Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 10.29 | 10.31 | 10.10 | 10.11 | 10.11 | 12,915,069 |
27 May 2024 | 10.08 | 10.26 | 9.93 | 10.25 | 10.25 | 15,444,806 |
24 May 2024 | 10.20 | 10.25 | 10.03 | 10.05 | 10.05 | 13,725,382 |
23 May 2024 | 10.55 | 10.58 | 10.18 | 10.21 | 10.21 | 21,490,158 |
22 May 2024 | 10.49 | 10.59 | 10.45 | 10.54 | 10.54 | 13,527,230 |
21 May 2024 | 10.64 | 10.69 | 10.44 | 10.50 | 10.50 | 14,639,041 |
20 May 2024 | 10.65 | 10.77 | 10.57 | 10.63 | 10.63 | 18,039,936 |
17 May 2024 | 10.49 | 10.65 | 10.39 | 10.65 | 10.65 | 17,172,762 |
16 May 2024 | 10.63 | 10.73 | 10.45 | 10.50 | 10.50 | 20,819,460 |
15 May 2024 | 10.79 | 10.79 | 10.61 | 10.63 | 10.63 | 19,423,426 |
14 May 2024 | 10.63 | 11.20 | 10.63 | 10.84 | 10.84 | 28,975,940 |
13 May 2024 | 10.83 | 10.86 | 10.52 | 10.59 | 10.59 | 34,169,092 |
10 May 2024 | 11.38 | 11.60 | 11.02 | 11.04 | 11.04 | 53,275,644 |
09 May 2024 | 10.67 | 10.93 | 10.66 | 10.89 | 10.89 | 17,644,194 |
08 May 2024 | 10.99 | 10.99 | 10.68 | 10.69 | 10.69 | 20,340,071 |
07 May 2024 | 11.01 | 11.08 | 10.88 | 11.00 | 11.00 | 21,150,146 |
06 May 2024 | 10.99 | 11.12 | 10.91 | 10.96 | 10.96 | 23,623,892 |
30 Apr 2024 | 11.06 | 11.13 | 10.77 | 10.88 | 10.88 | 27,984,890 |
29 Apr 2024 | 10.85 | 11.21 | 10.85 | 11.12 | 11.12 | 42,159,770 |
26 Apr 2024 | 10.49 | 10.72 | 10.48 | 10.71 | 10.71 | 28,449,292 |
25 Apr 2024 | 10.55 | 10.64 | 10.43 | 10.47 | 10.47 | 19,407,394 |
24 Apr 2024 | 10.39 | 10.60 | 10.39 | 10.59 | 10.59 | 23,057,792 |
23 Apr 2024 | 10.34 | 10.55 | 10.28 | 10.41 | 10.41 | 22,428,941 |
22 Apr 2024 | 10.24 | 10.50 | 10.10 | 10.28 | 10.28 | 16,869,109 |
19 Apr 2024 | 10.39 | 10.55 | 10.25 | 10.34 | 10.34 | 19,057,898 |
18 Apr 2024 | 10.44 | 10.65 | 10.30 | 10.44 | 10.44 | 23,935,850 |
17 Apr 2024 | 9.90 | 10.50 | 9.90 | 10.50 | 10.50 | 29,656,866 |
16 Apr 2024 | 10.39 | 10.39 | 9.83 | 9.85 | 9.85 | 31,024,712 |
15 Apr 2024 | 10.48 | 10.65 | 10.19 | 10.39 | 10.39 | 24,669,430 |
12 Apr 2024 | 10.70 | 10.81 | 10.43 | 10.46 | 10.46 | 21,076,797 |
11 Apr 2024 | 10.63 | 10.89 | 10.52 | 10.70 | 10.70 | 19,726,761 |
10 Apr 2024 | 11.01 | 11.10 | 10.51 | 10.63 | 10.63 | 23,937,192 |
09 Apr 2024 | 10.88 | 11.05 | 10.80 | 10.93 | 10.93 | 18,729,616 |
08 Apr 2024 | 11.09 | 11.14 | 10.84 | 10.85 | 10.85 | 19,595,861 |
03 Apr 2024 | 11.33 | 11.38 | 11.08 | 11.13 | 11.13 | 19,347,401 |
02 Apr 2024 | 11.64 | 11.66 | 11.33 | 11.37 | 11.37 | 23,403,058 |
01 Apr 2024 | 11.51 | 11.70 | 11.51 | 11.65 | 11.65 | 25,686,520 |
29 Mar 2024 | 11.38 | 11.40 | 11.18 | 11.49 | 11.49 | 11,774,700 |
28 Mar 2024 | 11.00 | 11.52 | 11.00 | 11.35 | 11.35 | 31,985,277 |
27 Mar 2024 | 11.52 | 11.54 | 10.96 | 11.00 | 11.00 | 27,764,263 |
26 Mar 2024 | 11.64 | 11.76 | 11.33 | 11.49 | 11.49 | 28,485,698 |
25 Mar 2024 | 11.90 | 12.08 | 11.62 | 11.64 | 11.64 | 33,895,857 |
22 Mar 2024 | 12.21 | 12.31 | 11.80 | 12.00 | 12.00 | 42,558,626 |
21 Mar 2024 | 12.42 | 12.48 | 12.20 | 12.21 | 12.21 | 33,493,797 |
20 Mar 2024 | 12.34 | 12.45 | 12.27 | 12.39 | 12.39 | 31,786,393 |
19 Mar 2024 | 12.55 | 12.65 | 12.35 | 12.36 | 12.36 | 48,090,283 |
18 Mar 2024 | 12.81 | 12.81 | 12.37 | 12.64 | 12.64 | 69,739,034 |
15 Mar 2024 | 12.12 | 12.69 | 12.00 | 12.60 | 12.60 | 76,183,442 |
14 Mar 2024 | 12.36 | 12.46 | 11.92 | 12.10 | 12.10 | 47,655,262 |
13 Mar 2024 | 12.22 | 12.46 | 12.10 | 12.31 | 12.31 | 60,552,535 |
12 Mar 2024 | 12.16 | 12.34 | 12.02 | 12.17 | 12.17 | 48,454,819 |
11 Mar 2024 | 12.01 | 12.09 | 11.83 | 12.08 | 12.08 | 33,119,618 |
08 Mar 2024 | 11.80 | 12.08 | 11.73 | 12.03 | 12.03 | 39,005,288 |
07 Mar 2024 | 12.45 | 12.63 | 11.92 | 11.92 | 11.92 | 70,310,739 |
06 Mar 2024 | 11.77 | 12.45 | 11.77 | 12.24 | 12.24 | 70,604,312 |
05 Mar 2024 | 12.00 | 12.14 | 11.80 | 11.88 | 11.88 | 42,134,848 |
04 Mar 2024 | 12.16 | 12.25 | 11.90 | 12.16 | 12.16 | 52,756,083 |
01 Mar 2024 | 11.92 | 12.28 | 11.86 | 12.14 | 12.14 | 60,308,236 |
29 Feb 2024 | 11.41 | 12.05 | 11.41 | 11.95 | 11.95 | 61,484,993 |
28 Feb 2024 | 12.25 | 12.47 | 11.37 | 11.39 | 11.39 | 92,117,950 |
27 Feb 2024 | 12.25 | 12.40 | 11.90 | 12.39 | 12.39 | 101,179,498 |
26 Feb 2024 | 11.50 | 12.92 | 11.50 | 12.55 | 12.55 | 130,169,077 |
23 Feb 2024 | 10.59 | 10.84 | 10.38 | 10.82 | 10.82 | 36,485,001 |
22 Feb 2024 | 10.31 | 10.60 | 10.31 | 10.54 | 10.54 | 27,684,174 |
21 Feb 2024 | 10.22 | 10.59 | 10.13 | 10.29 | 10.29 | 31,320,132 |
20 Feb 2024 | 10.13 | 10.47 | 10.04 | 10.36 | 10.36 | 24,262,476 |
19 Feb 2024 | 10.66 | 10.69 | 10.17 | 10.33 | 10.33 | 32,300,435 |
08 Feb 2024 | 10.04 | 10.80 | 10.00 | 10.34 | 10.34 | 44,743,260 |
07 Feb 2024 | 9.20 | 9.99 | 9.12 | 9.89 | 9.89 | 46,602,780 |
06 Feb 2024 | 8.07 | 9.30 | 8.01 | 9.21 | 9.21 | 32,664,844 |
05 Feb 2024 | 8.78 | 8.79 | 7.95 | 8.24 | 8.24 | 31,972,032 |
02 Feb 2024 | 9.11 | 9.47 | 8.48 | 8.83 | 8.83 | 25,887,012 |
01 Feb 2024 | 9.13 | 9.36 | 8.95 | 9.15 | 9.15 | 17,378,819 |
31 Jan 2024 | 9.70 | 9.79 | 9.12 | 9.15 | 9.15 | 24,279,830 |
30 Jan 2024 | 9.98 | 10.19 | 9.73 | 9.77 | 9.77 | 15,090,412 |
29 Jan 2024 | 10.28 | 10.39 | 9.98 | 10.02 | 10.02 | 14,891,674 |
26 Jan 2024 | 10.28 | 10.40 | 10.20 | 10.21 | 10.21 | 16,289,106 |
25 Jan 2024 | 9.95 | 10.36 | 9.85 | 10.33 | 10.33 | 23,042,972 |
24 Jan 2024 | 9.83 | 10.03 | 9.52 | 9.98 | 9.98 | 19,145,445 |
23 Jan 2024 | 9.62 | 9.88 | 9.57 | 9.81 | 9.81 | 16,425,151 |
22 Jan 2024 | 10.28 | 10.33 | 9.57 | 9.63 | 9.63 | 20,675,647 |
19 Jan 2024 | 10.42 | 10.52 | 10.25 | 10.25 | 10.25 | 13,549,996 |
18 Jan 2024 | 10.46 | 10.64 | 10.13 | 10.48 | 10.48 | 21,574,755 |
17 Jan 2024 | 10.86 | 10.88 | 10.53 | 10.54 | 10.54 | 14,716,138 |
16 Jan 2024 | 10.99 | 11.04 | 10.76 | 10.92 | 10.92 | 14,871,979 |
15 Jan 2024 | 11.02 | 11.10 | 10.83 | 10.97 | 10.97 | 13,043,213 |
12 Jan 2024 | 11.21 | 11.27 | 11.05 | 11.07 | 11.07 | 13,667,364 |
11 Jan 2024 | 10.91 | 11.34 | 10.86 | 11.28 | 11.28 | 20,380,915 |
10 Jan 2024 | 11.20 | 11.27 | 10.94 | 10.95 | 10.95 | 21,029,855 |
09 Jan 2024 | 10.81 | 11.39 | 10.81 | 11.27 | 11.27 | 32,280,351 |
08 Jan 2024 | 11.08 | 11.18 | 10.80 | 10.80 | 10.80 | 21,425,644 |
05 Jan 2024 | 11.36 | 11.50 | 11.12 | 11.17 | 11.17 | 16,334,906 |
04 Jan 2024 | 11.50 | 11.50 | 11.27 | 11.32 | 11.32 | 15,838,900 |
03 Jan 2024 | 11.72 | 11.77 | 11.44 | 11.55 | 11.55 | 22,795,700 |
02 Jan 2024 | 11.82 | 11.99 | 11.78 | 11.81 | 11.81 | 19,106,175 |
29 Dec 2023 | 11.50 | 11.92 | 11.48 | 11.87 | 11.87 | 24,186,511 |
28 Dec 2023 | 11.17 | 11.58 | 11.05 | 11.52 | 11.52 | 24,200,396 |
27 Dec 2023 | 11.15 | 11.21 | 11.03 | 11.17 | 11.17 | 13,932,422 |
26 Dec 2023 | 11.55 | 11.56 | 11.06 | 11.12 | 11.12 | 21,841,339 |
25 Dec 2023 | 11.42 | 11.74 | 11.40 | 11.57 | 11.57 | 16,429,316 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |