Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 8.70 | 8.78 | 8.44 | 8.53 | 8.53 | 82,107,509 |
29 Apr 2024 | 8.45 | 8.75 | 8.40 | 8.67 | 8.67 | 115,337,136 |
26 Apr 2024 | 8.15 | 8.38 | 8.15 | 8.35 | 8.35 | 100,022,719 |
25 Apr 2024 | 8.11 | 8.19 | 8.05 | 8.08 | 8.08 | 59,392,584 |
24 Apr 2024 | 7.93 | 8.22 | 7.93 | 8.20 | 8.20 | 87,024,699 |
23 Apr 2024 | 7.93 | 8.06 | 7.81 | 7.92 | 7.92 | 60,038,752 |
22 Apr 2024 | 7.85 | 7.96 | 7.59 | 7.89 | 7.89 | 75,275,020 |
19 Apr 2024 | 8.11 | 8.16 | 7.90 | 7.98 | 7.98 | 91,426,971 |
18 Apr 2024 | 8.30 | 8.38 | 8.11 | 8.20 | 8.20 | 84,864,587 |
17 Apr 2024 | 8.07 | 8.45 | 8.07 | 8.39 | 8.39 | 102,884,911 |
16 Apr 2024 | 8.40 | 8.55 | 7.95 | 7.99 | 7.99 | 138,018,484 |
15 Apr 2024 | 8.59 | 8.73 | 8.33 | 8.45 | 8.45 | 123,924,179 |
12 Apr 2024 | 8.70 | 8.98 | 8.66 | 8.66 | 8.66 | 189,190,213 |
11 Apr 2024 | 8.28 | 9.04 | 8.25 | 8.92 | 8.92 | 298,370,845 |
10 Apr 2024 | 8.49 | 8.49 | 8.15 | 8.22 | 8.22 | 65,438,893 |
09 Apr 2024 | 8.38 | 8.53 | 8.20 | 8.49 | 8.49 | 69,766,817 |
08 Apr 2024 | 8.45 | 8.46 | 8.30 | 8.31 | 8.31 | 63,560,316 |
03 Apr 2024 | 8.65 | 8.67 | 8.41 | 8.48 | 8.48 | 65,452,307 |
02 Apr 2024 | 8.83 | 8.85 | 8.62 | 8.68 | 8.68 | 76,590,380 |
01 Apr 2024 | 8.73 | 8.90 | 8.73 | 8.88 | 8.88 | 81,722,226 |
29 Mar 2024 | 8.73 | 8.77 | 8.53 | 8.72 | 8.72 | 65,784,166 |
28 Mar 2024 | 8.31 | 8.99 | 8.30 | 8.85 | 8.85 | 185,943,726 |
27 Mar 2024 | 8.85 | 8.86 | 8.30 | 8.31 | 8.31 | 137,558,778 |
26 Mar 2024 | 9.20 | 9.28 | 8.82 | 8.91 | 8.91 | 185,846,195 |
25 Mar 2024 | 9.50 | 9.87 | 9.33 | 9.35 | 9.35 | 256,390,668 |
22 Mar 2024 | 9.32 | 9.41 | 9.09 | 9.22 | 9.22 | 133,504,899 |
21 Mar 2024 | 9.58 | 9.71 | 9.37 | 9.39 | 9.39 | 168,306,163 |
20 Mar 2024 | 9.18 | 9.55 | 9.14 | 9.45 | 9.45 | 176,877,272 |
19 Mar 2024 | 9.40 | 9.46 | 9.24 | 9.25 | 9.25 | 127,277,617 |
18 Mar 2024 | 9.18 | 9.44 | 9.10 | 9.44 | 9.44 | 166,472,802 |
15 Mar 2024 | 9.10 | 9.14 | 8.91 | 9.14 | 9.14 | 105,923,795 |
14 Mar 2024 | 9.17 | 9.22 | 8.98 | 9.10 | 9.10 | 145,841,413 |
13 Mar 2024 | 9.29 | 9.51 | 9.21 | 9.31 | 9.31 | 192,279,381 |
12 Mar 2024 | 9.43 | 9.44 | 9.18 | 9.21 | 9.21 | 133,997,718 |
11 Mar 2024 | 9.07 | 9.35 | 8.95 | 9.34 | 9.34 | 152,074,219 |
08 Mar 2024 | 9.18 | 9.28 | 9.04 | 9.23 | 9.23 | 148,528,008 |
07 Mar 2024 | 9.51 | 9.63 | 9.11 | 9.15 | 9.15 | 205,028,594 |
06 Mar 2024 | 9.51 | 9.70 | 9.37 | 9.53 | 9.53 | 200,094,392 |
05 Mar 2024 | 9.80 | 9.99 | 9.56 | 9.69 | 9.69 | 282,191,620 |
04 Mar 2024 | 9.79 | 10.20 | 9.63 | 9.99 | 9.99 | 440,450,007 |
01 Mar 2024 | 8.78 | 9.65 | 8.73 | 9.65 | 9.65 | 348,081,135 |
29 Feb 2024 | 8.45 | 8.83 | 8.43 | 8.77 | 8.77 | 196,328,278 |
28 Feb 2024 | 9.00 | 9.17 | 8.45 | 8.45 | 8.45 | 336,581,112 |
27 Feb 2024 | 7.97 | 8.83 | 7.93 | 8.83 | 8.83 | 271,390,833 |
26 Feb 2024 | 8.03 | 8.18 | 7.92 | 8.03 | 8.03 | 129,672,003 |
23 Feb 2024 | 8.05 | 8.09 | 7.87 | 8.05 | 8.05 | 141,843,108 |
22 Feb 2024 | 7.80 | 8.07 | 7.80 | 7.92 | 7.92 | 138,351,601 |
21 Feb 2024 | 7.64 | 7.98 | 7.59 | 7.72 | 7.72 | 142,305,615 |
20 Feb 2024 | 7.71 | 7.93 | 7.59 | 7.78 | 7.78 | 158,424,456 |
19 Feb 2024 | 7.59 | 7.81 | 7.42 | 7.78 | 7.78 | 194,479,895 |
08 Feb 2024 | 6.95 | 7.20 | 6.95 | 7.17 | 7.17 | 118,731,456 |
07 Feb 2024 | 6.75 | 7.08 | 6.70 | 6.93 | 6.93 | 140,919,913 |
06 Feb 2024 | 6.31 | 7.03 | 6.24 | 7.00 | 7.00 | 172,057,758 |
05 Feb 2024 | 6.73 | 6.74 | 6.19 | 6.39 | 6.39 | 115,689,495 |
02 Feb 2024 | 7.06 | 7.20 | 6.52 | 6.77 | 6.77 | 102,774,860 |
01 Feb 2024 | 6.79 | 7.24 | 6.70 | 7.06 | 7.06 | 100,194,200 |
31 Jan 2024 | 7.28 | 7.34 | 6.83 | 6.83 | 6.83 | 101,685,159 |
30 Jan 2024 | 7.46 | 7.58 | 7.31 | 7.31 | 7.31 | 61,903,526 |
29 Jan 2024 | 7.77 | 7.82 | 7.49 | 7.51 | 7.51 | 70,460,701 |
26 Jan 2024 | 7.80 | 7.94 | 7.75 | 7.78 | 7.78 | 77,125,312 |
25 Jan 2024 | 7.66 | 7.90 | 7.57 | 7.85 | 7.85 | 104,099,228 |
24 Jan 2024 | 7.64 | 7.71 | 7.40 | 7.70 | 7.70 | 97,126,094 |
23 Jan 2024 | 7.25 | 7.79 | 7.23 | 7.65 | 7.65 | 117,151,803 |
22 Jan 2024 | 7.61 | 7.65 | 7.23 | 7.32 | 7.32 | 71,508,134 |
19 Jan 2024 | 7.64 | 7.75 | 7.60 | 7.61 | 7.61 | 62,528,418 |
18 Jan 2024 | 7.49 | 7.69 | 7.36 | 7.68 | 7.68 | 100,118,903 |
17 Jan 2024 | 7.66 | 7.71 | 7.51 | 7.51 | 7.51 | 56,364,385 |
16 Jan 2024 | 7.70 | 7.71 | 7.55 | 7.68 | 7.68 | 72,125,003 |
15 Jan 2024 | 7.70 | 7.84 | 7.67 | 7.74 | 7.74 | 54,934,971 |
12 Jan 2024 | 7.97 | 8.01 | 7.78 | 7.78 | 7.78 | 80,740,831 |
11 Jan 2024 | 7.82 | 8.04 | 7.81 | 8.01 | 8.01 | 86,139,020 |
10 Jan 2024 | 7.90 | 7.93 | 7.71 | 7.85 | 7.85 | 64,325,637 |
09 Jan 2024 | 7.97 | 8.05 | 7.84 | 7.91 | 7.91 | 72,725,797 |
08 Jan 2024 | 8.11 | 8.11 | 7.89 | 7.89 | 7.89 | 86,028,143 |
05 Jan 2024 | 8.36 | 8.37 | 8.04 | 8.10 | 8.10 | 123,567,558 |
04 Jan 2024 | 8.59 | 8.60 | 8.33 | 8.37 | 8.37 | 100,823,706 |
03 Jan 2024 | 8.67 | 8.72 | 8.51 | 8.59 | 8.59 | 85,677,602 |
02 Jan 2024 | 8.99 | 9.05 | 8.70 | 8.71 | 8.71 | 116,360,755 |
29 Dec 2023 | 8.96 | 9.05 | 8.85 | 9.01 | 9.01 | 141,729,476 |
28 Dec 2023 | 8.53 | 9.04 | 8.36 | 8.99 | 8.99 | 227,479,097 |
27 Dec 2023 | 8.86 | 8.94 | 8.46 | 8.51 | 8.51 | 188,952,227 |
26 Dec 2023 | 9.10 | 9.15 | 8.74 | 8.88 | 8.88 | 201,187,258 |
25 Dec 2023 | 8.28 | 9.05 | 8.28 | 9.05 | 9.05 | 216,528,454 |
22 Dec 2023 | 8.56 | 8.57 | 8.19 | 8.23 | 8.23 | 102,965,089 |
21 Dec 2023 | 8.44 | 8.64 | 8.33 | 8.57 | 8.57 | 89,609,279 |
20 Dec 2023 | 8.96 | 8.98 | 8.51 | 8.52 | 8.52 | 95,532,895 |
19 Dec 2023 | 8.90 | 9.04 | 8.84 | 8.93 | 8.93 | 61,882,115 |
18 Dec 2023 | 9.06 | 9.17 | 8.91 | 8.94 | 8.94 | 66,764,056 |
15 Dec 2023 | 9.22 | 9.27 | 9.01 | 9.11 | 9.11 | 73,217,457 |
14 Dec 2023 | 9.42 | 9.53 | 9.20 | 9.22 | 9.22 | 82,885,304 |
13 Dec 2023 | 9.48 | 9.62 | 9.36 | 9.36 | 9.36 | 95,532,000 |
12 Dec 2023 | 9.51 | 9.70 | 9.41 | 9.51 | 9.51 | 123,552,894 |
11 Dec 2023 | 9.36 | 9.55 | 9.23 | 9.52 | 9.52 | 184,804,926 |
08 Dec 2023 | 9.03 | 9.93 | 9.03 | 9.47 | 9.47 | 286,514,969 |
07 Dec 2023 | 8.76 | 9.12 | 8.75 | 9.03 | 9.03 | 113,149,752 |
06 Dec 2023 | 8.70 | 8.87 | 8.56 | 8.80 | 8.80 | 69,847,450 |
05 Dec 2023 | 9.05 | 9.07 | 8.70 | 8.72 | 8.72 | 78,913,220 |
04 Dec 2023 | 9.00 | 9.23 | 8.97 | 9.09 | 9.09 | 87,588,539 |
01 Dec 2023 | 8.68 | 9.15 | 8.63 | 9.02 | 9.02 | 113,147,777 |
30 Nov 2023 | 8.75 | 8.80 | 8.60 | 8.68 | 8.68 | 56,454,214 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |