Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 11.19 | 11.29 | 10.76 | 11.00 | 11.00 | 13,241,204 |
29 Apr 2024 | 11.10 | 11.31 | 11.00 | 11.20 | 11.20 | 12,618,700 |
26 Apr 2024 | 10.58 | 10.99 | 10.56 | 10.89 | 10.89 | 9,954,900 |
25 Apr 2024 | 10.64 | 10.78 | 10.54 | 10.65 | 10.65 | 9,689,200 |
24 Apr 2024 | 10.28 | 10.63 | 10.18 | 10.61 | 10.61 | 10,890,500 |
23 Apr 2024 | 10.01 | 10.42 | 10.01 | 10.30 | 10.30 | 9,606,501 |
22 Apr 2024 | 10.16 | 10.19 | 9.77 | 10.01 | 10.01 | 8,062,600 |
19 Apr 2024 | 10.30 | 10.36 | 10.06 | 10.17 | 10.17 | 10,927,600 |
18 Apr 2024 | 10.15 | 10.55 | 9.81 | 10.29 | 10.29 | 16,828,700 |
17 Apr 2024 | 9.25 | 10.11 | 9.25 | 10.10 | 10.10 | 17,173,300 |
16 Apr 2024 | 10.15 | 10.20 | 9.26 | 9.26 | 9.26 | 17,671,000 |
15 Apr 2024 | 11.00 | 11.08 | 10.09 | 10.29 | 10.29 | 16,927,896 |
12 Apr 2024 | 11.16 | 11.29 | 10.97 | 11.01 | 11.01 | 9,659,109 |
11 Apr 2024 | 11.21 | 11.43 | 11.15 | 11.19 | 11.19 | 10,981,009 |
10 Apr 2024 | 11.70 | 11.94 | 11.24 | 11.34 | 11.34 | 15,210,388 |
09 Apr 2024 | 11.50 | 11.78 | 11.49 | 11.63 | 11.63 | 10,250,700 |
08 Apr 2024 | 11.85 | 12.02 | 11.57 | 11.58 | 11.58 | 13,658,848 |
03 Apr 2024 | 12.21 | 12.30 | 11.66 | 11.86 | 11.86 | 14,453,400 |
02 Apr 2024 | 12.45 | 12.63 | 12.08 | 12.20 | 12.20 | 19,800,479 |
01 Apr 2024 | 12.36 | 12.49 | 12.26 | 12.45 | 12.45 | 28,015,139 |
29 Mar 2024 | 12.28 | 12.68 | 11.91 | 12.35 | 12.35 | 30,714,305 |
28 Mar 2024 | 11.20 | 12.28 | 11.19 | 12.28 | 12.28 | 33,121,265 |
27 Mar 2024 | 12.15 | 12.70 | 11.05 | 11.16 | 11.16 | 41,570,674 |
26 Mar 2024 | 12.02 | 12.86 | 12.02 | 12.23 | 12.23 | 56,050,274 |
25 Mar 2024 | 15.75 | 15.75 | 13.07 | 13.35 | 13.35 | 94,057,171 |
22 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 10,373,574 |
21 Mar 2024 | 11.83 | 13.06 | 11.83 | 13.06 | 13.06 | 29,279,970 |
20 Mar 2024 | 11.92 | 11.96 | 11.74 | 11.87 | 11.87 | 15,980,100 |
19 Mar 2024 | 12.22 | 12.38 | 12.00 | 12.01 | 12.01 | 22,321,806 |
18 Mar 2024 | 12.01 | 12.38 | 11.91 | 12.38 | 12.38 | 32,967,617 |
15 Mar 2024 | 11.80 | 12.20 | 11.53 | 12.16 | 12.16 | 36,860,611 |
14 Mar 2024 | 11.53 | 11.93 | 11.41 | 11.77 | 11.77 | 26,902,661 |
13 Mar 2024 | 11.60 | 11.79 | 11.45 | 11.53 | 11.53 | 31,216,395 |
12 Mar 2024 | 11.10 | 12.27 | 11.05 | 11.81 | 11.81 | 48,977,811 |
11 Mar 2024 | 11.01 | 11.26 | 10.81 | 11.15 | 11.15 | 14,283,822 |
08 Mar 2024 | 10.80 | 11.26 | 10.66 | 11.10 | 11.10 | 17,861,500 |
07 Mar 2024 | 11.18 | 11.90 | 11.00 | 11.12 | 11.12 | 31,930,521 |
06 Mar 2024 | 10.68 | 11.30 | 10.62 | 11.17 | 11.17 | 31,781,606 |
05 Mar 2024 | 10.54 | 10.70 | 10.36 | 10.54 | 10.54 | 13,605,088 |
04 Mar 2024 | 10.78 | 10.95 | 10.44 | 10.66 | 10.66 | 19,716,199 |
01 Mar 2024 | 10.91 | 11.31 | 10.71 | 10.85 | 10.85 | 27,078,152 |
29 Feb 2024 | 9.74 | 11.15 | 9.74 | 11.04 | 11.04 | 35,504,779 |
28 Feb 2024 | 12.98 | 12.98 | 10.62 | 10.62 | 10.62 | 55,872,219 |
27 Feb 2024 | 11.39 | 11.80 | 11.25 | 11.80 | 11.80 | 9,752,394 |
26 Feb 2024 | 10.25 | 10.73 | 10.08 | 10.73 | 10.73 | 7,794,595 |
23 Feb 2024 | 9.18 | 9.84 | 9.18 | 9.75 | 9.75 | 15,264,181 |
22 Feb 2024 | 8.96 | 9.15 | 8.81 | 9.13 | 9.13 | 10,622,279 |
21 Feb 2024 | 8.47 | 9.20 | 8.41 | 8.90 | 8.90 | 14,601,300 |
20 Feb 2024 | 8.40 | 8.63 | 8.24 | 8.62 | 8.62 | 8,489,204 |
19 Feb 2024 | 8.07 | 8.52 | 8.07 | 8.40 | 8.40 | 12,528,732 |
08 Feb 2024 | 7.25 | 8.06 | 7.23 | 8.00 | 8.00 | 13,978,675 |
07 Feb 2024 | 7.58 | 7.85 | 7.25 | 7.35 | 7.35 | 15,009,221 |
06 Feb 2024 | 7.50 | 8.10 | 7.07 | 7.57 | 7.57 | 14,268,200 |
05 Feb 2024 | 8.55 | 8.59 | 7.86 | 7.86 | 7.86 | 7,573,600 |
02 Feb 2024 | 9.19 | 9.37 | 8.35 | 8.73 | 8.73 | 8,393,100 |
01 Feb 2024 | 9.10 | 9.32 | 8.97 | 9.12 | 9.12 | 6,559,200 |
31 Jan 2024 | 9.78 | 9.82 | 9.11 | 9.11 | 9.11 | 7,888,300 |
30 Jan 2024 | 9.94 | 10.25 | 9.80 | 9.84 | 9.84 | 5,227,300 |
29 Jan 2024 | 10.30 | 10.54 | 10.02 | 10.03 | 10.03 | 4,571,300 |
26 Jan 2024 | 10.35 | 10.50 | 10.28 | 10.37 | 10.37 | 5,016,900 |
25 Jan 2024 | 10.07 | 10.40 | 9.95 | 10.38 | 10.38 | 5,929,600 |
24 Jan 2024 | 9.96 | 10.15 | 9.68 | 10.08 | 10.08 | 6,389,000 |
23 Jan 2024 | 9.98 | 10.04 | 9.72 | 9.91 | 9.91 | 6,911,202 |
22 Jan 2024 | 10.70 | 10.76 | 9.86 | 10.02 | 10.02 | 6,628,402 |
19 Jan 2024 | 10.90 | 10.96 | 10.62 | 10.70 | 10.70 | 4,064,100 |
18 Jan 2024 | 10.85 | 10.98 | 10.60 | 10.92 | 10.92 | 6,685,300 |
17 Jan 2024 | 11.35 | 11.35 | 10.89 | 10.89 | 10.89 | 5,721,800 |
16 Jan 2024 | 11.49 | 11.49 | 11.16 | 11.39 | 11.39 | 5,419,700 |
15 Jan 2024 | 11.56 | 11.59 | 11.31 | 11.44 | 11.44 | 4,109,200 |
12 Jan 2024 | 11.79 | 11.85 | 11.52 | 11.56 | 11.56 | 5,254,600 |
11 Jan 2024 | 11.45 | 11.83 | 11.30 | 11.80 | 11.80 | 7,603,400 |
10 Jan 2024 | 11.88 | 11.95 | 11.53 | 11.53 | 11.53 | 9,878,700 |
09 Jan 2024 | 11.52 | 12.40 | 11.52 | 11.91 | 11.91 | 14,432,410 |
08 Jan 2024 | 11.75 | 11.88 | 11.51 | 11.51 | 11.51 | 5,252,200 |
05 Jan 2024 | 12.18 | 12.30 | 11.80 | 11.89 | 11.89 | 8,895,902 |
04 Jan 2024 | 11.92 | 12.51 | 11.91 | 12.18 | 12.18 | 11,545,596 |
03 Jan 2024 | 12.26 | 12.30 | 11.89 | 12.00 | 12.00 | 6,226,900 |
02 Jan 2024 | 12.19 | 12.40 | 12.18 | 12.32 | 12.32 | 8,111,999 |
29 Dec 2023 | 11.92 | 12.43 | 11.88 | 12.20 | 12.20 | 8,420,100 |
28 Dec 2023 | 11.61 | 11.98 | 11.50 | 11.93 | 11.93 | 6,535,199 |
27 Dec 2023 | 11.52 | 11.70 | 11.45 | 11.65 | 11.65 | 4,379,600 |
26 Dec 2023 | 11.80 | 11.87 | 11.50 | 11.53 | 11.53 | 6,905,869 |
25 Dec 2023 | 11.82 | 11.95 | 11.73 | 11.87 | 11.87 | 5,893,260 |
22 Dec 2023 | 12.02 | 12.23 | 11.88 | 11.90 | 11.90 | 8,893,110 |
21 Dec 2023 | 12.35 | 12.44 | 11.72 | 12.13 | 12.13 | 10,932,900 |
20 Dec 2023 | 12.20 | 12.37 | 11.96 | 12.02 | 12.02 | 7,508,500 |
19 Dec 2023 | 12.11 | 12.30 | 11.94 | 12.24 | 12.24 | 8,699,400 |
18 Dec 2023 | 12.40 | 12.52 | 12.14 | 12.17 | 12.17 | 10,590,700 |
15 Dec 2023 | 12.88 | 12.90 | 12.46 | 12.59 | 12.59 | 17,190,800 |
14 Dec 2023 | 12.79 | 13.24 | 12.58 | 13.04 | 13.04 | 30,727,757 |
13 Dec 2023 | 12.36 | 13.26 | 12.27 | 12.85 | 12.85 | 27,775,497 |
12 Dec 2023 | 12.30 | 12.40 | 12.24 | 12.38 | 12.38 | 6,180,700 |
11 Dec 2023 | 11.90 | 12.40 | 11.90 | 12.35 | 12.35 | 11,225,200 |
08 Dec 2023 | 12.17 | 12.36 | 12.03 | 12.06 | 12.06 | 9,545,312 |
07 Dec 2023 | 13.06 | 13.25 | 12.12 | 12.16 | 12.16 | 17,531,274 |
06 Dec 2023 | 12.41 | 12.84 | 12.41 | 12.58 | 12.58 | 8,987,600 |
05 Dec 2023 | 12.76 | 12.76 | 12.50 | 12.50 | 12.50 | 8,764,500 |
04 Dec 2023 | 12.74 | 12.89 | 12.71 | 12.79 | 12.79 | 7,758,300 |
01 Dec 2023 | 12.78 | 12.82 | 12.58 | 12.76 | 12.76 | 11,404,112 |
30 Nov 2023 | 13.00 | 13.26 | 12.66 | 12.80 | 12.80 | 14,666,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |