Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 6.99 | 7.02 | 6.81 | 6.89 | 6.89 | 29,392,551 |
29 Apr 2024 | 6.82 | 7.11 | 6.82 | 7.03 | 7.03 | 46,978,372 |
26 Apr 2024 | 6.75 | 6.95 | 6.73 | 6.94 | 6.94 | 27,448,639 |
25 Apr 2024 | 6.78 | 6.84 | 6.69 | 6.77 | 6.77 | 21,832,960 |
24 Apr 2024 | 6.68 | 6.85 | 6.63 | 6.83 | 6.83 | 24,721,841 |
23 Apr 2024 | 6.62 | 6.72 | 6.55 | 6.69 | 6.69 | 26,960,247 |
22 Apr 2024 | 6.41 | 6.72 | 6.35 | 6.63 | 6.63 | 34,148,773 |
19 Apr 2024 | 6.56 | 6.73 | 6.42 | 6.45 | 6.45 | 41,695,741 |
18 Apr 2024 | 6.55 | 6.65 | 6.48 | 6.54 | 6.54 | 24,233,693 |
17 Apr 2024 | 6.38 | 6.65 | 6.38 | 6.59 | 6.59 | 28,638,125 |
16 Apr 2024 | 6.43 | 6.57 | 6.25 | 6.30 | 6.30 | 32,123,645 |
15 Apr 2024 | 6.59 | 6.69 | 6.40 | 6.52 | 6.52 | 34,186,989 |
12 Apr 2024 | 6.66 | 6.74 | 6.58 | 6.61 | 6.61 | 20,251,573 |
11 Apr 2024 | 6.69 | 6.77 | 6.64 | 6.65 | 6.65 | 22,298,041 |
10 Apr 2024 | 6.91 | 6.92 | 6.61 | 6.71 | 6.71 | 26,813,436 |
09 Apr 2024 | 6.84 | 6.93 | 6.77 | 6.91 | 6.91 | 19,792,417 |
08 Apr 2024 | 6.99 | 7.00 | 6.80 | 6.81 | 6.81 | 32,632,648 |
03 Apr 2024 | 7.30 | 7.38 | 7.05 | 7.08 | 7.08 | 35,472,573 |
02 Apr 2024 | 7.33 | 7.38 | 7.18 | 7.25 | 7.25 | 25,886,686 |
01 Apr 2024 | 7.26 | 7.37 | 7.24 | 7.35 | 7.35 | 28,734,507 |
29 Mar 2024 | 7.31 | 7.31 | 7.10 | 7.19 | 7.19 | 13,610,472 |
28 Mar 2024 | 7.12 | 7.37 | 7.04 | 7.26 | 7.26 | 31,405,887 |
27 Mar 2024 | 7.37 | 7.38 | 7.05 | 7.06 | 7.06 | 33,463,624 |
26 Mar 2024 | 7.51 | 7.54 | 7.31 | 7.37 | 7.37 | 30,072,792 |
25 Mar 2024 | 7.83 | 7.87 | 7.48 | 7.49 | 7.49 | 40,914,030 |
22 Mar 2024 | 7.77 | 7.90 | 7.57 | 7.80 | 7.80 | 50,309,214 |
21 Mar 2024 | 7.94 | 8.00 | 7.74 | 7.80 | 7.80 | 47,398,412 |
20 Mar 2024 | 7.58 | 7.99 | 7.56 | 7.89 | 7.89 | 72,116,644 |
19 Mar 2024 | 7.60 | 7.81 | 7.54 | 7.63 | 7.63 | 54,686,800 |
18 Mar 2024 | 7.70 | 7.83 | 7.50 | 7.61 | 7.61 | 73,423,118 |
15 Mar 2024 | 7.14 | 7.38 | 7.08 | 7.37 | 7.37 | 36,024,825 |
14 Mar 2024 | 7.26 | 7.39 | 7.06 | 7.16 | 7.16 | 36,476,774 |
13 Mar 2024 | 7.12 | 7.28 | 7.09 | 7.21 | 7.21 | 34,336,165 |
12 Mar 2024 | 6.95 | 7.20 | 6.95 | 7.13 | 7.13 | 39,544,736 |
11 Mar 2024 | 6.74 | 6.99 | 6.74 | 6.98 | 6.98 | 34,679,765 |
08 Mar 2024 | 6.72 | 6.81 | 6.67 | 6.77 | 6.77 | 25,636,929 |
07 Mar 2024 | 6.94 | 6.96 | 6.70 | 6.70 | 6.70 | 27,118,385 |
06 Mar 2024 | 6.88 | 7.02 | 6.84 | 6.92 | 6.92 | 25,077,369 |
05 Mar 2024 | 7.04 | 7.04 | 6.86 | 6.93 | 6.93 | 40,148,599 |
04 Mar 2024 | 7.18 | 7.20 | 6.96 | 7.06 | 7.06 | 40,726,654 |
01 Mar 2024 | 7.10 | 7.23 | 6.98 | 7.15 | 7.15 | 38,514,507 |
29 Feb 2024 | 6.74 | 7.12 | 6.72 | 7.09 | 7.09 | 45,289,139 |
28 Feb 2024 | 7.09 | 7.24 | 6.75 | 6.77 | 6.77 | 53,335,666 |
27 Feb 2024 | 6.80 | 7.12 | 6.76 | 7.11 | 7.11 | 43,552,401 |
26 Feb 2024 | 6.88 | 6.95 | 6.78 | 6.85 | 6.85 | 38,307,917 |
23 Feb 2024 | 6.81 | 6.98 | 6.72 | 6.96 | 6.96 | 44,390,432 |
22 Feb 2024 | 6.60 | 6.89 | 6.56 | 6.78 | 6.78 | 46,262,065 |
21 Feb 2024 | 6.54 | 6.75 | 6.50 | 6.61 | 6.61 | 59,753,050 |
20 Feb 2024 | 6.52 | 6.63 | 6.45 | 6.60 | 6.60 | 27,880,221 |
19 Feb 2024 | 6.79 | 6.80 | 6.49 | 6.61 | 6.61 | 53,706,309 |
08 Feb 2024 | 6.52 | 6.87 | 6.48 | 6.63 | 6.63 | 65,501,516 |
07 Feb 2024 | 6.00 | 6.50 | 5.98 | 6.49 | 6.49 | 76,326,628 |
06 Feb 2024 | 5.44 | 6.10 | 5.42 | 6.09 | 6.09 | 61,591,381 |
05 Feb 2024 | 5.44 | 5.84 | 5.12 | 5.57 | 5.57 | 62,608,081 |
02 Feb 2024 | 5.71 | 5.83 | 5.30 | 5.48 | 5.48 | 45,942,802 |
01 Feb 2024 | 5.64 | 5.94 | 5.59 | 5.75 | 5.75 | 40,984,298 |
31 Jan 2024 | 5.99 | 6.05 | 5.70 | 5.70 | 5.70 | 52,202,583 |
30 Jan 2024 | 6.27 | 6.45 | 5.98 | 6.02 | 6.02 | 63,844,745 |
29 Jan 2024 | 6.04 | 6.09 | 5.87 | 5.90 | 5.90 | 20,723,050 |
26 Jan 2024 | 6.07 | 6.12 | 5.99 | 6.02 | 6.02 | 21,859,735 |
25 Jan 2024 | 5.85 | 6.07 | 5.81 | 6.07 | 6.07 | 29,045,800 |
24 Jan 2024 | 5.78 | 5.86 | 5.63 | 5.85 | 5.85 | 24,834,312 |
23 Jan 2024 | 5.61 | 5.78 | 5.57 | 5.75 | 5.75 | 24,948,029 |
22 Jan 2024 | 5.95 | 5.98 | 5.55 | 5.61 | 5.61 | 30,157,659 |
19 Jan 2024 | 6.05 | 6.08 | 5.94 | 5.97 | 5.97 | 19,647,413 |
18 Jan 2024 | 6.06 | 6.10 | 5.89 | 6.06 | 6.06 | 27,229,417 |
17 Jan 2024 | 6.22 | 6.25 | 6.06 | 6.06 | 6.06 | 20,137,856 |
16 Jan 2024 | 6.28 | 6.32 | 6.15 | 6.25 | 6.25 | 22,515,187 |
15 Jan 2024 | 6.33 | 6.36 | 6.24 | 6.29 | 6.29 | 15,657,485 |
12 Jan 2024 | 6.41 | 6.45 | 6.33 | 6.33 | 6.33 | 21,530,505 |
11 Jan 2024 | 6.37 | 6.51 | 6.37 | 6.43 | 6.43 | 29,456,753 |
10 Jan 2024 | 6.46 | 6.49 | 6.35 | 6.36 | 6.36 | 22,898,890 |
09 Jan 2024 | 6.57 | 6.64 | 6.45 | 6.49 | 6.49 | 23,559,168 |
08 Jan 2024 | 6.76 | 6.77 | 6.55 | 6.56 | 6.56 | 24,365,536 |
05 Jan 2024 | 6.93 | 6.95 | 6.74 | 6.78 | 6.78 | 20,571,893 |
04 Jan 2024 | 7.02 | 7.04 | 6.88 | 6.91 | 6.91 | 19,329,640 |
03 Jan 2024 | 7.04 | 7.13 | 6.96 | 7.02 | 7.02 | 20,343,236 |
02 Jan 2024 | 7.21 | 7.22 | 7.06 | 7.07 | 7.07 | 19,249,910 |
29 Dec 2023 | 7.18 | 7.25 | 7.14 | 7.19 | 7.19 | 20,433,536 |
28 Dec 2023 | 6.93 | 7.18 | 6.86 | 7.15 | 7.15 | 24,976,835 |
27 Dec 2023 | 6.95 | 7.05 | 6.90 | 6.94 | 6.94 | 17,546,111 |
26 Dec 2023 | 7.10 | 7.10 | 6.90 | 6.95 | 6.95 | 15,845,730 |
25 Dec 2023 | 7.06 | 7.20 | 7.02 | 7.08 | 7.08 | 17,254,021 |
22 Dec 2023 | 7.35 | 7.35 | 7.00 | 7.05 | 7.05 | 29,750,698 |
21 Dec 2023 | 7.20 | 7.38 | 7.18 | 7.30 | 7.30 | 15,419,357 |
20 Dec 2023 | 7.47 | 7.48 | 7.27 | 7.27 | 7.27 | 16,063,602 |
19 Dec 2023 | 7.42 | 7.51 | 7.35 | 7.43 | 7.43 | 14,729,762 |
18 Dec 2023 | 7.48 | 7.62 | 7.40 | 7.43 | 7.43 | 16,419,190 |
15 Dec 2023 | 7.58 | 7.62 | 7.50 | 7.53 | 7.53 | 14,974,554 |
14 Dec 2023 | 7.66 | 7.73 | 7.57 | 7.58 | 7.58 | 14,408,436 |
13 Dec 2023 | 7.78 | 7.81 | 7.60 | 7.63 | 7.63 | 23,036,576 |
12 Dec 2023 | 7.86 | 7.87 | 7.72 | 7.78 | 7.78 | 22,366,121 |
11 Dec 2023 | 7.59 | 7.89 | 7.50 | 7.84 | 7.84 | 29,432,530 |
08 Dec 2023 | 7.54 | 7.69 | 7.50 | 7.63 | 7.63 | 31,782,344 |
07 Dec 2023 | 7.40 | 7.57 | 7.37 | 7.53 | 7.53 | 26,347,005 |
06 Dec 2023 | 7.52 | 7.52 | 7.33 | 7.42 | 7.42 | 33,231,147 |
05 Dec 2023 | 7.74 | 7.74 | 7.45 | 7.45 | 7.45 | 24,376,130 |
04 Dec 2023 | 7.81 | 7.91 | 7.73 | 7.74 | 7.74 | 19,825,510 |
01 Dec 2023 | 7.62 | 7.84 | 7.58 | 7.79 | 7.79 | 23,067,460 |
30 Nov 2023 | 7.67 | 7.70 | 7.54 | 7.59 | 7.59 | 18,778,850 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |