Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 9.85 | 9.39 | 9.17 | 9.27 | 9.27 | 11,209,642 |
24 Apr 2024 | 9.18 | 9.32 | 9.09 | 9.30 | 9.30 | 15,031,451 |
23 Apr 2024 | 9.48 | 9.49 | 9.12 | 9.21 | 9.21 | 20,619,013 |
22 Apr 2024 | 9.50 | 9.65 | 9.33 | 9.43 | 9.43 | 13,343,669 |
19 Apr 2024 | 9.85 | 9.92 | 9.43 | 9.53 | 9.53 | 23,890,511 |
18 Apr 2024 | 9.90 | 10.03 | 9.81 | 9.92 | 9.92 | 13,121,273 |
17 Apr 2024 | 9.72 | 9.95 | 9.72 | 9.95 | 9.95 | 16,863,231 |
16 Apr 2024 | 10.01 | 10.08 | 9.55 | 9.60 | 9.60 | 25,435,950 |
15 Apr 2024 | 10.10 | 10.25 | 9.95 | 10.10 | 10.10 | 17,366,700 |
12 Apr 2024 | 10.24 | 10.43 | 10.07 | 10.09 | 10.09 | 12,398,200 |
11 Apr 2024 | 10.00 | 10.36 | 9.91 | 10.25 | 10.25 | 19,003,841 |
10 Apr 2024 | 10.23 | 10.30 | 10.01 | 10.08 | 10.08 | 12,475,084 |
09 Apr 2024 | 10.00 | 10.39 | 10.00 | 10.29 | 10.29 | 16,430,804 |
08 Apr 2024 | 10.18 | 10.24 | 9.96 | 10.00 | 10.00 | 18,795,347 |
03 Apr 2024 | 10.39 | 10.55 | 10.26 | 10.30 | 10.30 | 18,498,702 |
02 Apr 2024 | 10.80 | 10.96 | 10.51 | 10.57 | 10.57 | 35,473,123 |
01 Apr 2024 | 10.16 | 10.34 | 10.15 | 10.34 | 10.34 | 18,743,018 |
29 Mar 2024 | 10.04 | 10.33 | 10.03 | 10.14 | 10.14 | 6,801,109 |
28 Mar 2024 | 10.00 | 10.30 | 9.91 | 10.13 | 10.13 | 15,380,247 |
27 Mar 2024 | 10.57 | 10.57 | 10.03 | 10.05 | 10.05 | 19,767,716 |
26 Mar 2024 | 10.60 | 10.64 | 10.35 | 10.56 | 10.56 | 20,734,383 |
25 Mar 2024 | 10.75 | 10.88 | 10.62 | 10.62 | 10.62 | 20,428,029 |
22 Mar 2024 | 10.85 | 10.94 | 10.60 | 10.81 | 10.81 | 26,895,604 |
21 Mar 2024 | 10.83 | 11.02 | 10.65 | 10.94 | 10.94 | 31,425,029 |
20 Mar 2024 | 10.86 | 10.86 | 10.66 | 10.82 | 10.82 | 20,217,343 |
19 Mar 2024 | 10.97 | 10.99 | 10.78 | 10.81 | 10.81 | 23,395,563 |
18 Mar 2024 | 10.90 | 11.03 | 10.71 | 11.02 | 11.02 | 38,121,647 |
15 Mar 2024 | 10.81 | 11.36 | 10.63 | 10.86 | 10.86 | 56,629,868 |
14 Mar 2024 | 11.08 | 11.18 | 10.69 | 10.84 | 10.84 | 42,830,827 |
13 Mar 2024 | 11.18 | 11.64 | 11.12 | 11.21 | 11.21 | 44,263,688 |
12 Mar 2024 | 11.16 | 11.47 | 11.06 | 11.30 | 11.30 | 59,716,397 |
11 Mar 2024 | 10.90 | 11.41 | 10.71 | 11.28 | 11.28 | 77,445,708 |
08 Mar 2024 | 10.41 | 10.86 | 10.41 | 10.67 | 10.67 | 65,947,997 |
07 Mar 2024 | 10.80 | 10.88 | 10.39 | 10.42 | 10.42 | 86,308,403 |
06 Mar 2024 | 9.57 | 10.59 | 9.55 | 10.59 | 10.59 | 68,107,992 |
05 Mar 2024 | 9.84 | 9.85 | 9.56 | 9.63 | 9.63 | 30,269,201 |
04 Mar 2024 | 10.17 | 10.30 | 9.85 | 9.94 | 9.94 | 38,407,521 |
01 Mar 2024 | 10.09 | 10.20 | 9.85 | 10.17 | 10.17 | 32,138,681 |
29 Feb 2024 | 9.60 | 10.12 | 9.53 | 9.99 | 9.99 | 46,358,098 |
28 Feb 2024 | 9.99 | 10.35 | 9.60 | 9.60 | 9.60 | 49,424,273 |
27 Feb 2024 | 9.79 | 9.96 | 9.70 | 9.96 | 9.96 | 27,491,190 |
26 Feb 2024 | 9.83 | 9.94 | 9.64 | 9.79 | 9.79 | 27,512,939 |
23 Feb 2024 | 9.82 | 9.85 | 9.56 | 9.76 | 9.76 | 26,348,988 |
22 Feb 2024 | 9.76 | 9.91 | 9.70 | 9.79 | 9.79 | 18,777,170 |
21 Feb 2024 | 9.74 | 10.13 | 9.67 | 9.78 | 9.78 | 20,814,415 |
20 Feb 2024 | 9.70 | 9.90 | 9.57 | 9.84 | 9.84 | 19,949,437 |
19 Feb 2024 | 9.88 | 9.96 | 9.61 | 9.73 | 9.73 | 29,049,280 |
08 Feb 2024 | 9.87 | 10.38 | 9.79 | 9.88 | 9.88 | 36,895,628 |
07 Feb 2024 | 9.10 | 9.87 | 9.10 | 9.87 | 9.87 | 47,871,316 |
06 Feb 2024 | 8.00 | 8.97 | 7.95 | 8.97 | 8.97 | 28,495,568 |
05 Feb 2024 | 8.58 | 8.58 | 7.90 | 8.15 | 8.15 | 22,355,759 |
02 Feb 2024 | 8.93 | 9.09 | 8.41 | 8.62 | 8.62 | 20,007,347 |
01 Feb 2024 | 8.90 | 9.20 | 8.81 | 8.97 | 8.97 | 15,248,046 |
31 Jan 2024 | 9.07 | 9.20 | 8.90 | 8.91 | 8.91 | 17,109,870 |
30 Jan 2024 | 9.45 | 9.63 | 9.13 | 9.16 | 9.16 | 18,569,420 |
29 Jan 2024 | 9.72 | 10.11 | 9.48 | 9.52 | 9.52 | 13,666,865 |
26 Jan 2024 | 9.83 | 9.95 | 9.72 | 9.75 | 9.75 | 14,006,940 |
25 Jan 2024 | 9.84 | 9.96 | 9.57 | 9.91 | 9.91 | 20,076,245 |
24 Jan 2024 | 9.64 | 10.09 | 9.53 | 9.83 | 9.83 | 25,510,629 |
23 Jan 2024 | 9.45 | 9.76 | 9.30 | 9.61 | 9.61 | 19,344,870 |
22 Jan 2024 | 9.90 | 10.03 | 9.36 | 9.45 | 9.45 | 24,511,847 |
19 Jan 2024 | 10.11 | 10.25 | 9.80 | 9.80 | 9.80 | 13,600,014 |
18 Jan 2024 | 10.08 | 10.19 | 9.85 | 10.15 | 10.15 | 22,260,098 |
17 Jan 2024 | 10.55 | 10.61 | 10.19 | 10.19 | 10.19 | 15,506,660 |
16 Jan 2024 | 10.19 | 10.60 | 10.18 | 10.58 | 10.58 | 28,789,517 |
15 Jan 2024 | 10.31 | 10.43 | 10.20 | 10.22 | 10.22 | 12,002,564 |
12 Jan 2024 | 10.45 | 10.64 | 10.32 | 10.38 | 10.38 | 17,258,903 |
11 Jan 2024 | 10.20 | 10.55 | 10.16 | 10.43 | 10.43 | 23,616,100 |
10 Jan 2024 | 10.46 | 10.61 | 10.20 | 10.27 | 10.27 | 20,000,552 |
09 Jan 2024 | 10.59 | 10.84 | 10.38 | 10.54 | 10.54 | 16,459,996 |
08 Jan 2024 | 10.86 | 10.94 | 10.57 | 10.58 | 10.58 | 13,004,339 |
05 Jan 2024 | 11.16 | 11.32 | 10.82 | 10.89 | 10.89 | 16,311,199 |
04 Jan 2024 | 11.45 | 11.45 | 11.15 | 11.20 | 11.20 | 12,331,177 |
03 Jan 2024 | 11.50 | 11.64 | 11.27 | 11.45 | 11.45 | 12,650,258 |
02 Jan 2024 | 11.56 | 11.65 | 11.47 | 11.56 | 11.56 | 11,417,979 |
29 Dec 2023 | 11.39 | 11.65 | 11.31 | 11.60 | 11.60 | 20,107,290 |
28 Dec 2023 | 10.75 | 11.49 | 10.73 | 11.40 | 11.40 | 27,084,304 |
27 Dec 2023 | 10.80 | 10.84 | 10.62 | 10.79 | 10.79 | 9,906,743 |
26 Dec 2023 | 10.95 | 10.96 | 10.66 | 10.76 | 10.76 | 12,489,068 |
25 Dec 2023 | 10.95 | 11.08 | 10.90 | 10.97 | 10.97 | 12,809,993 |
22 Dec 2023 | 11.00 | 11.20 | 10.75 | 10.99 | 10.99 | 20,649,364 |
21 Dec 2023 | 10.80 | 11.18 | 10.69 | 11.04 | 11.04 | 21,983,108 |
20 Dec 2023 | 11.36 | 11.55 | 10.72 | 10.88 | 10.88 | 35,298,576 |
19 Dec 2023 | 11.67 | 11.67 | 11.32 | 11.38 | 11.38 | 21,463,989 |
18 Dec 2023 | 11.97 | 12.01 | 11.62 | 11.74 | 11.74 | 19,501,718 |
15 Dec 2023 | 12.11 | 12.25 | 12.00 | 12.04 | 12.04 | 11,159,762 |
14 Dec 2023 | 12.24 | 12.24 | 12.03 | 12.10 | 12.10 | 7,053,742 |
13 Dec 2023 | 12.08 | 12.20 | 11.94 | 12.15 | 12.15 | 10,085,949 |
12 Dec 2023 | 12.26 | 12.30 | 12.03 | 12.13 | 12.13 | 12,329,486 |
11 Dec 2023 | 11.96 | 12.36 | 11.85 | 12.31 | 12.31 | 17,310,937 |
08 Dec 2023 | 12.12 | 12.23 | 12.01 | 12.01 | 12.01 | 9,134,496 |
07 Dec 2023 | 12.26 | 12.31 | 11.95 | 12.07 | 12.07 | 12,939,307 |
06 Dec 2023 | 12.23 | 12.47 | 12.19 | 12.30 | 12.30 | 10,745,652 |
05 Dec 2023 | 12.28 | 12.58 | 12.20 | 12.29 | 12.29 | 18,771,600 |
04 Dec 2023 | 12.33 | 12.43 | 12.16 | 12.30 | 12.30 | 11,690,990 |
01 Dec 2023 | 12.51 | 12.55 | 12.25 | 12.33 | 12.33 | 13,300,441 |
30 Nov 2023 | 12.74 | 12.74 | 12.38 | 12.49 | 12.49 | 16,796,131 |
29 Nov 2023 | 12.81 | 12.85 | 12.69 | 12.74 | 12.74 | 8,624,401 |
28 Nov 2023 | 12.60 | 12.91 | 12.53 | 12.85 | 12.85 | 14,669,865 |
27 Nov 2023 | 12.68 | 12.78 | 12.48 | 12.62 | 12.62 | 17,521,606 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |