Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 5.34 | 5.44 | 5.14 | 5.29 | 5.29 | 14,677,281 |
29 Apr 2024 | 5.25 | 5.40 | 5.20 | 5.33 | 5.33 | 15,179,358 |
26 Apr 2024 | 4.92 | 5.28 | 4.89 | 5.23 | 5.23 | 17,936,750 |
25 Apr 2024 | 4.91 | 4.98 | 4.85 | 4.90 | 4.90 | 8,750,110 |
24 Apr 2024 | 4.75 | 4.90 | 4.73 | 4.90 | 4.90 | 10,672,700 |
23 Apr 2024 | 4.59 | 4.76 | 4.55 | 4.71 | 4.71 | 12,226,020 |
22 Apr 2024 | 4.61 | 4.64 | 4.40 | 4.53 | 4.53 | 8,378,685 |
19 Apr 2024 | 4.66 | 4.74 | 4.58 | 4.61 | 4.61 | 11,619,700 |
18 Apr 2024 | 4.76 | 4.80 | 4.57 | 4.66 | 4.66 | 15,203,312 |
17 Apr 2024 | 4.25 | 4.70 | 4.25 | 4.69 | 4.69 | 17,103,579 |
16 Apr 2024 | 4.83 | 4.85 | 4.42 | 4.42 | 4.42 | 12,920,980 |
15 Apr 2024 | 5.18 | 5.29 | 4.72 | 4.91 | 4.91 | 16,018,953 |
12 Apr 2024 | 5.32 | 5.43 | 5.24 | 5.24 | 5.24 | 8,421,615 |
11 Apr 2024 | 5.30 | 5.42 | 5.22 | 5.33 | 5.33 | 9,668,555 |
10 Apr 2024 | 5.51 | 5.53 | 5.23 | 5.29 | 5.29 | 11,897,200 |
09 Apr 2024 | 5.40 | 5.54 | 5.40 | 5.51 | 5.51 | 9,631,552 |
08 Apr 2024 | 5.65 | 5.67 | 5.37 | 5.40 | 5.40 | 15,287,660 |
03 Apr 2024 | 5.87 | 5.91 | 5.60 | 5.68 | 5.68 | 15,883,620 |
02 Apr 2024 | 6.08 | 6.08 | 5.86 | 5.91 | 5.91 | 14,317,243 |
01 Apr 2024 | 6.02 | 6.07 | 5.95 | 6.07 | 6.07 | 15,378,560 |
29 Mar 2024 | 5.97 | 6.04 | 5.86 | 5.93 | 5.93 | 8,288,780 |
28 Mar 2024 | 5.75 | 6.05 | 5.75 | 5.99 | 5.99 | 20,961,730 |
27 Mar 2024 | 6.09 | 6.09 | 5.74 | 5.75 | 5.75 | 22,475,832 |
26 Mar 2024 | 6.28 | 6.36 | 6.01 | 6.13 | 6.13 | 22,084,446 |
25 Mar 2024 | 6.50 | 6.60 | 6.20 | 6.25 | 6.25 | 26,420,681 |
22 Mar 2024 | 6.81 | 6.84 | 6.50 | 6.56 | 6.56 | 37,857,754 |
21 Mar 2024 | 6.83 | 6.95 | 6.70 | 6.88 | 6.88 | 44,798,046 |
20 Mar 2024 | 6.70 | 6.97 | 6.69 | 6.83 | 6.83 | 51,112,430 |
19 Mar 2024 | 6.90 | 7.38 | 6.64 | 7.05 | 7.05 | 98,313,684 |
18 Mar 2024 | 6.35 | 6.80 | 6.20 | 6.80 | 6.80 | 64,722,537 |
15 Mar 2024 | 5.60 | 6.18 | 5.54 | 6.18 | 6.18 | 28,750,612 |
14 Mar 2024 | 5.75 | 5.75 | 5.52 | 5.62 | 5.62 | 13,618,762 |
13 Mar 2024 | 5.77 | 5.81 | 5.62 | 5.74 | 5.74 | 16,131,200 |
12 Mar 2024 | 5.65 | 5.74 | 5.53 | 5.74 | 5.74 | 20,494,200 |
11 Mar 2024 | 5.42 | 5.56 | 5.42 | 5.56 | 5.56 | 12,793,790 |
08 Mar 2024 | 5.53 | 5.53 | 5.37 | 5.46 | 5.46 | 12,173,657 |
07 Mar 2024 | 5.52 | 5.63 | 5.42 | 5.43 | 5.43 | 15,951,990 |
06 Mar 2024 | 5.39 | 5.61 | 5.35 | 5.53 | 5.53 | 20,001,400 |
05 Mar 2024 | 5.56 | 5.81 | 5.42 | 5.46 | 5.46 | 27,809,466 |
04 Mar 2024 | 5.67 | 5.71 | 5.40 | 5.59 | 5.59 | 21,811,107 |
01 Mar 2024 | 5.51 | 5.68 | 5.46 | 5.64 | 5.64 | 27,166,706 |
29 Feb 2024 | 5.28 | 5.61 | 5.28 | 5.54 | 5.54 | 31,790,646 |
28 Feb 2024 | 5.79 | 6.03 | 5.27 | 5.29 | 5.29 | 45,182,127 |
27 Feb 2024 | 5.63 | 5.82 | 5.49 | 5.78 | 5.78 | 31,939,810 |
26 Feb 2024 | 5.30 | 5.83 | 5.25 | 5.63 | 5.63 | 36,568,827 |
23 Feb 2024 | 5.10 | 5.34 | 5.01 | 5.32 | 5.32 | 33,807,497 |
22 Feb 2024 | 4.73 | 5.06 | 4.73 | 5.03 | 5.03 | 37,552,815 |
21 Feb 2024 | 4.63 | 5.12 | 4.51 | 4.79 | 4.79 | 46,077,053 |
20 Feb 2024 | 4.46 | 4.82 | 4.26 | 4.71 | 4.71 | 43,622,973 |
19 Feb 2024 | 4.03 | 4.38 | 4.03 | 4.38 | 4.38 | 37,055,255 |
08 Feb 2024 | 3.69 | 4.03 | 3.45 | 3.98 | 3.98 | 43,722,435 |
07 Feb 2024 | 4.30 | 4.33 | 3.83 | 3.83 | 3.83 | 35,275,850 |
06 Feb 2024 | 4.38 | 4.54 | 4.14 | 4.25 | 4.25 | 32,306,048 |
05 Feb 2024 | 5.07 | 5.07 | 4.60 | 4.60 | 4.60 | 12,818,703 |
02 Feb 2024 | 5.46 | 5.56 | 4.91 | 5.11 | 5.11 | 19,544,487 |
01 Feb 2024 | 5.34 | 5.52 | 5.27 | 5.38 | 5.38 | 17,453,530 |
31 Jan 2024 | 5.99 | 5.99 | 5.38 | 5.40 | 5.40 | 23,757,317 |
30 Jan 2024 | 5.86 | 6.15 | 5.86 | 5.94 | 5.94 | 27,415,269 |
29 Jan 2024 | 7.00 | 7.06 | 6.50 | 6.50 | 6.50 | 24,521,070 |
26 Jan 2024 | 7.05 | 7.36 | 6.93 | 6.94 | 6.94 | 35,772,720 |
25 Jan 2024 | 6.80 | 7.13 | 6.75 | 7.05 | 7.05 | 39,067,593 |
24 Jan 2024 | 6.77 | 7.21 | 6.45 | 7.04 | 7.04 | 42,323,820 |
23 Jan 2024 | 6.66 | 6.90 | 6.59 | 6.80 | 6.80 | 20,183,522 |
22 Jan 2024 | 7.19 | 7.23 | 6.60 | 6.75 | 6.75 | 19,880,095 |
19 Jan 2024 | 7.50 | 7.56 | 7.19 | 7.25 | 7.25 | 21,296,496 |
18 Jan 2024 | 7.49 | 7.62 | 7.28 | 7.57 | 7.57 | 26,282,913 |
17 Jan 2024 | 7.95 | 8.13 | 7.47 | 7.65 | 7.65 | 27,859,645 |
16 Jan 2024 | 8.08 | 8.15 | 7.72 | 8.06 | 8.06 | 32,134,150 |
15 Jan 2024 | 7.96 | 8.34 | 7.91 | 8.08 | 8.08 | 30,262,220 |
12 Jan 2024 | 8.42 | 8.80 | 7.93 | 8.20 | 8.20 | 48,655,134 |
11 Jan 2024 | 8.21 | 8.95 | 8.19 | 8.42 | 8.42 | 45,247,640 |
10 Jan 2024 | 8.42 | 8.70 | 8.10 | 8.14 | 8.14 | 34,344,585 |
09 Jan 2024 | 8.72 | 8.84 | 8.39 | 8.57 | 8.57 | 36,922,800 |
08 Jan 2024 | 8.50 | 9.08 | 8.14 | 8.70 | 8.70 | 52,453,142 |
05 Jan 2024 | 8.65 | 8.78 | 8.24 | 8.36 | 8.36 | 37,795,850 |
04 Jan 2024 | 8.71 | 8.86 | 8.57 | 8.65 | 8.65 | 41,817,437 |
03 Jan 2024 | 8.66 | 9.11 | 8.55 | 8.88 | 8.88 | 64,749,854 |
02 Jan 2024 | 8.67 | 8.99 | 8.52 | 8.67 | 8.67 | 66,857,988 |
29 Dec 2023 | 8.50 | 8.98 | 8.23 | 8.68 | 8.68 | 103,658,487 |
28 Dec 2023 | 7.79 | 8.34 | 7.58 | 8.34 | 8.34 | 74,468,944 |
27 Dec 2023 | 6.79 | 7.58 | 6.79 | 7.58 | 7.58 | 51,310,218 |
26 Dec 2023 | 7.18 | 7.29 | 6.87 | 6.89 | 6.89 | 41,246,068 |
25 Dec 2023 | 7.55 | 7.62 | 7.05 | 7.17 | 7.17 | 55,546,786 |
22 Dec 2023 | 8.31 | 8.48 | 7.79 | 7.79 | 7.79 | 75,178,980 |
21 Dec 2023 | 9.04 | 9.68 | 8.37 | 8.66 | 8.66 | 97,588,569 |
20 Dec 2023 | 8.89 | 9.44 | 8.54 | 9.30 | 9.30 | 93,293,549 |
19 Dec 2023 | 8.40 | 9.24 | 8.28 | 9.24 | 9.24 | 128,312,696 |
18 Dec 2023 | 8.71 | 8.81 | 8.26 | 8.40 | 8.40 | 85,650,562 |
15 Dec 2023 | 7.87 | 8.66 | 7.63 | 8.66 | 8.66 | 58,892,280 |
14 Dec 2023 | 8.08 | 8.17 | 7.84 | 7.87 | 7.87 | 57,610,371 |
13 Dec 2023 | 8.39 | 8.71 | 8.10 | 8.23 | 8.23 | 76,959,694 |
12 Dec 2023 | 8.80 | 9.10 | 8.36 | 8.42 | 8.42 | 106,574,834 |
11 Dec 2023 | 7.61 | 8.37 | 7.42 | 8.37 | 8.37 | 75,610,376 |
08 Dec 2023 | 7.90 | 7.96 | 7.57 | 7.61 | 7.61 | 70,288,509 |
07 Dec 2023 | 7.70 | 8.37 | 7.70 | 8.16 | 8.16 | 96,858,151 |
06 Dec 2023 | 8.10 | 8.88 | 7.65 | 7.70 | 7.70 | 116,563,952 |
05 Dec 2023 | 8.07 | 8.29 | 7.52 | 8.29 | 8.29 | 124,517,896 |
04 Dec 2023 | 6.86 | 7.54 | 6.82 | 7.54 | 7.54 | 25,176,170 |
01 Dec 2023 | 6.64 | 6.88 | 6.57 | 6.85 | 6.85 | 9,879,608 |
30 Nov 2023 | 6.65 | 6.71 | 6.55 | 6.63 | 6.63 | 6,478,125 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |