Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 12.07 | 12.10 | 11.46 | 11.89 | 11.89 | 13,772,840 |
29 Apr 2024 | 11.93 | 12.23 | 11.89 | 12.16 | 12.16 | 11,414,401 |
26 Apr 2024 | 12.10 | 12.24 | 11.90 | 11.94 | 11.94 | 11,173,255 |
25 Apr 2024 | 12.25 | 12.26 | 12.02 | 12.10 | 12.10 | 6,485,970 |
24 Apr 2024 | 11.92 | 12.27 | 11.82 | 12.26 | 12.26 | 10,451,001 |
23 Apr 2024 | 12.06 | 12.30 | 11.92 | 11.94 | 11.94 | 11,962,199 |
22 Apr 2024 | 12.34 | 12.42 | 12.05 | 12.15 | 12.15 | 14,976,603 |
19 Apr 2024 | 11.52 | 12.57 | 11.48 | 12.44 | 12.44 | 27,428,083 |
18 Apr 2024 | 11.57 | 11.76 | 11.43 | 11.60 | 11.60 | 10,735,253 |
17 Apr 2024 | 11.15 | 11.56 | 11.13 | 11.56 | 11.56 | 9,624,052 |
16 Apr 2024 | 11.35 | 11.66 | 11.05 | 11.10 | 11.10 | 15,162,720 |
15 Apr 2024 | 11.14 | 11.58 | 10.83 | 11.55 | 11.55 | 19,562,140 |
12 Apr 2024 | 11.21 | 11.32 | 11.11 | 11.16 | 11.16 | 4,362,066 |
11 Apr 2024 | 11.10 | 11.43 | 11.05 | 11.27 | 11.27 | 9,122,112 |
10 Apr 2024 | 11.40 | 11.49 | 11.02 | 11.22 | 11.22 | 8,821,792 |
09 Apr 2024 | 11.27 | 11.51 | 11.27 | 11.38 | 11.38 | 8,508,799 |
08 Apr 2024 | 11.50 | 11.50 | 11.16 | 11.24 | 11.24 | 13,336,607 |
03 Apr 2024 | 11.49 | 11.56 | 11.16 | 11.44 | 11.44 | 17,660,892 |
02 Apr 2024 | 11.47 | 11.67 | 11.32 | 11.53 | 11.53 | 17,524,076 |
01 Apr 2024 | 11.60 | 11.99 | 11.36 | 11.42 | 11.42 | 25,773,563 |
29 Mar 2024 | 11.38 | 11.50 | 10.90 | 11.75 | 11.75 | 21,661,773 |
28 Mar 2024 | 10.50 | 11.10 | 10.47 | 10.93 | 10.93 | 25,743,652 |
27 Mar 2024 | 10.33 | 10.78 | 10.21 | 10.47 | 10.47 | 14,884,600 |
26 Mar 2024 | 10.10 | 10.33 | 10.04 | 10.27 | 10.27 | 9,430,000 |
25 Mar 2024 | 10.40 | 10.42 | 10.09 | 10.10 | 10.10 | 6,213,871 |
22 Mar 2024 | 10.40 | 10.50 | 10.23 | 10.28 | 10.28 | 6,356,045 |
21 Mar 2024 | 10.47 | 10.53 | 10.20 | 10.46 | 10.46 | 7,652,400 |
20 Mar 2024 | 10.18 | 10.55 | 10.16 | 10.45 | 10.45 | 9,364,521 |
19 Mar 2024 | 10.17 | 10.29 | 10.06 | 10.19 | 10.19 | 6,685,031 |
18 Mar 2024 | 10.05 | 10.29 | 9.97 | 10.25 | 10.25 | 10,013,600 |
15 Mar 2024 | 9.90 | 10.02 | 9.81 | 10.01 | 10.01 | 6,783,078 |
14 Mar 2024 | 10.01 | 10.05 | 9.82 | 9.93 | 9.93 | 7,068,229 |
13 Mar 2024 | 10.00 | 10.10 | 9.89 | 9.98 | 9.98 | 9,686,750 |
12 Mar 2024 | 10.00 | 10.13 | 9.90 | 10.09 | 10.09 | 14,427,227 |
11 Mar 2024 | 9.42 | 10.13 | 9.42 | 10.06 | 10.06 | 26,571,598 |
08 Mar 2024 | 9.44 | 9.59 | 9.37 | 9.53 | 9.53 | 13,190,867 |
07 Mar 2024 | 9.96 | 10.04 | 9.46 | 9.56 | 9.56 | 24,621,549 |
06 Mar 2024 | 8.90 | 9.83 | 8.87 | 9.83 | 9.83 | 29,677,851 |
05 Mar 2024 | 8.86 | 9.05 | 8.80 | 8.94 | 8.94 | 8,913,284 |
04 Mar 2024 | 8.96 | 9.05 | 8.80 | 8.88 | 8.88 | 6,447,987 |
01 Mar 2024 | 8.88 | 8.95 | 8.75 | 8.89 | 8.89 | 7,178,063 |
29 Feb 2024 | 8.52 | 8.80 | 8.50 | 8.80 | 8.80 | 5,978,749 |
28 Feb 2024 | 8.84 | 9.08 | 8.55 | 8.56 | 8.56 | 11,879,928 |
27 Feb 2024 | 8.64 | 8.84 | 8.60 | 8.84 | 8.84 | 5,825,501 |
26 Feb 2024 | 8.66 | 8.86 | 8.60 | 8.69 | 8.69 | 7,456,237 |
23 Feb 2024 | 8.58 | 8.68 | 8.44 | 8.67 | 8.67 | 6,118,155 |
22 Feb 2024 | 8.60 | 8.69 | 8.51 | 8.60 | 8.60 | 5,935,218 |
21 Feb 2024 | 8.29 | 8.79 | 8.20 | 8.55 | 8.55 | 10,777,658 |
20 Feb 2024 | 8.34 | 8.37 | 8.17 | 8.28 | 8.28 | 6,139,662 |
19 Feb 2024 | 8.49 | 8.56 | 8.19 | 8.36 | 8.36 | 9,358,612 |
08 Feb 2024 | 8.20 | 8.52 | 8.15 | 8.36 | 8.36 | 12,266,124 |
07 Feb 2024 | 7.80 | 8.29 | 7.74 | 8.14 | 8.14 | 15,732,327 |
06 Feb 2024 | 7.08 | 7.83 | 6.91 | 7.80 | 7.80 | 15,601,384 |
05 Feb 2024 | 7.60 | 7.67 | 6.93 | 7.12 | 7.12 | 14,839,339 |
02 Feb 2024 | 8.07 | 8.20 | 7.47 | 7.70 | 7.70 | 11,035,337 |
01 Feb 2024 | 8.18 | 8.30 | 7.90 | 8.06 | 8.06 | 8,911,836 |
31 Jan 2024 | 8.49 | 8.53 | 8.13 | 8.14 | 8.14 | 9,022,237 |
30 Jan 2024 | 8.74 | 8.95 | 8.45 | 8.49 | 8.49 | 9,023,298 |
29 Jan 2024 | 9.05 | 9.08 | 8.69 | 8.72 | 8.72 | 21,408,307 |
26 Jan 2024 | 8.55 | 9.11 | 8.46 | 9.05 | 9.05 | 22,255,797 |
25 Jan 2024 | 8.10 | 8.58 | 8.05 | 8.57 | 8.57 | 9,822,548 |
24 Jan 2024 | 7.96 | 8.10 | 7.70 | 8.05 | 8.05 | 7,544,100 |
23 Jan 2024 | 7.87 | 8.07 | 7.71 | 7.92 | 7.92 | 10,195,407 |
22 Jan 2024 | 8.34 | 8.44 | 7.83 | 7.89 | 7.89 | 10,320,800 |
19 Jan 2024 | 8.48 | 8.63 | 8.38 | 8.39 | 8.39 | 5,519,185 |
18 Jan 2024 | 8.55 | 8.61 | 8.20 | 8.47 | 8.47 | 10,065,600 |
17 Jan 2024 | 8.72 | 8.90 | 8.61 | 8.61 | 8.61 | 6,460,302 |
16 Jan 2024 | 8.77 | 8.93 | 8.70 | 8.81 | 8.81 | 6,304,915 |
15 Jan 2024 | 9.03 | 9.03 | 8.72 | 8.77 | 8.77 | 7,127,300 |
12 Jan 2024 | 8.85 | 9.13 | 8.80 | 8.92 | 8.92 | 5,437,875 |
11 Jan 2024 | 8.73 | 8.90 | 8.69 | 8.87 | 8.87 | 5,247,600 |
10 Jan 2024 | 8.83 | 8.90 | 8.67 | 8.75 | 8.75 | 3,798,300 |
09 Jan 2024 | 8.79 | 8.96 | 8.73 | 8.80 | 8.80 | 4,251,900 |
08 Jan 2024 | 8.90 | 9.04 | 8.80 | 8.81 | 8.81 | 4,753,380 |
05 Jan 2024 | 9.11 | 9.17 | 8.92 | 8.97 | 8.97 | 4,700,713 |
04 Jan 2024 | 9.20 | 9.24 | 9.04 | 9.13 | 9.13 | 6,060,675 |
03 Jan 2024 | 9.12 | 9.28 | 9.10 | 9.25 | 9.25 | 6,588,968 |
02 Jan 2024 | 9.22 | 9.30 | 9.10 | 9.13 | 9.13 | 6,206,406 |
29 Dec 2023 | 9.02 | 9.24 | 9.02 | 9.21 | 9.21 | 6,630,368 |
28 Dec 2023 | 8.68 | 9.10 | 8.63 | 9.07 | 9.07 | 11,448,470 |
27 Dec 2023 | 8.80 | 8.85 | 8.53 | 8.63 | 8.63 | 9,536,307 |
26 Dec 2023 | 9.08 | 9.11 | 8.82 | 8.89 | 8.89 | 4,419,790 |
25 Dec 2023 | 8.90 | 9.05 | 8.80 | 9.01 | 9.01 | 4,680,600 |
22 Dec 2023 | 8.96 | 9.06 | 8.85 | 8.98 | 8.98 | 5,564,600 |
21 Dec 2023 | 8.94 | 9.08 | 8.82 | 8.95 | 8.95 | 8,440,030 |
20 Dec 2023 | 9.12 | 9.17 | 8.94 | 8.94 | 8.94 | 3,783,167 |
19 Dec 2023 | 8.95 | 9.15 | 8.95 | 9.09 | 9.09 | 4,570,928 |
18 Dec 2023 | 9.12 | 9.13 | 8.98 | 9.03 | 9.03 | 5,162,700 |
15 Dec 2023 | 9.19 | 9.25 | 9.07 | 9.09 | 9.09 | 3,202,864 |
14 Dec 2023 | 9.21 | 9.29 | 9.13 | 9.14 | 9.14 | 4,088,900 |
13 Dec 2023 | 9.25 | 9.30 | 9.18 | 9.20 | 9.20 | 2,706,400 |
12 Dec 2023 | 9.28 | 9.32 | 9.18 | 9.31 | 9.31 | 4,843,350 |
11 Dec 2023 | 9.05 | 9.30 | 8.97 | 9.27 | 9.27 | 6,751,479 |
08 Dec 2023 | 9.28 | 9.32 | 9.04 | 9.06 | 9.06 | 8,376,583 |
07 Dec 2023 | 9.40 | 9.40 | 9.25 | 9.28 | 9.28 | 6,778,985 |
06 Dec 2023 | 9.37 | 9.51 | 9.34 | 9.40 | 9.40 | 4,489,200 |
05 Dec 2023 | 9.47 | 9.48 | 9.36 | 9.37 | 9.37 | 7,263,086 |
04 Dec 2023 | 9.57 | 9.68 | 9.44 | 9.47 | 9.47 | 6,762,710 |
01 Dec 2023 | 9.60 | 9.62 | 9.48 | 9.58 | 9.58 | 5,538,380 |
30 Nov 2023 | 9.71 | 9.75 | 9.48 | 9.61 | 9.61 | 6,956,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |