Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 10.12 | 10.70 | 10.05 | 10.48 | 10.48 | 20,718,699 |
14 May 2024 | 9.89 | 10.25 | 9.89 | 10.14 | 10.14 | 15,455,959 |
13 May 2024 | 9.80 | 9.95 | 9.36 | 9.82 | 9.82 | 12,370,285 |
10 May 2024 | 9.80 | 10.15 | 9.76 | 9.98 | 9.98 | 15,026,830 |
09 May 2024 | 9.85 | 9.94 | 9.70 | 9.79 | 9.79 | 8,060,923 |
08 May 2024 | 9.90 | 10.12 | 9.66 | 9.76 | 9.76 | 11,365,460 |
07 May 2024 | 9.76 | 9.92 | 9.59 | 9.82 | 9.82 | 10,072,281 |
06 May 2024 | 9.98 | 10.10 | 9.59 | 9.75 | 9.75 | 12,114,213 |
30 Apr 2024 | 9.82 | 10.10 | 9.74 | 9.91 | 9.91 | 12,583,878 |
29 Apr 2024 | 9.74 | 10.05 | 9.60 | 9.76 | 9.76 | 15,952,040 |
26 Apr 2024 | 9.64 | 9.97 | 9.35 | 9.79 | 9.79 | 20,009,694 |
25 Apr 2024 | 8.87 | 9.68 | 8.85 | 9.38 | 9.38 | 21,541,579 |
24 Apr 2024 | 8.45 | 8.94 | 8.35 | 8.89 | 8.89 | 14,411,589 |
23 Apr 2024 | 8.04 | 8.51 | 7.82 | 8.39 | 8.39 | 12,152,554 |
22 Apr 2024 | 8.11 | 8.30 | 7.73 | 7.92 | 7.92 | 9,834,906 |
19 Apr 2024 | 8.53 | 8.90 | 8.40 | 8.40 | 8.40 | 9,695,400 |
18 Apr 2024 | 8.80 | 8.95 | 8.49 | 8.57 | 8.57 | 12,570,610 |
17 Apr 2024 | 7.84 | 8.87 | 7.82 | 8.81 | 8.81 | 20,032,174 |
16 Apr 2024 | 8.79 | 8.84 | 7.50 | 7.64 | 7.64 | 28,450,096 |
15 Apr 2024 | 9.85 | 9.95 | 8.01 | 8.84 | 8.84 | 34,395,678 |
12 Apr 2024 | 10.53 | 10.60 | 9.91 | 10.01 | 10.01 | 16,653,647 |
11 Apr 2024 | 10.38 | 10.67 | 10.18 | 10.51 | 10.51 | 22,914,776 |
10 Apr 2024 | 11.14 | 11.50 | 9.80 | 10.49 | 10.49 | 36,151,757 |
09 Apr 2024 | 10.83 | 11.25 | 10.72 | 11.13 | 11.13 | 28,258,691 |
08 Apr 2024 | 10.03 | 10.98 | 9.95 | 10.94 | 10.94 | 42,032,774 |
03 Apr 2024 | 10.10 | 10.15 | 9.85 | 10.00 | 10.00 | 15,761,968 |
02 Apr 2024 | 10.00 | 10.24 | 9.84 | 10.10 | 10.10 | 17,021,069 |
01 Apr 2024 | 9.70 | 10.15 | 9.68 | 9.99 | 9.99 | 18,997,913 |
29 Mar 2024 | 9.54 | 9.98 | 9.50 | 9.68 | 9.68 | 12,229,915 |
28 Mar 2024 | 9.30 | 9.66 | 9.21 | 9.48 | 9.48 | 18,997,393 |
27 Mar 2024 | 10.06 | 10.15 | 9.30 | 9.41 | 9.41 | 28,742,747 |
26 Mar 2024 | 9.92 | 10.15 | 9.67 | 9.93 | 9.93 | 28,544,314 |
25 Mar 2024 | 10.19 | 11.00 | 9.84 | 9.97 | 9.97 | 55,752,670 |
22 Mar 2024 | 9.50 | 10.13 | 9.31 | 10.01 | 10.01 | 48,531,413 |
21 Mar 2024 | 8.61 | 9.76 | 8.45 | 9.43 | 9.43 | 50,942,107 |
20 Mar 2024 | 8.55 | 8.63 | 8.50 | 8.58 | 8.58 | 7,615,842 |
19 Mar 2024 | 8.70 | 8.75 | 8.52 | 8.60 | 8.60 | 9,326,827 |
18 Mar 2024 | 9.05 | 9.06 | 8.64 | 8.69 | 8.69 | 22,810,200 |
15 Mar 2024 | 8.91 | 9.15 | 8.77 | 9.09 | 9.09 | 12,631,479 |
14 Mar 2024 | 8.98 | 9.03 | 8.75 | 8.84 | 8.84 | 12,289,180 |
13 Mar 2024 | 9.13 | 9.29 | 8.90 | 8.98 | 8.98 | 13,771,690 |
12 Mar 2024 | 9.16 | 9.35 | 9.02 | 9.13 | 9.13 | 11,145,929 |
11 Mar 2024 | 9.00 | 9.26 | 8.87 | 9.20 | 9.20 | 14,859,050 |
08 Mar 2024 | 8.67 | 9.05 | 8.56 | 8.97 | 8.97 | 15,176,800 |
07 Mar 2024 | 8.63 | 8.87 | 8.61 | 8.70 | 8.70 | 8,014,539 |
06 Mar 2024 | 8.49 | 8.73 | 8.40 | 8.63 | 8.63 | 8,233,166 |
05 Mar 2024 | 8.81 | 8.90 | 8.36 | 8.50 | 8.50 | 14,199,042 |
04 Mar 2024 | 9.15 | 9.33 | 8.80 | 8.85 | 8.85 | 16,756,909 |
01 Mar 2024 | 8.85 | 9.40 | 8.72 | 9.09 | 9.09 | 25,376,439 |
29 Feb 2024 | 8.60 | 8.89 | 8.33 | 8.79 | 8.79 | 13,927,097 |
28 Feb 2024 | 9.39 | 9.57 | 8.41 | 8.60 | 8.60 | 28,895,735 |
27 Feb 2024 | 8.78 | 9.29 | 8.68 | 9.25 | 9.25 | 22,967,825 |
26 Feb 2024 | 8.60 | 8.97 | 8.44 | 8.78 | 8.78 | 22,033,909 |
23 Feb 2024 | 8.48 | 8.80 | 8.26 | 8.60 | 8.60 | 15,602,984 |
22 Feb 2024 | 7.91 | 8.39 | 7.91 | 8.33 | 8.33 | 10,726,186 |
21 Feb 2024 | 7.54 | 8.14 | 7.54 | 7.90 | 7.90 | 11,188,476 |
20 Feb 2024 | 7.49 | 7.78 | 7.42 | 7.64 | 7.64 | 8,021,563 |
19 Feb 2024 | 7.58 | 7.76 | 7.29 | 7.53 | 7.53 | 12,350,239 |
08 Feb 2024 | 6.80 | 7.13 | 6.64 | 7.06 | 7.06 | 6,182,990 |
07 Feb 2024 | 7.17 | 7.27 | 6.79 | 6.80 | 6.80 | 5,419,091 |
06 Feb 2024 | 7.15 | 7.30 | 6.70 | 7.15 | 7.15 | 10,788,553 |
05 Feb 2024 | 7.01 | 7.60 | 6.80 | 7.25 | 7.25 | 13,139,640 |
02 Feb 2024 | 7.24 | 7.38 | 6.64 | 7.19 | 7.19 | 9,452,244 |
01 Feb 2024 | 7.19 | 7.50 | 5.93 | 7.18 | 7.18 | 10,167,819 |
31 Jan 2024 | 7.70 | 7.84 | 7.29 | 7.37 | 7.37 | 4,987,096 |
30 Jan 2024 | 8.05 | 8.06 | 7.69 | 7.70 | 7.70 | 4,342,610 |
29 Jan 2024 | 8.33 | 8.42 | 8.01 | 8.05 | 8.05 | 5,829,607 |
26 Jan 2024 | 8.33 | 8.65 | 8.25 | 8.33 | 8.33 | 7,546,483 |
25 Jan 2024 | 7.73 | 8.35 | 7.69 | 8.33 | 8.33 | 8,392,712 |
24 Jan 2024 | 7.77 | 7.82 | 7.42 | 7.73 | 7.73 | 4,712,883 |
23 Jan 2024 | 7.77 | 7.92 | 7.41 | 7.77 | 7.77 | 4,635,031 |
22 Jan 2024 | 8.28 | 8.28 | 7.70 | 7.81 | 7.81 | 5,787,776 |
19 Jan 2024 | 8.10 | 8.41 | 8.00 | 8.28 | 8.28 | 5,351,736 |
18 Jan 2024 | 8.41 | 8.52 | 7.90 | 8.12 | 8.12 | 7,709,818 |
17 Jan 2024 | 8.55 | 8.60 | 8.41 | 8.41 | 8.41 | 4,549,524 |
16 Jan 2024 | 8.70 | 8.70 | 8.38 | 8.64 | 8.64 | 5,715,077 |
15 Jan 2024 | 8.68 | 8.80 | 8.55 | 8.58 | 8.58 | 8,758,223 |
12 Jan 2024 | 8.63 | 8.80 | 8.50 | 8.77 | 8.77 | 11,475,271 |
11 Jan 2024 | 8.11 | 8.55 | 8.03 | 8.53 | 8.53 | 9,241,127 |
10 Jan 2024 | 8.70 | 8.73 | 7.99 | 8.11 | 8.11 | 14,355,293 |
09 Jan 2024 | 8.44 | 8.90 | 8.41 | 8.75 | 8.75 | 8,982,173 |
08 Jan 2024 | 8.53 | 8.85 | 8.45 | 8.48 | 8.48 | 10,435,014 |
05 Jan 2024 | 8.45 | 8.83 | 8.30 | 8.62 | 8.62 | 11,462,257 |
04 Jan 2024 | 8.37 | 8.49 | 8.25 | 8.41 | 8.41 | 4,012,772 |
03 Jan 2024 | 8.55 | 8.66 | 8.35 | 8.40 | 8.40 | 5,110,200 |
02 Jan 2024 | 8.61 | 8.69 | 8.52 | 8.59 | 8.59 | 5,378,732 |
29 Dec 2023 | 8.49 | 8.80 | 8.41 | 8.62 | 8.62 | 10,617,468 |
28 Dec 2023 | 8.41 | 8.58 | 8.22 | 8.45 | 8.45 | 6,869,844 |
27 Dec 2023 | 8.44 | 8.61 | 8.33 | 8.46 | 8.46 | 7,050,200 |
26 Dec 2023 | 8.70 | 8.74 | 8.26 | 8.47 | 8.47 | 8,678,982 |
25 Dec 2023 | 8.51 | 8.87 | 8.47 | 8.64 | 8.64 | 11,946,797 |
22 Dec 2023 | 8.91 | 8.95 | 8.40 | 8.51 | 8.51 | 11,046,119 |
21 Dec 2023 | 9.05 | 9.05 | 8.51 | 8.85 | 8.85 | 20,300,118 |
20 Dec 2023 | 8.51 | 8.94 | 8.51 | 8.91 | 8.91 | 18,880,663 |
19 Dec 2023 | 8.34 | 8.60 | 8.34 | 8.54 | 8.54 | 9,085,624 |
18 Dec 2023 | 8.25 | 8.55 | 8.19 | 8.39 | 8.39 | 11,514,840 |
15 Dec 2023 | 8.17 | 8.21 | 8.09 | 8.18 | 8.18 | 4,099,300 |
14 Dec 2023 | 8.23 | 8.35 | 8.06 | 8.16 | 8.16 | 7,558,560 |
13 Dec 2023 | 8.19 | 8.28 | 8.07 | 8.12 | 8.12 | 7,287,201 |
12 Dec 2023 | 7.80 | 8.28 | 7.71 | 8.18 | 8.18 | 11,971,297 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |