Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 10.08 | 10.28 | 9.90 | 10.20 | 10.20 | 46,156,338 |
16 May 2024 | 10.15 | 10.48 | 9.96 | 10.00 | 10.00 | 53,873,876 |
15 May 2024 | 10.28 | 10.66 | 10.11 | 10.15 | 10.15 | 63,864,983 |
14 May 2024 | 10.50 | 10.50 | 9.86 | 10.37 | 10.37 | 70,908,367 |
13 May 2024 | 10.18 | 10.86 | 9.90 | 10.60 | 10.60 | 85,920,629 |
10 May 2024 | 10.48 | 10.95 | 10.10 | 10.24 | 10.24 | 84,595,142 |
09 May 2024 | 9.56 | 10.47 | 9.47 | 10.28 | 10.28 | 84,606,008 |
08 May 2024 | 9.80 | 9.80 | 9.40 | 9.52 | 9.52 | 45,026,336 |
07 May 2024 | 9.95 | 10.18 | 9.74 | 9.86 | 9.86 | 48,875,264 |
06 May 2024 | 10.00 | 10.14 | 9.83 | 9.91 | 9.91 | 53,489,068 |
30 Apr 2024 | 10.19 | 10.26 | 9.55 | 9.80 | 9.80 | 78,579,456 |
29 Apr 2024 | 10.36 | 10.52 | 10.04 | 10.23 | 10.23 | 81,242,113 |
26 Apr 2024 | 10.21 | 10.91 | 10.21 | 10.39 | 10.39 | 89,710,565 |
25 Apr 2024 | 10.30 | 10.69 | 10.19 | 10.31 | 10.31 | 88,373,780 |
24 Apr 2024 | 9.45 | 10.43 | 9.45 | 10.33 | 10.33 | 110,850,689 |
23 Apr 2024 | 9.48 | 9.88 | 9.44 | 9.49 | 9.49 | 80,659,572 |
22 Apr 2024 | 9.50 | 9.60 | 9.00 | 9.50 | 9.50 | 104,031,313 |
19 Apr 2024 | 9.27 | 10.01 | 9.27 | 9.78 | 9.78 | 164,986,857 |
18 Apr 2024 | 8.81 | 9.54 | 8.68 | 9.10 | 9.10 | 131,451,114 |
17 Apr 2024 | 8.06 | 8.71 | 8.05 | 8.71 | 8.71 | 75,553,269 |
16 Apr 2024 | 7.92 | 8.23 | 7.69 | 7.92 | 7.92 | 40,560,574 |
15 Apr 2024 | 8.01 | 8.11 | 7.79 | 7.99 | 7.99 | 26,654,934 |
12 Apr 2024 | 8.17 | 8.19 | 7.92 | 7.94 | 7.94 | 21,567,294 |
11 Apr 2024 | 8.05 | 8.23 | 7.96 | 8.11 | 8.11 | 20,960,390 |
10 Apr 2024 | 8.25 | 8.28 | 7.93 | 8.14 | 8.14 | 36,597,603 |
09 Apr 2024 | 8.22 | 8.36 | 8.22 | 8.28 | 8.28 | 19,971,880 |
08 Apr 2024 | 8.45 | 8.52 | 8.23 | 8.24 | 8.24 | 30,811,841 |
03 Apr 2024 | 8.65 | 8.66 | 8.30 | 8.50 | 8.50 | 48,380,338 |
02 Apr 2024 | 8.70 | 9.09 | 8.60 | 8.84 | 8.84 | 76,525,044 |
01 Apr 2024 | 8.51 | 8.75 | 8.44 | 8.67 | 8.67 | 53,678,952 |
29 Mar 2024 | 8.51 | 8.75 | 8.35 | 8.54 | 8.54 | 52,770,769 |
28 Mar 2024 | 8.01 | 8.67 | 7.98 | 8.51 | 8.51 | 75,151,318 |
27 Mar 2024 | 7.96 | 8.32 | 7.75 | 7.92 | 7.92 | 43,731,377 |
26 Mar 2024 | 8.05 | 8.10 | 7.77 | 7.93 | 7.93 | 31,612,777 |
25 Mar 2024 | 8.27 | 8.38 | 7.99 | 7.99 | 7.99 | 48,242,567 |
22 Mar 2024 | 8.83 | 8.83 | 8.26 | 8.26 | 8.26 | 102,534,255 |
21 Mar 2024 | 8.11 | 8.79 | 8.04 | 8.79 | 8.79 | 85,575,710 |
20 Mar 2024 | 7.75 | 8.24 | 7.67 | 7.99 | 7.99 | 46,280,552 |
19 Mar 2024 | 7.64 | 7.80 | 7.62 | 7.63 | 7.63 | 20,882,997 |
18 Mar 2024 | 7.61 | 7.77 | 7.54 | 7.69 | 7.69 | 26,219,888 |
15 Mar 2024 | 7.51 | 7.60 | 7.46 | 7.57 | 7.57 | 11,788,571 |
14 Mar 2024 | 7.62 | 7.65 | 7.43 | 7.54 | 7.54 | 16,425,629 |
13 Mar 2024 | 7.51 | 7.78 | 7.46 | 7.63 | 7.63 | 30,714,583 |
12 Mar 2024 | 7.27 | 7.60 | 7.22 | 7.50 | 7.50 | 23,709,767 |
11 Mar 2024 | 7.20 | 7.34 | 7.20 | 7.28 | 7.28 | 11,557,193 |
08 Mar 2024 | 7.11 | 7.22 | 7.10 | 7.22 | 7.22 | 8,343,500 |
07 Mar 2024 | 7.19 | 7.26 | 7.09 | 7.10 | 7.10 | 12,600,186 |
06 Mar 2024 | 7.18 | 7.31 | 7.16 | 7.19 | 7.19 | 18,331,034 |
05 Mar 2024 | 7.07 | 7.10 | 6.96 | 6.99 | 6.99 | 6,925,484 |
04 Mar 2024 | 7.16 | 7.16 | 7.00 | 7.07 | 7.07 | 8,614,552 |
01 Mar 2024 | 7.12 | 7.22 | 7.09 | 7.14 | 7.14 | 7,975,801 |
29 Feb 2024 | 6.98 | 7.15 | 6.98 | 7.14 | 7.14 | 7,952,342 |
28 Feb 2024 | 7.22 | 7.37 | 7.00 | 7.00 | 7.00 | 17,756,653 |
27 Feb 2024 | 7.00 | 7.31 | 6.97 | 7.26 | 7.26 | 14,123,255 |
26 Feb 2024 | 7.02 | 7.14 | 6.97 | 7.02 | 7.02 | 9,278,623 |
23 Feb 2024 | 7.00 | 7.04 | 6.94 | 7.02 | 7.02 | 7,873,908 |
22 Feb 2024 | 6.95 | 7.05 | 6.93 | 7.00 | 7.00 | 7,664,734 |
21 Feb 2024 | 6.85 | 7.11 | 6.83 | 6.99 | 6.99 | 8,413,269 |
20 Feb 2024 | 6.92 | 6.93 | 6.81 | 6.91 | 6.91 | 5,628,721 |
19 Feb 2024 | 6.92 | 6.99 | 6.86 | 6.93 | 6.93 | 8,202,079 |
08 Feb 2024 | 6.49 | 6.87 | 6.46 | 6.85 | 6.85 | 12,231,393 |
07 Feb 2024 | 6.46 | 6.63 | 6.34 | 6.41 | 6.41 | 9,127,814 |
06 Feb 2024 | 6.13 | 6.56 | 5.95 | 6.45 | 6.45 | 8,373,522 |
05 Feb 2024 | 6.51 | 6.52 | 5.94 | 6.19 | 6.19 | 12,878,187 |
02 Feb 2024 | 6.74 | 6.80 | 6.36 | 6.52 | 6.52 | 11,197,876 |
01 Feb 2024 | 6.80 | 6.88 | 6.63 | 6.74 | 6.74 | 8,606,402 |
31 Jan 2024 | 6.96 | 7.00 | 6.76 | 6.85 | 6.85 | 8,966,240 |
30 Jan 2024 | 7.06 | 7.18 | 6.93 | 6.96 | 6.96 | 5,970,500 |
29 Jan 2024 | 7.25 | 7.28 | 7.14 | 7.15 | 7.15 | 6,647,783 |
26 Jan 2024 | 7.25 | 7.35 | 7.20 | 7.22 | 7.22 | 6,588,452 |
25 Jan 2024 | 7.02 | 7.27 | 7.01 | 7.25 | 7.25 | 10,305,881 |
24 Jan 2024 | 7.02 | 7.06 | 6.80 | 7.02 | 7.02 | 8,538,676 |
23 Jan 2024 | 6.74 | 7.03 | 6.61 | 6.96 | 6.96 | 9,385,934 |
22 Jan 2024 | 7.11 | 7.11 | 6.66 | 6.74 | 6.74 | 9,965,863 |
19 Jan 2024 | 7.06 | 7.16 | 7.03 | 7.15 | 7.15 | 6,933,673 |
18 Jan 2024 | 7.11 | 7.15 | 6.89 | 7.06 | 7.06 | 11,364,827 |
17 Jan 2024 | 7.22 | 7.25 | 7.12 | 7.13 | 7.13 | 6,061,088 |
16 Jan 2024 | 7.20 | 7.26 | 7.14 | 7.24 | 7.24 | 5,771,747 |
15 Jan 2024 | 7.21 | 7.26 | 7.15 | 7.24 | 7.24 | 5,161,942 |
12 Jan 2024 | 7.25 | 7.35 | 7.21 | 7.24 | 7.24 | 6,455,728 |
11 Jan 2024 | 7.14 | 7.27 | 7.13 | 7.26 | 7.26 | 6,550,227 |
10 Jan 2024 | 7.22 | 7.25 | 7.12 | 7.15 | 7.15 | 5,739,928 |
09 Jan 2024 | 7.21 | 7.30 | 7.18 | 7.24 | 7.24 | 7,145,321 |
08 Jan 2024 | 7.32 | 7.35 | 7.21 | 7.22 | 7.22 | 8,866,548 |
05 Jan 2024 | 7.41 | 7.43 | 7.27 | 7.30 | 7.30 | 8,101,780 |
04 Jan 2024 | 7.36 | 7.44 | 7.32 | 7.39 | 7.39 | 9,824,510 |
03 Jan 2024 | 7.54 | 7.54 | 7.28 | 7.36 | 7.36 | 20,787,439 |
02 Jan 2024 | 7.58 | 7.63 | 7.53 | 7.55 | 7.55 | 9,834,300 |
29 Dec 2023 | 7.53 | 7.63 | 7.50 | 7.60 | 7.60 | 8,956,800 |
28 Dec 2023 | 7.47 | 7.58 | 7.36 | 7.55 | 7.55 | 9,242,703 |
27 Dec 2023 | 7.42 | 7.48 | 7.36 | 7.46 | 7.46 | 4,246,920 |
26 Dec 2023 | 7.44 | 7.52 | 7.36 | 7.43 | 7.43 | 5,833,452 |
25 Dec 2023 | 7.52 | 7.52 | 7.42 | 7.43 | 7.43 | 4,216,700 |
22 Dec 2023 | 7.63 | 7.65 | 7.47 | 7.51 | 7.51 | 6,636,652 |
21 Dec 2023 | 7.56 | 7.69 | 7.50 | 7.64 | 7.64 | 6,219,252 |
20 Dec 2023 | 7.69 | 7.81 | 7.60 | 7.61 | 7.61 | 6,202,023 |
19 Dec 2023 | 7.76 | 7.81 | 7.62 | 7.70 | 7.70 | 7,497,400 |
18 Dec 2023 | 7.96 | 7.97 | 7.73 | 7.76 | 7.76 | 7,783,541 |
15 Dec 2023 | 8.03 | 8.06 | 7.92 | 7.96 | 7.96 | 5,509,909 |
14 Dec 2023 | 7.98 | 8.09 | 7.98 | 8.00 | 8.00 | 7,405,482 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |