Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 11.34 | 11.82 | 11.29 | 11.57 | 11.57 | 63,173,404 |
29 Apr 2024 | 10.72 | 11.28 | 10.63 | 11.22 | 11.22 | 41,591,905 |
26 Apr 2024 | 10.54 | 10.81 | 10.47 | 10.78 | 10.78 | 23,554,996 |
25 Apr 2024 | 10.50 | 10.82 | 10.49 | 10.56 | 10.56 | 21,068,002 |
24 Apr 2024 | 10.16 | 10.36 | 10.04 | 10.34 | 10.34 | 20,303,454 |
23 Apr 2024 | 10.43 | 10.52 | 10.10 | 10.14 | 10.14 | 24,321,475 |
22 Apr 2024 | 10.89 | 10.97 | 10.41 | 10.47 | 10.47 | 33,117,378 |
19 Apr 2024 | 10.15 | 10.98 | 10.15 | 10.69 | 10.69 | 44,121,693 |
18 Apr 2024 | 10.25 | 10.38 | 10.13 | 10.20 | 10.20 | 22,372,602 |
17 Apr 2024 | 10.15 | 10.34 | 10.15 | 10.29 | 10.29 | 21,925,600 |
16 Apr 2024 | 10.46 | 10.62 | 10.25 | 10.25 | 10.25 | 23,145,099 |
15 Apr 2024 | 10.34 | 10.64 | 10.22 | 10.51 | 10.51 | 26,323,390 |
12 Apr 2024 | 10.40 | 10.45 | 10.24 | 10.31 | 10.31 | 17,259,011 |
11 Apr 2024 | 10.26 | 10.55 | 10.15 | 10.40 | 10.40 | 21,452,824 |
10 Apr 2024 | 10.24 | 10.42 | 10.20 | 10.30 | 10.30 | 21,951,937 |
09 Apr 2024 | 10.08 | 10.32 | 10.07 | 10.23 | 10.23 | 17,387,601 |
08 Apr 2024 | 10.31 | 10.45 | 10.10 | 10.11 | 10.11 | 26,181,300 |
03 Apr 2024 | 10.05 | 10.33 | 10.05 | 10.32 | 10.32 | 38,481,991 |
02 Apr 2024 | 9.86 | 10.22 | 9.83 | 10.05 | 10.05 | 31,513,321 |
01 Apr 2024 | 9.53 | 10.05 | 9.53 | 9.88 | 9.88 | 32,683,096 |
29 Mar 2024 | 9.35 | 9.56 | 9.31 | 9.50 | 9.50 | 7,678,500 |
28 Mar 2024 | 9.38 | 9.49 | 9.26 | 9.39 | 9.39 | 15,151,107 |
27 Mar 2024 | 9.62 | 9.68 | 9.39 | 9.39 | 9.39 | 15,355,301 |
26 Mar 2024 | 9.52 | 9.64 | 9.48 | 9.63 | 9.63 | 11,160,583 |
25 Mar 2024 | 9.63 | 9.69 | 9.48 | 9.52 | 9.52 | 12,367,000 |
22 Mar 2024 | 9.81 | 9.83 | 9.63 | 9.63 | 9.63 | 17,561,180 |
21 Mar 2024 | 9.95 | 9.96 | 9.83 | 9.84 | 9.84 | 14,000,700 |
20 Mar 2024 | 9.95 | 9.97 | 9.86 | 9.93 | 9.93 | 13,331,000 |
19 Mar 2024 | 9.97 | 10.06 | 9.90 | 9.95 | 9.95 | 15,003,447 |
18 Mar 2024 | 10.01 | 10.23 | 9.89 | 9.99 | 9.99 | 23,558,785 |
15 Mar 2024 | 9.93 | 10.04 | 9.60 | 10.01 | 10.01 | 35,222,105 |
14 Mar 2024 | 9.85 | 10.15 | 9.84 | 9.92 | 9.92 | 33,300,884 |
13 Mar 2024 | 9.94 | 9.97 | 9.83 | 9.86 | 9.86 | 13,095,773 |
12 Mar 2024 | 10.01 | 10.03 | 9.86 | 9.93 | 9.93 | 17,545,240 |
11 Mar 2024 | 9.91 | 10.02 | 9.85 | 10.01 | 10.01 | 13,626,877 |
08 Mar 2024 | 9.88 | 9.94 | 9.83 | 9.91 | 9.91 | 11,757,574 |
07 Mar 2024 | 9.84 | 10.08 | 9.83 | 9.88 | 9.88 | 19,530,101 |
06 Mar 2024 | 9.86 | 9.93 | 9.79 | 9.82 | 9.82 | 11,673,100 |
05 Mar 2024 | 9.86 | 9.94 | 9.81 | 9.86 | 9.86 | 11,061,306 |
04 Mar 2024 | 10.08 | 10.09 | 9.83 | 9.89 | 9.89 | 15,490,794 |
01 Mar 2024 | 9.95 | 10.10 | 9.94 | 10.06 | 10.06 | 20,876,438 |
29 Feb 2024 | 9.77 | 9.98 | 9.73 | 9.94 | 9.94 | 28,823,783 |
28 Feb 2024 | 9.95 | 10.08 | 9.81 | 9.81 | 9.81 | 23,561,765 |
27 Feb 2024 | 9.87 | 9.95 | 9.82 | 9.95 | 9.95 | 16,812,665 |
26 Feb 2024 | 9.97 | 10.08 | 9.85 | 9.88 | 9.88 | 19,065,052 |
23 Feb 2024 | 10.03 | 10.06 | 9.86 | 9.99 | 9.99 | 16,034,563 |
22 Feb 2024 | 10.04 | 10.13 | 9.98 | 10.05 | 10.05 | 14,308,500 |
21 Feb 2024 | 10.09 | 10.30 | 9.96 | 10.04 | 10.04 | 15,990,165 |
20 Feb 2024 | 10.20 | 10.34 | 10.06 | 10.09 | 10.09 | 14,381,683 |
19 Feb 2024 | 10.37 | 10.41 | 10.10 | 10.27 | 10.27 | 21,619,262 |
08 Feb 2024 | 10.29 | 10.99 | 10.24 | 10.32 | 10.32 | 32,820,390 |
07 Feb 2024 | 9.78 | 10.37 | 9.76 | 10.36 | 10.36 | 32,611,979 |
06 Feb 2024 | 9.00 | 9.80 | 8.97 | 9.79 | 9.79 | 22,097,962 |
05 Feb 2024 | 9.09 | 9.32 | 8.69 | 9.08 | 9.08 | 17,647,060 |
02 Feb 2024 | 9.33 | 9.44 | 8.93 | 9.17 | 9.17 | 15,440,715 |
01 Feb 2024 | 9.21 | 9.52 | 9.14 | 9.34 | 9.34 | 11,946,632 |
31 Jan 2024 | 9.32 | 9.49 | 9.23 | 9.24 | 9.24 | 12,150,416 |
30 Jan 2024 | 9.49 | 9.71 | 9.41 | 9.41 | 9.41 | 8,721,922 |
29 Jan 2024 | 9.68 | 9.79 | 9.58 | 9.61 | 9.61 | 12,089,300 |
26 Jan 2024 | 9.44 | 9.72 | 9.38 | 9.64 | 9.64 | 14,137,366 |
25 Jan 2024 | 9.28 | 9.45 | 9.18 | 9.45 | 9.45 | 13,927,593 |
24 Jan 2024 | 9.12 | 9.27 | 8.95 | 9.25 | 9.25 | 8,798,010 |
23 Jan 2024 | 8.85 | 9.14 | 8.69 | 9.08 | 9.08 | 12,078,606 |
22 Jan 2024 | 9.33 | 9.33 | 8.84 | 8.85 | 8.85 | 11,777,565 |
19 Jan 2024 | 9.30 | 9.47 | 9.23 | 9.33 | 9.33 | 13,983,964 |
18 Jan 2024 | 9.60 | 9.61 | 9.03 | 9.31 | 9.31 | 16,679,866 |
17 Jan 2024 | 9.85 | 9.88 | 9.63 | 9.63 | 9.63 | 8,396,345 |
16 Jan 2024 | 9.97 | 9.99 | 9.78 | 9.87 | 9.87 | 7,151,944 |
15 Jan 2024 | 9.92 | 10.00 | 9.86 | 9.94 | 9.94 | 7,633,588 |
12 Jan 2024 | 9.88 | 10.01 | 9.85 | 9.92 | 9.92 | 6,036,481 |
11 Jan 2024 | 9.77 | 9.94 | 9.74 | 9.89 | 9.89 | 6,921,741 |
10 Jan 2024 | 9.82 | 9.86 | 9.67 | 9.78 | 9.78 | 6,842,819 |
09 Jan 2024 | 9.75 | 9.86 | 9.69 | 9.80 | 9.80 | 7,338,267 |
08 Jan 2024 | 9.88 | 9.93 | 9.77 | 9.78 | 9.78 | 8,707,373 |
05 Jan 2024 | 10.00 | 10.05 | 9.88 | 9.94 | 9.94 | 8,530,500 |
04 Jan 2024 | 10.11 | 10.13 | 9.97 | 10.04 | 10.04 | 9,509,800 |
03 Jan 2024 | 9.95 | 10.14 | 9.93 | 10.11 | 10.11 | 13,607,369 |
02 Jan 2024 | 10.03 | 10.04 | 9.95 | 9.95 | 9.95 | 10,429,500 |
29 Dec 2023 | 10.06 | 10.09 | 9.95 | 10.03 | 10.03 | 11,105,692 |
28 Dec 2023 | 9.88 | 10.10 | 9.86 | 10.06 | 10.06 | 10,737,113 |
27 Dec 2023 | 9.89 | 9.92 | 9.77 | 9.89 | 9.89 | 5,419,247 |
26 Dec 2023 | 9.89 | 10.05 | 9.85 | 9.90 | 9.90 | 8,805,055 |
25 Dec 2023 | 9.84 | 9.86 | 9.76 | 9.85 | 9.85 | 5,433,692 |
22 Dec 2023 | 9.83 | 9.87 | 9.72 | 9.82 | 9.82 | 7,087,203 |
21 Dec 2023 | 9.78 | 9.87 | 9.65 | 9.83 | 9.83 | 8,395,413 |
20 Dec 2023 | 9.83 | 9.92 | 9.80 | 9.80 | 9.80 | 5,787,400 |
19 Dec 2023 | 9.80 | 9.85 | 9.73 | 9.80 | 9.80 | 5,755,007 |
18 Dec 2023 | 9.91 | 9.93 | 9.76 | 9.78 | 9.78 | 6,425,190 |
15 Dec 2023 | 10.03 | 10.09 | 9.90 | 9.91 | 9.91 | 7,047,593 |
14 Dec 2023 | 10.06 | 10.10 | 10.00 | 10.05 | 10.05 | 4,937,950 |
13 Dec 2023 | 10.14 | 10.16 | 10.00 | 10.00 | 10.00 | 5,892,482 |
12 Dec 2023 | 9.98 | 10.14 | 9.93 | 10.14 | 10.14 | 13,209,675 |
11 Dec 2023 | 9.78 | 10.05 | 9.65 | 10.00 | 10.00 | 13,918,812 |
08 Dec 2023 | 9.94 | 9.94 | 9.78 | 9.78 | 9.78 | 16,521,260 |
07 Dec 2023 | 9.86 | 9.96 | 9.76 | 9.92 | 9.92 | 11,366,652 |
06 Dec 2023 | 9.69 | 9.90 | 9.65 | 9.87 | 9.87 | 11,829,020 |
05 Dec 2023 | 9.93 | 9.94 | 9.68 | 9.69 | 9.69 | 13,671,062 |
04 Dec 2023 | 9.87 | 9.99 | 9.87 | 9.93 | 9.93 | 7,397,229 |
01 Dec 2023 | 9.96 | 9.98 | 9.81 | 9.89 | 9.89 | 12,548,910 |
30 Nov 2023 | 10.07 | 10.07 | 9.93 | 9.94 | 9.94 | 9,413,545 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |