02 Apr 2024 | 7.62 | 7.68 | 7.57 | 7.62 | 7.62 | 20,451,945 |
01 Apr 2024 | 7.60 | 7.75 | 7.56 | 7.64 | 7.64 | 28,267,407 |
29 Mar 2024 | 7.38 | 7.55 | 7.35 | 7.60 | 7.60 | 17,260,311 |
28 Mar 2024 | 7.33 | 7.49 | 7.33 | 7.41 | 7.41 | 26,410,996 |
27 Mar 2024 | 7.67 | 7.68 | 7.31 | 7.31 | 7.31 | 48,187,010 |
26 Mar 2024 | 7.70 | 7.82 | 7.65 | 7.82 | 7.82 | 30,346,819 |
25 Mar 2024 | 7.80 | 7.85 | 7.66 | 7.67 | 7.67 | 28,715,146 |
22 Mar 2024 | 8.05 | 8.06 | 7.80 | 7.82 | 7.82 | 42,487,387 |
21 Mar 2024 | 8.15 | 8.18 | 8.04 | 8.09 | 8.09 | 36,286,694 |
20 Mar 2024 | 7.97 | 8.17 | 7.93 | 8.17 | 8.17 | 56,629,273 |
19 Mar 2024 | 8.11 | 8.15 | 7.97 | 7.97 | 7.97 | 40,132,803 |
18 Mar 2024 | 8.09 | 8.19 | 8.02 | 8.15 | 8.15 | 46,895,724 |
15 Mar 2024 | 7.95 | 8.06 | 7.91 | 8.05 | 8.05 | 38,977,785 |
14 Mar 2024 | 8.05 | 8.22 | 7.93 | 8.02 | 8.02 | 47,599,774 |
13 Mar 2024 | 8.19 | 8.20 | 8.06 | 8.10 | 8.10 | 43,504,637 |
12 Mar 2024 | 8.41 | 8.42 | 8.15 | 8.22 | 8.22 | 48,750,965 |
11 Mar 2024 | 8.14 | 8.42 | 8.11 | 8.36 | 8.36 | 55,246,108 |
08 Mar 2024 | 8.06 | 8.22 | 8.05 | 8.14 | 8.14 | 47,915,112 |
07 Mar 2024 | 8.43 | 8.55 | 8.15 | 8.15 | 8.15 | 67,405,581 |
06 Mar 2024 | 8.42 | 8.55 | 8.28 | 8.48 | 8.48 | 59,468,259 |
05 Mar 2024 | 8.58 | 8.67 | 8.36 | 8.47 | 8.47 | 75,496,874 |
04 Mar 2024 | 8.65 | 8.83 | 8.47 | 8.68 | 8.68 | 76,523,278 |
01 Mar 2024 | 8.87 | 8.93 | 8.65 | 8.73 | 8.73 | 108,868,556 |
29 Feb 2024 | 8.55 | 9.19 | 8.40 | 9.10 | 9.10 | 178,195,232 |
28 Feb 2024 | 8.17 | 8.95 | 8.11 | 8.87 | 8.87 | 217,917,713 |
27 Feb 2024 | 8.01 | 8.14 | 7.97 | 8.14 | 8.14 | 63,916,332 |
26 Feb 2024 | 8.11 | 8.26 | 7.97 | 8.03 | 8.03 | 75,489,064 |
23 Feb 2024 | 8.26 | 8.31 | 8.08 | 8.21 | 8.21 | 82,176,498 |
22 Feb 2024 | 8.09 | 8.35 | 8.08 | 8.27 | 8.27 | 93,574,195 |
21 Feb 2024 | 8.09 | 8.79 | 8.02 | 8.18 | 8.18 | 154,794,837 |
20 Feb 2024 | 7.71 | 8.57 | 7.60 | 8.31 | 8.31 | 161,479,291 |
19 Feb 2024 | 7.55 | 7.83 | 7.36 | 7.79 | 7.79 | 98,650,556 |
08 Feb 2024 | 7.50 | 7.74 | 7.42 | 7.54 | 7.54 | 103,208,886 |
07 Feb 2024 | 7.56 | 7.71 | 7.29 | 7.48 | 7.48 | 124,378,327 |
06 Feb 2024 | 6.76 | 7.76 | 6.66 | 7.55 | 7.55 | 145,227,844 |
05 Feb 2024 | 7.78 | 7.87 | 7.26 | 7.26 | 7.26 | 114,755,911 |
02 Feb 2024 | 7.79 | 8.68 | 7.46 | 8.07 | 8.07 | 188,576,851 |
01 Feb 2024 | 8.70 | 8.81 | 8.27 | 8.27 | 8.27 | 120,042,598 |
31 Jan 2024 | 8.00 | 9.19 | 7.95 | 9.19 | 9.19 | 230,204,836 |
30 Jan 2024 | 7.79 | 8.73 | 7.63 | 8.35 | 8.35 | 199,176,692 |
29 Jan 2024 | 8.50 | 8.76 | 7.72 | 7.94 | 7.94 | 207,490,261 |
26 Jan 2024 | 8.46 | 8.46 | 8.33 | 8.46 | 8.46 | 68,451,201 |
25 Jan 2024 | 7.69 | 7.69 | 7.45 | 7.69 | 7.69 | 82,400,923 |
24 Jan 2024 | 6.36 | 6.99 | 6.29 | 6.99 | 6.99 | 35,660,802 |
23 Jan 2024 | 6.14 | 6.39 | 6.01 | 6.35 | 6.35 | 20,803,523 |
22 Jan 2024 | 6.41 | 6.54 | 6.17 | 6.22 | 6.22 | 24,730,245 |
19 Jan 2024 | 6.48 | 6.52 | 6.36 | 6.40 | 6.40 | 18,480,467 |
18 Jan 2024 | 6.51 | 6.56 | 6.25 | 6.51 | 6.51 | 32,226,307 |
17 Jan 2024 | 6.70 | 6.91 | 6.64 | 6.68 | 6.68 | 36,449,598 |
16 Jan 2024 | 6.56 | 6.66 | 6.51 | 6.65 | 6.65 | 9,821,201 |
15 Jan 2024 | 6.52 | 6.66 | 6.50 | 6.58 | 6.58 | 7,169,100 |
12 Jan 2024 | 6.61 | 6.69 | 6.55 | 6.55 | 6.55 | 6,626,241 |
11 Jan 2024 | 6.54 | 6.64 | 6.49 | 6.60 | 6.60 | 8,196,093 |
10 Jan 2024 | 6.52 | 6.59 | 6.47 | 6.53 | 6.53 | 6,646,500 |
09 Jan 2024 | 6.54 | 6.61 | 6.49 | 6.52 | 6.52 | 7,697,276 |
08 Jan 2024 | 6.70 | 6.71 | 6.52 | 6.53 | 6.53 | 10,095,578 |
05 Jan 2024 | 6.71 | 6.84 | 6.68 | 6.71 | 6.71 | 12,846,705 |
04 Jan 2024 | 6.77 | 6.77 | 6.69 | 6.71 | 6.71 | 7,802,609 |
03 Jan 2024 | 6.66 | 6.79 | 6.66 | 6.78 | 6.78 | 10,465,610 |
02 Jan 2024 | 6.71 | 6.75 | 6.64 | 6.69 | 6.69 | 9,247,414 |
29 Dec 2023 | 6.66 | 6.70 | 6.62 | 6.68 | 6.68 | 8,072,003 |
28 Dec 2023 | 6.54 | 6.68 | 6.50 | 6.66 | 6.66 | 10,435,327 |
27 Dec 2023 | 6.40 | 6.54 | 6.37 | 6.54 | 6.54 | 8,864,031 |
26 Dec 2023 | 6.45 | 6.51 | 6.39 | 6.40 | 6.40 | 6,983,766 |
25 Dec 2023 | 6.56 | 6.58 | 6.40 | 6.45 | 6.45 | 10,107,400 |
22 Dec 2023 | 6.63 | 6.65 | 6.54 | 6.57 | 6.57 | 9,970,538 |
21 Dec 2023 | 6.55 | 6.66 | 6.49 | 6.61 | 6.61 | 10,313,827 |
20 Dec 2023 | 6.68 | 6.70 | 6.57 | 6.57 | 6.57 | 8,099,585 |
19 Dec 2023 | 6.71 | 6.72 | 6.61 | 6.68 | 6.68 | 8,151,304 |
18 Dec 2023 | 6.85 | 6.86 | 6.71 | 6.72 | 6.72 | 10,712,100 |
15 Dec 2023 | 6.82 | 6.94 | 6.82 | 6.86 | 6.86 | 11,279,164 |
14 Dec 2023 | 6.82 | 6.89 | 6.80 | 6.83 | 6.83 | 9,613,909 |
13 Dec 2023 | 6.83 | 6.86 | 6.79 | 6.79 | 6.79 | 7,260,890 |
12 Dec 2023 | 6.80 | 6.85 | 6.78 | 6.83 | 6.83 | 9,535,887 |
11 Dec 2023 | 6.65 | 6.83 | 6.57 | 6.81 | 6.81 | 13,634,986 |
08 Dec 2023 | 6.78 | 6.81 | 6.67 | 6.67 | 6.67 | 12,918,569 |
07 Dec 2023 | 6.74 | 6.82 | 6.67 | 6.79 | 6.79 | 11,149,518 |
06 Dec 2023 | 6.72 | 6.77 | 6.69 | 6.74 | 6.74 | 8,726,302 |
05 Dec 2023 | 6.82 | 6.83 | 6.72 | 6.72 | 6.72 | 10,248,900 |
04 Dec 2023 | 6.88 | 6.92 | 6.81 | 6.84 | 6.84 | 9,444,185 |
01 Dec 2023 | 6.78 | 6.88 | 6.77 | 6.86 | 6.86 | 10,882,900 |
30 Nov 2023 | 6.80 | 6.87 | 6.77 | 6.80 | 6.80 | 9,591,292 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |