Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 10.59 | 10.65 | 10.32 | 10.36 | 10.36 | 15,065,600 |
29 Apr 2024 | 10.13 | 10.59 | 10.10 | 10.51 | 10.51 | 21,761,127 |
26 Apr 2024 | 10.20 | 10.22 | 9.90 | 10.19 | 10.19 | 21,111,283 |
25 Apr 2024 | 10.08 | 10.43 | 9.95 | 10.40 | 10.40 | 16,558,100 |
24 Apr 2024 | 10.12 | 10.22 | 9.91 | 10.16 | 10.16 | 12,159,848 |
23 Apr 2024 | 10.26 | 10.38 | 9.97 | 10.08 | 10.08 | 14,623,414 |
22 Apr 2024 | 10.51 | 10.53 | 10.22 | 10.26 | 10.26 | 14,928,853 |
19 Apr 2024 | 10.80 | 10.96 | 10.58 | 10.69 | 10.69 | 20,975,282 |
18 Apr 2024 | 10.58 | 11.11 | 10.39 | 11.01 | 11.01 | 29,287,770 |
17 Apr 2024 | 10.23 | 10.64 | 10.23 | 10.58 | 10.58 | 22,572,987 |
16 Apr 2024 | 10.60 | 10.66 | 10.00 | 10.03 | 10.03 | 25,465,322 |
15 Apr 2024 | 11.18 | 11.26 | 10.50 | 10.79 | 10.79 | 27,188,173 |
12 Apr 2024 | 11.05 | 11.29 | 10.90 | 11.10 | 11.10 | 28,053,463 |
11 Apr 2024 | 10.83 | 11.28 | 10.77 | 11.04 | 11.04 | 29,102,514 |
10 Apr 2024 | 11.50 | 11.51 | 10.83 | 11.04 | 11.04 | 47,695,802 |
09 Apr 2024 | 11.40 | 11.70 | 11.19 | 11.66 | 11.66 | 50,979,326 |
08 Apr 2024 | 11.02 | 11.58 | 10.97 | 11.45 | 11.45 | 70,725,612 |
03 Apr 2024 | 10.81 | 11.18 | 10.71 | 10.87 | 10.87 | 53,749,671 |
02 Apr 2024 | 10.86 | 11.40 | 10.59 | 10.96 | 10.96 | 85,993,992 |
01 Apr 2024 | 9.83 | 10.41 | 9.78 | 10.41 | 10.41 | 29,787,067 |
29 Mar 2024 | 9.21 | 9.45 | 9.21 | 9.46 | 9.46 | 6,347,265 |
28 Mar 2024 | 9.10 | 9.45 | 9.10 | 9.27 | 9.27 | 12,253,310 |
27 Mar 2024 | 9.55 | 9.72 | 9.11 | 9.11 | 9.11 | 17,495,691 |
26 Mar 2024 | 9.31 | 9.58 | 9.31 | 9.53 | 9.53 | 11,838,104 |
25 Mar 2024 | 9.58 | 9.73 | 9.39 | 9.43 | 9.43 | 13,226,873 |
22 Mar 2024 | 9.89 | 9.92 | 9.55 | 9.63 | 9.63 | 17,325,249 |
21 Mar 2024 | 10.05 | 10.12 | 9.86 | 9.92 | 9.92 | 14,156,317 |
20 Mar 2024 | 10.00 | 10.06 | 9.92 | 10.05 | 10.05 | 11,468,356 |
19 Mar 2024 | 10.23 | 10.25 | 9.95 | 10.00 | 10.00 | 16,549,721 |
18 Mar 2024 | 9.86 | 10.14 | 9.80 | 10.14 | 10.14 | 22,467,469 |
15 Mar 2024 | 9.69 | 9.79 | 9.59 | 9.76 | 9.76 | 10,659,910 |
14 Mar 2024 | 9.78 | 9.96 | 9.58 | 9.72 | 9.72 | 16,914,505 |
13 Mar 2024 | 9.66 | 9.90 | 9.57 | 9.77 | 9.77 | 18,364,943 |
12 Mar 2024 | 9.72 | 9.77 | 9.54 | 9.69 | 9.69 | 16,870,563 |
11 Mar 2024 | 9.36 | 9.73 | 9.34 | 9.68 | 9.68 | 25,489,274 |
08 Mar 2024 | 9.20 | 9.37 | 9.20 | 9.32 | 9.32 | 12,048,713 |
07 Mar 2024 | 9.65 | 9.69 | 9.22 | 9.23 | 9.23 | 18,373,587 |
06 Mar 2024 | 9.09 | 9.65 | 9.07 | 9.56 | 9.56 | 27,020,961 |
05 Mar 2024 | 9.28 | 9.31 | 9.07 | 9.15 | 9.15 | 17,321,632 |
04 Mar 2024 | 9.42 | 9.57 | 9.31 | 9.38 | 9.38 | 16,501,298 |
01 Mar 2024 | 9.40 | 9.55 | 9.31 | 9.46 | 9.46 | 17,970,280 |
29 Feb 2024 | 8.86 | 9.41 | 8.80 | 9.40 | 9.40 | 25,479,128 |
28 Feb 2024 | 9.80 | 9.93 | 9.03 | 9.04 | 9.04 | 40,990,714 |
27 Feb 2024 | 9.22 | 9.63 | 9.12 | 9.59 | 9.59 | 26,985,942 |
26 Feb 2024 | 9.37 | 9.41 | 9.07 | 9.27 | 9.27 | 31,705,704 |
23 Feb 2024 | 8.72 | 9.28 | 8.69 | 9.19 | 9.19 | 31,034,646 |
22 Feb 2024 | 8.63 | 8.77 | 8.55 | 8.71 | 8.71 | 16,918,954 |
21 Feb 2024 | 8.36 | 8.90 | 8.28 | 8.63 | 8.63 | 27,181,873 |
20 Feb 2024 | 8.34 | 8.47 | 8.24 | 8.46 | 8.46 | 19,117,227 |
19 Feb 2024 | 8.76 | 8.87 | 8.11 | 8.44 | 8.44 | 43,743,302 |
08 Feb 2024 | 8.50 | 8.88 | 8.35 | 8.75 | 8.75 | 25,056,280 |
07 Feb 2024 | 7.94 | 8.62 | 7.91 | 8.48 | 8.48 | 23,871,494 |
06 Feb 2024 | 7.28 | 8.08 | 7.05 | 7.94 | 7.94 | 24,643,377 |
05 Feb 2024 | 8.05 | 8.09 | 7.25 | 7.45 | 7.45 | 20,116,204 |
02 Feb 2024 | 8.58 | 8.65 | 7.77 | 8.05 | 8.05 | 16,889,200 |
01 Feb 2024 | 8.70 | 8.79 | 8.40 | 8.53 | 8.53 | 10,717,719 |
31 Jan 2024 | 9.11 | 9.19 | 8.61 | 8.74 | 8.74 | 15,744,676 |
30 Jan 2024 | 9.39 | 9.57 | 9.14 | 9.16 | 9.16 | 8,820,110 |
29 Jan 2024 | 9.82 | 9.82 | 9.36 | 9.40 | 9.40 | 8,514,298 |
26 Jan 2024 | 9.97 | 9.98 | 9.63 | 9.70 | 9.70 | 8,885,905 |
25 Jan 2024 | 9.65 | 10.00 | 9.56 | 9.97 | 9.97 | 10,763,650 |
24 Jan 2024 | 9.64 | 9.71 | 9.25 | 9.63 | 9.63 | 13,349,688 |
23 Jan 2024 | 9.58 | 9.74 | 9.40 | 9.64 | 9.64 | 11,983,146 |
22 Jan 2024 | 10.23 | 10.32 | 9.38 | 9.55 | 9.55 | 17,075,624 |
19 Jan 2024 | 10.48 | 10.63 | 10.22 | 10.28 | 10.28 | 7,364,984 |
18 Jan 2024 | 10.54 | 10.56 | 10.11 | 10.41 | 10.41 | 10,709,517 |
17 Jan 2024 | 10.88 | 10.90 | 10.52 | 10.52 | 10.52 | 7,427,917 |
16 Jan 2024 | 11.03 | 11.10 | 10.76 | 10.93 | 10.93 | 6,849,100 |
15 Jan 2024 | 11.17 | 11.18 | 10.96 | 11.04 | 11.04 | 8,050,202 |
12 Jan 2024 | 11.33 | 11.40 | 11.05 | 11.10 | 11.10 | 9,403,122 |
11 Jan 2024 | 11.17 | 11.42 | 11.04 | 11.38 | 11.38 | 12,314,190 |
10 Jan 2024 | 11.45 | 11.52 | 10.99 | 10.99 | 10.99 | 18,086,064 |
09 Jan 2024 | 12.25 | 12.35 | 10.98 | 11.46 | 11.46 | 26,536,529 |
08 Jan 2024 | 12.62 | 12.71 | 12.20 | 12.20 | 12.20 | 6,649,845 |
05 Jan 2024 | 12.86 | 13.11 | 12.65 | 12.71 | 12.71 | 6,512,269 |
04 Jan 2024 | 13.01 | 13.03 | 12.77 | 12.78 | 12.78 | 4,768,078 |
03 Jan 2024 | 13.09 | 13.20 | 13.00 | 13.03 | 13.03 | 5,525,391 |
02 Jan 2024 | 13.14 | 13.24 | 13.08 | 13.09 | 13.09 | 6,161,075 |
29 Dec 2023 | 13.08 | 13.20 | 12.98 | 13.15 | 13.15 | 5,861,071 |
28 Dec 2023 | 12.66 | 13.22 | 12.65 | 13.14 | 13.14 | 11,320,756 |
27 Dec 2023 | 12.86 | 12.86 | 12.64 | 12.69 | 12.69 | 3,733,326 |
26 Dec 2023 | 12.69 | 12.84 | 12.62 | 12.71 | 12.71 | 4,679,434 |
25 Dec 2023 | 12.94 | 13.09 | 12.60 | 12.75 | 12.75 | 6,686,731 |
22 Dec 2023 | 13.34 | 13.38 | 12.92 | 13.04 | 13.04 | 7,447,320 |
21 Dec 2023 | 12.95 | 13.46 | 12.84 | 13.38 | 13.38 | 11,052,001 |
20 Dec 2023 | 13.00 | 13.19 | 12.79 | 12.84 | 12.84 | 4,382,400 |
19 Dec 2023 | 13.19 | 13.23 | 12.89 | 13.00 | 13.00 | 4,991,089 |
18 Dec 2023 | 13.55 | 13.55 | 13.06 | 13.14 | 13.14 | 5,802,127 |
15 Dec 2023 | 13.23 | 13.53 | 13.13 | 13.48 | 13.48 | 7,751,620 |
14 Dec 2023 | 13.36 | 13.58 | 13.19 | 13.22 | 13.22 | 3,934,461 |
13 Dec 2023 | 13.67 | 13.67 | 13.36 | 13.38 | 13.38 | 5,314,031 |
12 Dec 2023 | 13.43 | 13.55 | 13.29 | 13.46 | 13.46 | 4,461,302 |
11 Dec 2023 | 13.09 | 13.53 | 13.02 | 13.47 | 13.47 | 6,621,986 |
08 Dec 2023 | 13.60 | 13.60 | 13.18 | 13.22 | 13.22 | 7,343,776 |
07 Dec 2023 | 13.53 | 13.64 | 13.38 | 13.55 | 13.55 | 4,755,583 |
06 Dec 2023 | 13.38 | 13.59 | 13.32 | 13.49 | 13.49 | 4,832,928 |
05 Dec 2023 | 13.55 | 13.61 | 13.32 | 13.40 | 13.40 | 6,876,013 |
04 Dec 2023 | 13.67 | 13.72 | 13.47 | 13.61 | 13.61 | 6,150,513 |
01 Dec 2023 | 13.52 | 13.71 | 13.43 | 13.65 | 13.65 | 5,345,100 |
30 Nov 2023 | 13.62 | 13.66 | 13.42 | 13.47 | 13.47 | 5,918,917 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |