Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 10.59 | 10.67 | 10.48 | 10.60 | 10.60 | 160,762,751 |
25 Apr 2024 | 10.50 | 10.62 | 10.48 | 10.61 | 10.61 | 111,381,224 |
24 Apr 2024 | 10.52 | 10.57 | 10.46 | 10.53 | 10.53 | 94,156,774 |
23 Apr 2024 | 10.51 | 10.65 | 10.46 | 10.54 | 10.54 | 124,002,700 |
22 Apr 2024 | 10.64 | 10.81 | 10.45 | 10.50 | 10.50 | 200,981,837 |
19 Apr 2024 | 10.71 | 10.82 | 10.66 | 10.69 | 10.69 | 145,767,502 |
18 Apr 2024 | 10.58 | 11.03 | 10.56 | 10.80 | 10.80 | 316,591,426 |
17 Apr 2024 | 10.26 | 10.63 | 10.21 | 10.62 | 10.62 | 223,264,057 |
16 Apr 2024 | 10.28 | 10.39 | 10.22 | 10.28 | 10.28 | 147,803,643 |
15 Apr 2024 | 10.07 | 10.32 | 10.06 | 10.29 | 10.29 | 145,320,260 |
12 Apr 2024 | 10.22 | 10.27 | 10.04 | 10.06 | 10.06 | 130,545,371 |
11 Apr 2024 | 10.24 | 10.29 | 10.12 | 10.25 | 10.25 | 101,021,340 |
10 Apr 2024 | 10.38 | 10.41 | 10.27 | 10.28 | 10.28 | 124,639,082 |
09 Apr 2024 | 10.43 | 10.47 | 10.36 | 10.40 | 10.40 | 85,715,673 |
08 Apr 2024 | 10.42 | 10.49 | 10.37 | 10.43 | 10.43 | 90,636,052 |
03 Apr 2024 | 10.53 | 10.55 | 10.42 | 10.46 | 10.46 | 98,184,585 |
02 Apr 2024 | 10.63 | 10.68 | 10.53 | 10.55 | 10.55 | 108,545,826 |
01 Apr 2024 | 10.52 | 10.65 | 10.51 | 10.64 | 10.64 | 119,108,796 |
29 Mar 2024 | 10.45 | 10.57 | 10.43 | 10.52 | 10.52 | 50,039,139 |
28 Mar 2024 | 10.51 | 10.57 | 10.38 | 10.49 | 10.49 | 130,218,892 |
27 Mar 2024 | 10.56 | 10.63 | 10.51 | 10.53 | 10.53 | 127,413,599 |
26 Mar 2024 | 10.45 | 10.66 | 10.42 | 10.60 | 10.60 | 174,002,146 |
25 Mar 2024 | 10.35 | 10.49 | 10.32 | 10.40 | 10.40 | 95,320,221 |
22 Mar 2024 | 10.45 | 10.45 | 10.31 | 10.36 | 10.36 | 102,814,174 |
21 Mar 2024 | 10.45 | 10.52 | 10.42 | 10.47 | 10.47 | 86,446,625 |
20 Mar 2024 | 10.38 | 10.47 | 10.37 | 10.45 | 10.45 | 87,266,316 |
19 Mar 2024 | 10.53 | 10.54 | 10.39 | 10.40 | 10.40 | 129,321,558 |
18 Mar 2024 | 10.56 | 10.61 | 10.49 | 10.54 | 10.54 | 167,139,651 |
15 Mar 2024 | 10.55 | 10.75 | 10.50 | 10.60 | 10.60 | 375,020,789 |
14 Mar 2024 | 10.30 | 10.38 | 10.20 | 10.23 | 10.23 | 140,939,973 |
13 Mar 2024 | 10.53 | 10.55 | 10.30 | 10.33 | 10.33 | 176,803,911 |
12 Mar 2024 | 10.48 | 10.59 | 10.41 | 10.56 | 10.56 | 164,126,237 |
11 Mar 2024 | 10.38 | 10.47 | 10.34 | 10.47 | 10.47 | 121,067,298 |
08 Mar 2024 | 10.35 | 10.44 | 10.30 | 10.38 | 10.38 | 111,397,428 |
07 Mar 2024 | 10.33 | 10.64 | 10.33 | 10.38 | 10.38 | 201,616,589 |
06 Mar 2024 | 10.40 | 10.45 | 10.33 | 10.33 | 10.33 | 134,564,016 |
05 Mar 2024 | 10.30 | 10.47 | 10.26 | 10.43 | 10.43 | 181,731,907 |
04 Mar 2024 | 10.45 | 10.50 | 10.32 | 10.33 | 10.33 | 165,592,954 |
01 Mar 2024 | 10.59 | 10.60 | 10.43 | 10.49 | 10.49 | 182,810,290 |
29 Feb 2024 | 10.42 | 10.59 | 10.41 | 10.59 | 10.59 | 184,534,423 |
28 Feb 2024 | 10.51 | 10.70 | 10.40 | 10.49 | 10.49 | 308,269,265 |
27 Feb 2024 | 10.49 | 10.60 | 10.46 | 10.50 | 10.50 | 198,190,492 |
26 Feb 2024 | 10.78 | 10.88 | 10.50 | 10.53 | 10.53 | 286,260,888 |
23 Feb 2024 | 10.88 | 11.24 | 10.84 | 10.85 | 10.85 | 356,747,950 |
22 Feb 2024 | 10.65 | 10.91 | 10.62 | 10.90 | 10.90 | 492,232,512 |
21 Feb 2024 | 9.78 | 10.80 | 9.77 | 10.80 | 10.80 | 505,528,460 |
20 Feb 2024 | 9.79 | 9.84 | 9.73 | 9.82 | 9.82 | 112,356,398 |
19 Feb 2024 | 9.76 | 9.81 | 9.65 | 9.81 | 9.81 | 160,524,265 |
08 Feb 2024 | 9.58 | 9.67 | 9.52 | 9.67 | 9.67 | 165,681,384 |
07 Feb 2024 | 9.62 | 9.67 | 9.48 | 9.61 | 9.61 | 206,201,497 |
06 Feb 2024 | 9.30 | 9.68 | 9.29 | 9.68 | 9.68 | 199,540,954 |
05 Feb 2024 | 9.19 | 9.43 | 9.11 | 9.38 | 9.38 | 180,359,190 |
02 Feb 2024 | 9.42 | 9.47 | 9.07 | 9.27 | 9.27 | 163,421,431 |
01 Feb 2024 | 9.41 | 9.48 | 9.34 | 9.41 | 9.41 | 105,525,987 |
31 Jan 2024 | 9.46 | 9.56 | 9.38 | 9.46 | 9.46 | 135,721,747 |
30 Jan 2024 | 9.61 | 9.70 | 9.49 | 9.50 | 9.50 | 157,912,214 |
29 Jan 2024 | 9.69 | 9.88 | 9.58 | 9.70 | 9.70 | 237,625,184 |
26 Jan 2024 | 9.47 | 9.67 | 9.44 | 9.62 | 9.62 | 227,228,706 |
25 Jan 2024 | 9.33 | 9.54 | 9.27 | 9.50 | 9.50 | 216,251,395 |
24 Jan 2024 | 9.23 | 9.34 | 9.07 | 9.33 | 9.33 | 175,912,316 |
23 Jan 2024 | 9.05 | 9.18 | 8.96 | 9.16 | 9.16 | 113,554,458 |
22 Jan 2024 | 9.16 | 9.26 | 9.04 | 9.10 | 9.10 | 158,031,966 |
19 Jan 2024 | 9.16 | 9.20 | 9.10 | 9.17 | 9.17 | 96,398,142 |
18 Jan 2024 | 9.21 | 9.24 | 9.00 | 9.20 | 9.20 | 175,513,247 |
17 Jan 2024 | 9.33 | 9.39 | 9.23 | 9.23 | 9.23 | 148,229,621 |
16 Jan 2024 | 9.19 | 9.35 | 9.16 | 9.34 | 9.34 | 143,831,258 |
15 Jan 2024 | 9.16 | 9.29 | 9.13 | 9.21 | 9.21 | 74,513,266 |
12 Jan 2024 | 9.13 | 9.27 | 9.11 | 9.19 | 9.19 | 77,258,215 |
11 Jan 2024 | 9.08 | 9.22 | 9.03 | 9.17 | 9.17 | 93,468,637 |
10 Jan 2024 | 9.16 | 9.19 | 9.09 | 9.09 | 9.09 | 85,862,091 |
09 Jan 2024 | 9.16 | 9.19 | 9.09 | 9.18 | 9.18 | 76,619,388 |
08 Jan 2024 | 9.23 | 9.30 | 9.11 | 9.15 | 9.15 | 112,115,619 |
05 Jan 2024 | 9.10 | 9.44 | 9.07 | 9.27 | 9.27 | 199,162,216 |
04 Jan 2024 | 9.19 | 9.19 | 9.08 | 9.11 | 9.11 | 86,419,399 |
03 Jan 2024 | 9.19 | 9.22 | 9.15 | 9.20 | 9.20 | 73,361,031 |
02 Jan 2024 | 9.39 | 9.42 | 9.21 | 9.21 | 9.21 | 115,836,645 |
29 Dec 2023 | 9.42 | 9.48 | 9.35 | 9.39 | 9.39 | 85,385,279 |
28 Dec 2023 | 9.11 | 9.47 | 9.08 | 9.45 | 9.45 | 166,159,184 |
27 Dec 2023 | 9.10 | 9.13 | 9.02 | 9.12 | 9.12 | 64,153,435 |
26 Dec 2023 | 9.19 | 9.20 | 9.07 | 9.10 | 9.10 | 54,189,633 |
25 Dec 2023 | 9.18 | 9.20 | 9.14 | 9.19 | 9.19 | 41,397,088 |
22 Dec 2023 | 9.19 | 9.28 | 9.11 | 9.20 | 9.20 | 100,564,502 |
21 Dec 2023 | 9.01 | 9.19 | 8.99 | 9.17 | 9.17 | 101,704,676 |
20 Dec 2023 | 9.11 | 9.15 | 9.03 | 9.03 | 9.03 | 71,563,363 |
19 Dec 2023 | 9.12 | 9.17 | 9.07 | 9.10 | 9.10 | 64,407,088 |
18 Dec 2023 | 9.18 | 9.24 | 9.09 | 9.13 | 9.13 | 65,442,562 |
15 Dec 2023 | 9.20 | 9.35 | 9.19 | 9.21 | 9.21 | 98,893,942 |
14 Dec 2023 | 9.21 | 9.28 | 9.15 | 9.15 | 9.15 | 74,290,056 |
13 Dec 2023 | 9.38 | 9.39 | 9.15 | 9.16 | 9.16 | 106,130,165 |
12 Dec 2023 | 9.31 | 9.50 | 9.30 | 9.42 | 9.42 | 85,501,642 |
11 Dec 2023 | 9.22 | 9.38 | 9.13 | 9.35 | 9.35 | 113,366,281 |
08 Dec 2023 | 9.41 | 9.45 | 9.30 | 9.30 | 9.30 | 102,115,150 |
07 Dec 2023 | 9.49 | 9.49 | 9.38 | 9.44 | 9.44 | 58,538,019 |
06 Dec 2023 | 9.44 | 9.57 | 9.40 | 9.50 | 9.50 | 75,305,592 |
05 Dec 2023 | 9.61 | 9.62 | 9.47 | 9.48 | 9.48 | 78,737,848 |
04 Dec 2023 | 9.67 | 9.68 | 9.61 | 9.63 | 9.63 | 60,543,785 |
01 Dec 2023 | 9.65 | 9.68 | 9.58 | 9.66 | 9.66 | 77,805,699 |
30 Nov 2023 | 9.69 | 9.73 | 9.62 | 9.68 | 9.68 | 90,176,457 |
29 Nov 2023 | 9.95 | 9.97 | 9.70 | 9.72 | 9.72 | 146,759,662 |
28 Nov 2023 | 9.99 | 10.02 | 9.95 | 9.95 | 9.95 | 78,617,469 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |