Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 5.28 | 5.35 | 5.03 | 5.07 | 5.07 | 48,877,700 |
09 May 2024 | 5.37 | 5.41 | 5.23 | 5.33 | 5.33 | 34,679,700 |
08 May 2024 | 5.25 | 5.28 | 5.11 | 5.22 | 5.22 | 54,908,700 |
07 May 2024 | 5.54 | 5.83 | 5.46 | 5.51 | 5.51 | 43,754,100 |
06 May 2024 | 5.75 | 6.04 | 5.57 | 5.69 | 5.69 | 75,633,400 |
03 May 2024 | 5.53 | 5.58 | 5.33 | 5.57 | 5.57 | 54,697,700 |
02 May 2024 | 5.61 | 5.67 | 5.17 | 5.59 | 5.59 | 99,532,800 |
01 May 2024 | 4.76 | 5.44 | 4.74 | 5.27 | 5.27 | 147,465,600 |
30 Apr 2024 | 4.70 | 4.75 | 4.51 | 4.72 | 4.72 | 52,936,200 |
29 Apr 2024 | 4.67 | 4.68 | 4.47 | 4.60 | 4.60 | 56,096,000 |
26 Apr 2024 | 4.43 | 4.54 | 4.39 | 4.49 | 4.49 | 59,264,500 |
25 Apr 2024 | 4.05 | 4.17 | 4.03 | 4.13 | 4.13 | 25,888,400 |
24 Apr 2024 | 4.15 | 4.22 | 4.05 | 4.15 | 4.15 | 34,562,000 |
23 Apr 2024 | 3.99 | 4.13 | 3.98 | 4.01 | 4.01 | 41,987,800 |
22 Apr 2024 | 3.68 | 4.05 | 3.61 | 4.00 | 4.00 | 60,179,600 |
19 Apr 2024 | 3.86 | 3.92 | 3.78 | 3.80 | 3.80 | 35,465,400 |
18 Apr 2024 | 3.90 | 4.09 | 3.85 | 4.00 | 4.00 | 38,392,100 |
17 Apr 2024 | 3.87 | 3.96 | 3.84 | 3.91 | 3.91 | 38,767,000 |
16 Apr 2024 | 3.75 | 3.91 | 3.71 | 3.81 | 3.81 | 42,222,200 |
15 Apr 2024 | 4.19 | 4.19 | 3.82 | 3.89 | 3.89 | 70,661,300 |
12 Apr 2024 | 4.35 | 4.35 | 4.09 | 4.11 | 4.11 | 74,700,300 |
11 Apr 2024 | 4.60 | 4.61 | 4.43 | 4.46 | 4.46 | 39,040,200 |
10 Apr 2024 | 4.58 | 4.69 | 4.54 | 4.59 | 4.59 | 32,568,000 |
09 Apr 2024 | 4.43 | 4.79 | 4.42 | 4.71 | 4.71 | 76,666,000 |
08 Apr 2024 | 4.41 | 4.53 | 4.37 | 4.37 | 4.37 | 47,453,500 |
05 Apr 2024 | 4.50 | 4.58 | 4.38 | 4.39 | 4.39 | 42,834,900 |
04 Apr 2024 | 4.55 | 4.75 | 4.49 | 4.50 | 4.50 | 53,856,500 |
03 Apr 2024 | 4.46 | 4.51 | 4.36 | 4.49 | 4.49 | 33,078,500 |
02 Apr 2024 | 4.47 | 4.58 | 4.38 | 4.54 | 4.54 | 38,932,700 |
01 Apr 2024 | 4.63 | 4.75 | 4.57 | 4.64 | 4.64 | 42,632,700 |
28 Mar 2024 | 4.68 | 4.74 | 4.48 | 4.50 | 4.50 | 55,938,500 |
27 Mar 2024 | 4.63 | 4.73 | 4.45 | 4.67 | 4.67 | 85,346,500 |
26 Mar 2024 | 4.90 | 4.92 | 4.77 | 4.78 | 4.78 | 83,744,700 |
25 Mar 2024 | 4.92 | 5.09 | 4.89 | 4.91 | 4.91 | 56,419,400 |
22 Mar 2024 | 4.93 | 4.96 | 4.80 | 4.89 | 4.89 | 43,442,800 |
21 Mar 2024 | 5.06 | 5.10 | 4.96 | 5.00 | 5.00 | 46,800,100 |
20 Mar 2024 | 5.11 | 5.14 | 5.04 | 5.10 | 5.10 | 59,385,500 |
19 Mar 2024 | 5.49 | 5.49 | 5.13 | 5.19 | 5.19 | 77,042,900 |
18 Mar 2024 | 5.83 | 5.86 | 5.48 | 5.54 | 5.54 | 48,581,900 |
15 Mar 2024 | 5.71 | 5.76 | 5.57 | 5.58 | 5.58 | 33,668,500 |
14 Mar 2024 | 5.82 | 5.82 | 5.54 | 5.58 | 5.58 | 42,679,900 |
13 Mar 2024 | 6.08 | 6.27 | 5.91 | 5.92 | 5.92 | 42,657,900 |
12 Mar 2024 | 6.19 | 6.30 | 6.09 | 6.19 | 6.19 | 38,392,900 |
11 Mar 2024 | 5.92 | 6.23 | 5.88 | 6.10 | 6.10 | 64,025,300 |
08 Mar 2024 | 5.78 | 5.92 | 5.66 | 5.80 | 5.80 | 38,928,300 |
07 Mar 2024 | 5.67 | 5.79 | 5.47 | 5.77 | 5.77 | 46,370,300 |
06 Mar 2024 | 5.39 | 5.88 | 5.38 | 5.77 | 5.77 | 77,698,800 |
05 Mar 2024 | 5.17 | 5.62 | 4.78 | 5.48 | 5.48 | 94,784,600 |
04 Mar 2024 | 5.58 | 5.61 | 5.25 | 5.33 | 5.33 | 94,275,800 |
01 Mar 2024 | 5.73 | 5.84 | 5.68 | 5.78 | 5.78 | 40,933,100 |
29 Feb 2024 | 5.56 | 5.79 | 5.54 | 5.75 | 5.75 | 63,187,100 |
28 Feb 2024 | 5.60 | 5.61 | 5.39 | 5.43 | 5.43 | 58,390,500 |
27 Feb 2024 | 5.81 | 5.93 | 5.72 | 5.78 | 5.78 | 53,722,100 |
26 Feb 2024 | 5.54 | 5.77 | 5.50 | 5.65 | 5.65 | 60,295,300 |
23 Feb 2024 | 5.67 | 5.68 | 5.37 | 5.40 | 5.40 | 75,135,200 |
22 Feb 2024 | 5.97 | 5.97 | 5.71 | 5.85 | 5.85 | 49,536,300 |
21 Feb 2024 | 6.02 | 6.17 | 5.95 | 5.97 | 5.97 | 33,907,200 |
20 Feb 2024 | 5.93 | 6.03 | 5.79 | 5.96 | 5.96 | 39,772,200 |
16 Feb 2024 | 6.24 | 6.34 | 6.09 | 6.14 | 6.14 | 41,378,700 |
15 Feb 2024 | 6.05 | 6.29 | 6.04 | 6.09 | 6.09 | 54,076,700 |
14 Feb 2024 | 5.88 | 6.02 | 5.84 | 6.00 | 6.00 | 41,176,800 |
13 Feb 2024 | 5.86 | 5.88 | 5.65 | 5.70 | 5.70 | 52,054,400 |
12 Feb 2024 | 5.91 | 6.28 | 5.90 | 6.08 | 6.08 | 43,673,000 |
09 Feb 2024 | 5.84 | 5.93 | 5.75 | 5.93 | 5.93 | 25,563,500 |
08 Feb 2024 | 5.82 | 5.88 | 5.72 | 5.82 | 5.82 | 32,055,300 |
07 Feb 2024 | 5.81 | 6.00 | 5.73 | 5.86 | 5.86 | 42,818,400 |
06 Feb 2024 | 5.68 | 6.05 | 5.60 | 6.03 | 6.03 | 88,034,700 |
05 Feb 2024 | 5.48 | 5.48 | 5.30 | 5.38 | 5.38 | 45,420,800 |
02 Feb 2024 | 5.56 | 5.59 | 5.43 | 5.54 | 5.54 | 56,717,500 |
01 Feb 2024 | 5.73 | 5.92 | 5.54 | 5.71 | 5.71 | 51,425,400 |
31 Jan 2024 | 5.69 | 5.86 | 5.43 | 5.62 | 5.62 | 75,799,300 |
30 Jan 2024 | 6.01 | 6.04 | 5.79 | 5.79 | 5.79 | 66,444,800 |
29 Jan 2024 | 6.08 | 6.16 | 5.95 | 6.14 | 6.14 | 40,118,400 |
26 Jan 2024 | 6.00 | 6.15 | 5.97 | 6.14 | 6.14 | 39,437,600 |
25 Jan 2024 | 5.91 | 6.08 | 5.83 | 6.04 | 6.04 | 59,221,400 |
24 Jan 2024 | 6.50 | 6.59 | 6.01 | 6.07 | 6.07 | 76,001,000 |
23 Jan 2024 | 6.40 | 6.88 | 6.17 | 6.21 | 6.21 | 119,010,800 |
22 Jan 2024 | 5.83 | 6.17 | 5.80 | 5.98 | 5.98 | 74,314,700 |
19 Jan 2024 | 6.16 | 6.16 | 5.86 | 6.06 | 6.06 | 81,997,000 |
18 Jan 2024 | 6.50 | 6.54 | 6.10 | 6.28 | 6.28 | 71,543,500 |
17 Jan 2024 | 6.21 | 6.42 | 6.12 | 6.30 | 6.30 | 63,011,800 |
16 Jan 2024 | 7.04 | 7.05 | 6.45 | 6.55 | 6.55 | 121,078,900 |
12 Jan 2024 | 7.26 | 7.53 | 7.16 | 7.17 | 7.17 | 48,715,800 |
11 Jan 2024 | 7.57 | 7.67 | 7.33 | 7.40 | 7.40 | 52,385,000 |
10 Jan 2024 | 7.53 | 7.55 | 7.31 | 7.41 | 7.41 | 54,569,600 |
09 Jan 2024 | 7.80 | 7.84 | 7.52 | 7.56 | 7.56 | 70,100,900 |
08 Jan 2024 | 7.86 | 8.05 | 7.73 | 7.93 | 7.93 | 49,933,600 |
05 Jan 2024 | 8.16 | 8.25 | 8.03 | 8.06 | 8.06 | 40,604,100 |
04 Jan 2024 | 8.33 | 8.47 | 8.25 | 8.27 | 8.27 | 38,412,300 |
03 Jan 2024 | 8.12 | 8.56 | 8.10 | 8.50 | 8.50 | 58,659,300 |
02 Jan 2024 | 8.93 | 8.94 | 8.38 | 8.42 | 8.42 | 81,640,300 |
29 Dec 2023 | 9.43 | 9.53 | 8.95 | 9.07 | 9.07 | 74,559,000 |
28 Dec 2023 | 9.16 | 9.57 | 9.12 | 9.43 | 9.43 | 91,988,300 |
27 Dec 2023 | 9.26 | 9.33 | 8.89 | 9.10 | 9.10 | 99,997,200 |
26 Dec 2023 | 8.77 | 9.43 | 8.63 | 9.33 | 9.33 | 130,928,200 |
22 Dec 2023 | 8.10 | 8.59 | 8.08 | 8.42 | 8.42 | 55,866,700 |
21 Dec 2023 | 8.15 | 8.31 | 7.99 | 8.29 | 8.29 | 48,972,700 |
20 Dec 2023 | 8.63 | 8.70 | 7.92 | 7.92 | 7.92 | 105,322,300 |
19 Dec 2023 | 8.52 | 8.90 | 8.51 | 8.82 | 8.82 | 88,664,000 |
18 Dec 2023 | 8.59 | 8.64 | 8.23 | 8.35 | 8.35 | 131,953,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |