Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 10.41 | 10.20 | 9.97 | 10.20 | 10.20 | 9,946,016 |
30 Apr 2024 | 10.41 | 10.47 | 9.67 | 9.95 | 9.95 | 24,188,120 |
29 Apr 2024 | 10.35 | 10.71 | 10.08 | 10.46 | 10.46 | 29,241,060 |
26 Apr 2024 | 11.42 | 12.50 | 10.72 | 10.75 | 10.75 | 45,676,749 |
25 Apr 2024 | 9.95 | 11.40 | 9.95 | 11.40 | 11.40 | 31,977,816 |
24 Apr 2024 | 9.44 | 10.42 | 9.41 | 10.36 | 10.36 | 30,436,292 |
23 Apr 2024 | 9.09 | 9.74 | 9.01 | 9.74 | 9.74 | 24,973,684 |
22 Apr 2024 | 9.28 | 9.50 | 8.77 | 8.85 | 8.85 | 9,209,260 |
19 Apr 2024 | 9.02 | 9.93 | 8.85 | 9.40 | 9.40 | 12,020,336 |
18 Apr 2024 | 9.17 | 9.32 | 8.82 | 9.03 | 9.03 | 8,068,040 |
17 Apr 2024 | 8.39 | 8.98 | 8.25 | 8.98 | 8.98 | 7,342,360 |
16 Apr 2024 | 8.87 | 8.87 | 8.02 | 8.16 | 8.16 | 8,091,181 |
15 Apr 2024 | 9.59 | 9.64 | 8.71 | 8.86 | 8.86 | 8,958,760 |
12 Apr 2024 | 9.95 | 9.96 | 9.59 | 9.61 | 9.61 | 3,467,500 |
11 Apr 2024 | 9.76 | 9.99 | 9.74 | 9.79 | 9.79 | 3,889,081 |
10 Apr 2024 | 10.18 | 10.19 | 9.73 | 9.89 | 9.89 | 4,265,980 |
09 Apr 2024 | 10.04 | 10.23 | 9.97 | 10.19 | 10.19 | 3,461,300 |
08 Apr 2024 | 10.40 | 10.45 | 10.00 | 10.03 | 10.03 | 5,331,715 |
03 Apr 2024 | 10.45 | 10.53 | 10.17 | 10.46 | 10.46 | 5,916,320 |
02 Apr 2024 | 10.59 | 10.62 | 10.40 | 10.53 | 10.53 | 7,619,220 |
01 Apr 2024 | 10.35 | 10.76 | 10.33 | 10.54 | 10.54 | 14,984,820 |
29 Mar 2024 | 9.88 | 10.84 | 9.88 | 10.37 | 10.37 | 6,117,120 |
28 Mar 2024 | 9.60 | 9.96 | 9.60 | 9.85 | 9.85 | 4,197,480 |
27 Mar 2024 | 9.96 | 10.00 | 9.65 | 9.65 | 9.65 | 3,217,136 |
26 Mar 2024 | 9.90 | 10.13 | 9.77 | 9.94 | 9.94 | 3,916,664 |
25 Mar 2024 | 10.30 | 10.46 | 9.91 | 9.92 | 9.92 | 6,095,840 |
22 Mar 2024 | 10.47 | 10.61 | 10.32 | 10.37 | 10.37 | 6,018,500 |
21 Mar 2024 | 10.43 | 10.71 | 10.20 | 10.47 | 10.47 | 6,202,720 |
20 Mar 2024 | 10.00 | 10.52 | 10.00 | 10.46 | 10.46 | 5,989,024 |
19 Mar 2024 | 9.99 | 10.16 | 9.99 | 10.06 | 10.06 | 4,936,600 |
18 Mar 2024 | 9.70 | 10.15 | 9.70 | 10.04 | 10.04 | 7,035,270 |
15 Mar 2024 | 9.49 | 9.73 | 9.47 | 9.68 | 9.68 | 3,773,020 |
14 Mar 2024 | 9.48 | 9.60 | 9.38 | 9.55 | 9.55 | 4,026,760 |
13 Mar 2024 | 9.60 | 9.62 | 9.43 | 9.52 | 9.52 | 4,096,620 |
12 Mar 2024 | 9.38 | 9.65 | 9.32 | 9.62 | 9.62 | 6,188,091 |
11 Mar 2024 | 9.19 | 9.38 | 9.18 | 9.37 | 9.37 | 4,736,260 |
08 Mar 2024 | 9.08 | 9.18 | 8.98 | 9.18 | 9.18 | 3,526,800 |
07 Mar 2024 | 9.16 | 9.31 | 9.08 | 9.10 | 9.10 | 4,722,240 |
06 Mar 2024 | 8.96 | 9.26 | 8.91 | 9.17 | 9.17 | 5,055,180 |
05 Mar 2024 | 9.12 | 9.16 | 8.98 | 9.00 | 9.00 | 6,792,220 |
04 Mar 2024 | 9.36 | 9.41 | 9.00 | 9.20 | 9.20 | 7,446,120 |
01 Mar 2024 | 9.53 | 9.64 | 9.33 | 9.41 | 9.41 | 6,928,873 |
29 Feb 2024 | 9.06 | 9.51 | 9.06 | 9.51 | 9.51 | 10,225,406 |
28 Feb 2024 | 10.00 | 10.36 | 9.19 | 9.23 | 9.23 | 16,578,380 |
27 Feb 2024 | 9.65 | 9.95 | 9.55 | 9.95 | 9.95 | 9,878,636 |
26 Feb 2024 | 9.55 | 9.87 | 9.40 | 9.65 | 9.65 | 12,866,732 |
23 Feb 2024 | 9.38 | 9.64 | 9.26 | 9.61 | 9.61 | 12,121,304 |
22 Feb 2024 | 9.10 | 9.40 | 9.02 | 9.39 | 9.39 | 14,351,706 |
21 Feb 2024 | 8.82 | 9.47 | 8.82 | 9.15 | 9.15 | 18,205,195 |
20 Feb 2024 | 8.82 | 9.00 | 8.56 | 8.88 | 8.88 | 15,440,231 |
19 Feb 2024 | 9.10 | 9.10 | 8.55 | 8.81 | 8.81 | 22,904,208 |
08 Feb 2024 | 8.30 | 8.59 | 8.30 | 8.59 | 8.59 | 6,363,177 |
07 Feb 2024 | 8.50 | 8.50 | 7.81 | 7.81 | 7.81 | 21,839,250 |
06 Feb 2024 | 8.68 | 9.06 | 8.68 | 8.68 | 8.68 | 21,421,756 |
05 Feb 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1,701,800 |
02 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 5,762,000 |
01 Feb 2024 | 13.54 | 14.06 | 11.63 | 11.90 | 11.90 | 49,369,673 |
31 Jan 2024 | 11.55 | 12.78 | 11.55 | 12.78 | 12.78 | 8,199,287 |
30 Jan 2024 | 11.20 | 12.02 | 10.99 | 11.62 | 11.62 | 18,414,817 |
29 Jan 2024 | 11.75 | 13.06 | 11.40 | 11.85 | 11.85 | 22,714,628 |
26 Jan 2024 | 11.57 | 12.03 | 11.57 | 11.87 | 11.87 | 5,766,988 |
25 Jan 2024 | 10.80 | 11.55 | 10.80 | 11.52 | 11.52 | 7,113,140 |
24 Jan 2024 | 10.39 | 10.91 | 10.31 | 10.77 | 10.77 | 6,792,400 |
23 Jan 2024 | 10.88 | 10.88 | 10.12 | 10.38 | 10.38 | 4,969,200 |
22 Jan 2024 | 11.52 | 11.53 | 10.52 | 10.66 | 10.66 | 3,600,288 |
19 Jan 2024 | 11.74 | 11.74 | 11.44 | 11.53 | 11.53 | 2,305,959 |
18 Jan 2024 | 11.84 | 11.97 | 11.36 | 11.62 | 11.62 | 2,944,480 |
17 Jan 2024 | 12.18 | 12.24 | 11.90 | 11.90 | 11.90 | 2,432,764 |
16 Jan 2024 | 12.29 | 12.43 | 12.00 | 12.14 | 12.14 | 3,464,100 |
15 Jan 2024 | 12.19 | 12.35 | 12.09 | 12.29 | 12.29 | 2,667,180 |
12 Jan 2024 | 12.43 | 12.65 | 12.21 | 12.26 | 12.26 | 2,999,134 |
11 Jan 2024 | 12.30 | 12.43 | 12.19 | 12.39 | 12.39 | 2,904,340 |
10 Jan 2024 | 12.57 | 12.61 | 12.28 | 12.32 | 12.32 | 3,585,540 |
09 Jan 2024 | 12.42 | 12.62 | 12.38 | 12.61 | 12.61 | 3,818,620 |
08 Jan 2024 | 12.49 | 12.67 | 12.39 | 12.39 | 12.39 | 3,255,340 |
05 Jan 2024 | 12.55 | 12.74 | 12.43 | 12.49 | 12.49 | 3,382,564 |
04 Jan 2024 | 12.52 | 12.65 | 12.46 | 12.58 | 12.58 | 3,105,040 |
03 Jan 2024 | 12.51 | 12.68 | 12.43 | 12.57 | 12.57 | 3,424,220 |
02 Jan 2024 | 12.28 | 12.62 | 12.28 | 12.52 | 12.52 | 3,761,360 |
29 Dec 2023 | 12.20 | 12.42 | 12.13 | 12.28 | 12.28 | 3,680,180 |
28 Dec 2023 | 12.12 | 12.31 | 11.86 | 12.13 | 12.13 | 3,837,860 |
27 Dec 2023 | 11.81 | 12.26 | 11.81 | 12.19 | 12.19 | 4,311,880 |
26 Dec 2023 | 12.01 | 12.30 | 11.65 | 11.80 | 11.80 | 3,746,720 |
25 Dec 2023 | 12.22 | 12.27 | 11.88 | 12.02 | 12.02 | 4,192,800 |
22 Dec 2023 | 12.70 | 12.72 | 12.23 | 12.32 | 12.32 | 5,904,380 |
21 Dec 2023 | 12.38 | 12.77 | 12.29 | 12.68 | 12.68 | 6,655,404 |
20 Dec 2023 | 12.58 | 12.94 | 12.54 | 12.55 | 12.55 | 8,467,194 |
19 Dec 2023 | 12.39 | 13.40 | 12.37 | 12.75 | 12.75 | 11,039,360 |
18 Dec 2023 | 12.67 | 12.78 | 12.36 | 12.40 | 12.40 | 6,844,940 |
15 Dec 2023 | 12.96 | 13.10 | 12.63 | 12.84 | 12.84 | 7,856,213 |
14 Dec 2023 | 12.51 | 13.47 | 12.51 | 12.86 | 12.86 | 11,589,089 |
13 Dec 2023 | 12.60 | 12.88 | 12.44 | 12.51 | 12.51 | 11,257,440 |
12 Dec 2023 | 11.99 | 13.09 | 11.99 | 12.56 | 12.56 | 18,790,369 |
11 Dec 2023 | 11.56 | 11.98 | 11.41 | 11.90 | 11.90 | 7,710,320 |
08 Dec 2023 | 12.16 | 12.35 | 11.61 | 11.61 | 11.61 | 10,188,193 |
07 Dec 2023 | 12.52 | 12.52 | 12.13 | 12.20 | 12.20 | 12,785,884 |
06 Dec 2023 | 12.08 | 13.10 | 11.97 | 12.58 | 12.58 | 15,132,723 |
05 Dec 2023 | 12.28 | 12.35 | 12.08 | 12.13 | 12.13 | 2,677,904 |
04 Dec 2023 | 12.04 | 12.24 | 12.04 | 12.17 | 12.17 | 3,295,140 |
01 Dec 2023 | 11.95 | 12.11 | 11.86 | 12.03 | 12.03 | 1,765,808 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |