Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 11.30 | 12.08 | 11.35 | 11.56 | 11.56 | 85,201,740 |
26 Jun 2024 | 10.96 | 11.57 | 10.78 | 11.47 | 11.47 | 46,335,715 |
25 Jun 2024 | 11.10 | 11.23 | 10.79 | 10.91 | 10.91 | 43,018,458 |
24 Jun 2024 | 11.45 | 11.78 | 11.08 | 11.19 | 11.19 | 53,547,988 |
21 Jun 2024 | 11.30 | 11.64 | 11.18 | 11.59 | 11.59 | 41,055,408 |
20 Jun 2024 | 11.60 | 11.75 | 11.33 | 11.39 | 11.39 | 49,325,718 |
19 Jun 2024 | 11.90 | 11.99 | 11.60 | 11.66 | 11.66 | 46,713,574 |
18 Jun 2024 | 11.90 | 11.99 | 11.67 | 11.85 | 11.85 | 64,154,873 |
17 Jun 2024 | 11.15 | 12.17 | 11.12 | 11.95 | 11.95 | 101,739,054 |
14 Jun 2024 | 11.08 | 11.28 | 10.98 | 11.26 | 11.26 | 59,746,129 |
13 Jun 2024 | 11.22 | 11.38 | 11.03 | 11.07 | 11.07 | 55,530,260 |
12 Jun 2024 | 11.20 | 11.66 | 11.12 | 11.15 | 11.15 | 88,545,443 |
11 Jun 2024 | 10.50 | 10.83 | 10.21 | 10.81 | 10.81 | 44,351,288 |
07 Jun 2024 | 10.99 | 11.05 | 10.54 | 10.67 | 10.67 | 43,026,618 |
06 Jun 2024 | 11.18 | 11.24 | 10.76 | 10.86 | 10.86 | 47,781,149 |
05 Jun 2024 | 11.12 | 11.31 | 11.01 | 11.07 | 11.07 | 50,532,900 |
04 Jun 2024 | 11.13 | 11.29 | 10.87 | 11.14 | 11.14 | 49,848,147 |
03 Jun 2024 | 11.35 | 11.49 | 11.05 | 11.21 | 11.21 | 65,654,212 |
31 May 2024 | 11.09 | 11.66 | 11.02 | 11.28 | 11.28 | 88,850,327 |
30 May 2024 | 10.41 | 11.29 | 10.29 | 11.02 | 11.02 | 76,378,121 |
29 May 2024 | 10.40 | 10.69 | 10.36 | 10.49 | 10.49 | 25,296,692 |
28 May 2024 | 10.51 | 10.70 | 10.37 | 10.40 | 10.40 | 22,100,214 |
27 May 2024 | 10.45 | 10.62 | 10.24 | 10.62 | 10.62 | 28,276,035 |
24 May 2024 | 10.75 | 10.82 | 10.41 | 10.43 | 10.43 | 36,483,368 |
23 May 2024 | 10.99 | 11.00 | 10.68 | 10.75 | 10.75 | 36,558,895 |
22 May 2024 | 10.95 | 11.05 | 10.78 | 10.99 | 10.99 | 41,497,979 |
21 May 2024 | 10.73 | 11.06 | 10.62 | 10.95 | 10.95 | 50,723,316 |
20 May 2024 | 10.70 | 10.82 | 10.62 | 10.72 | 10.72 | 27,660,155 |
17 May 2024 | 10.60 | 10.78 | 10.51 | 10.77 | 10.77 | 27,323,278 |
16 May 2024 | 10.53 | 10.79 | 10.53 | 10.68 | 10.68 | 36,084,234 |
15 May 2024 | 10.52 | 10.79 | 10.38 | 10.42 | 10.42 | 28,688,686 |
14 May 2024 | 10.59 | 10.89 | 10.54 | 10.63 | 10.63 | 32,935,954 |
13 May 2024 | 10.50 | 10.73 | 10.23 | 10.50 | 10.50 | 25,530,078 |
10 May 2024 | 10.70 | 10.76 | 10.44 | 10.50 | 10.50 | 23,709,062 |
09 May 2024 | 10.62 | 10.78 | 10.61 | 10.70 | 10.70 | 27,475,395 |
08 May 2024 | 10.96 | 10.96 | 10.56 | 10.59 | 10.59 | 41,300,942 |
07 May 2024 | 11.03 | 11.06 | 10.84 | 10.98 | 10.98 | 39,324,035 |
06 May 2024 | 10.85 | 11.09 | 10.75 | 11.05 | 11.05 | 55,998,593 |
30 Apr 2024 | 10.58 | 10.69 | 10.50 | 10.59 | 10.59 | 34,528,016 |
29 Apr 2024 | 10.47 | 10.75 | 10.45 | 10.67 | 10.67 | 49,881,392 |
26 Apr 2024 | 10.21 | 10.52 | 10.20 | 10.42 | 10.42 | 57,693,075 |
25 Apr 2024 | 10.01 | 10.42 | 9.86 | 10.33 | 10.33 | 61,546,505 |
24 Apr 2024 | 9.83 | 10.04 | 9.70 | 9.95 | 9.95 | 43,790,205 |
23 Apr 2024 | 10.04 | 10.05 | 9.70 | 9.81 | 9.81 | 37,157,408 |
22 Apr 2024 | 9.64 | 10.08 | 9.45 | 10.02 | 10.02 | 33,082,368 |
19 Apr 2024 | 9.98 | 9.98 | 9.63 | 9.80 | 9.80 | 35,392,975 |
18 Apr 2024 | 9.90 | 10.32 | 9.74 | 10.10 | 10.10 | 39,288,705 |
17 Apr 2024 | 9.60 | 9.97 | 9.59 | 9.95 | 9.95 | 40,067,180 |
16 Apr 2024 | 9.92 | 9.99 | 9.34 | 9.39 | 9.39 | 45,346,300 |
15 Apr 2024 | 10.20 | 10.44 | 9.81 | 10.01 | 10.01 | 43,008,465 |
12 Apr 2024 | 10.28 | 10.70 | 10.17 | 10.20 | 10.20 | 43,587,160 |
11 Apr 2024 | 9.89 | 10.35 | 9.86 | 10.10 | 10.10 | 43,946,370 |
10 Apr 2024 | 10.49 | 10.62 | 9.87 | 10.04 | 10.04 | 71,024,266 |
09 Apr 2024 | 10.88 | 11.07 | 10.23 | 10.58 | 10.58 | 89,416,267 |
08 Apr 2024 | 10.06 | 10.06 | 9.64 | 9.68 | 9.68 | 16,870,167 |
03 Apr 2024 | 10.18 | 10.19 | 9.86 | 10.06 | 10.06 | 18,366,380 |
02 Apr 2024 | 10.32 | 10.40 | 10.11 | 10.22 | 10.22 | 16,295,256 |
01 Apr 2024 | 10.26 | 10.54 | 10.25 | 10.41 | 10.41 | 19,557,956 |
29 Mar 2024 | 10.16 | 10.16 | 9.88 | 10.21 | 10.21 | 8,932,440 |
28 Mar 2024 | 9.79 | 10.28 | 9.76 | 10.07 | 10.07 | 25,009,817 |
27 Mar 2024 | 10.33 | 10.34 | 9.68 | 9.73 | 9.73 | 27,062,349 |
26 Mar 2024 | 10.30 | 10.55 | 10.18 | 10.33 | 10.33 | 25,292,388 |
25 Mar 2024 | 10.80 | 10.90 | 10.28 | 10.29 | 10.29 | 36,040,897 |
22 Mar 2024 | 10.87 | 11.05 | 10.61 | 10.74 | 10.74 | 30,796,220 |
21 Mar 2024 | 11.03 | 11.14 | 10.82 | 10.94 | 10.94 | 31,411,597 |
20 Mar 2024 | 10.85 | 11.00 | 10.72 | 10.88 | 10.88 | 25,490,667 |
19 Mar 2024 | 10.92 | 11.24 | 10.85 | 10.90 | 10.90 | 37,579,501 |
18 Mar 2024 | 10.50 | 10.96 | 10.50 | 10.94 | 10.94 | 29,449,758 |
15 Mar 2024 | 10.25 | 10.53 | 10.11 | 10.50 | 10.50 | 20,803,594 |
14 Mar 2024 | 10.39 | 10.46 | 10.10 | 10.25 | 10.25 | 23,229,696 |
13 Mar 2024 | 10.29 | 10.66 | 10.20 | 10.48 | 10.48 | 30,737,060 |
12 Mar 2024 | 10.24 | 10.41 | 10.15 | 10.32 | 10.32 | 24,129,946 |
11 Mar 2024 | 10.12 | 10.28 | 9.96 | 10.28 | 10.28 | 23,837,300 |
08 Mar 2024 | 9.80 | 10.19 | 9.70 | 10.13 | 10.13 | 30,430,220 |
07 Mar 2024 | 10.01 | 10.10 | 9.73 | 9.73 | 9.73 | 23,325,800 |
06 Mar 2024 | 9.90 | 10.25 | 9.68 | 10.00 | 10.00 | 29,615,506 |
05 Mar 2024 | 10.00 | 10.28 | 9.81 | 9.96 | 9.96 | 33,629,044 |
04 Mar 2024 | 10.40 | 10.48 | 9.89 | 10.15 | 10.15 | 35,564,092 |
01 Mar 2024 | 9.82 | 10.15 | 9.80 | 10.14 | 10.14 | 34,901,771 |
29 Feb 2024 | 9.18 | 9.86 | 9.17 | 9.78 | 9.78 | 31,191,905 |
28 Feb 2024 | 10.35 | 10.45 | 9.30 | 9.33 | 9.33 | 45,331,309 |
27 Feb 2024 | 9.76 | 10.13 | 9.67 | 10.13 | 10.13 | 22,988,080 |
26 Feb 2024 | 9.63 | 10.08 | 9.47 | 9.80 | 9.80 | 32,043,143 |
23 Feb 2024 | 9.23 | 9.52 | 9.09 | 9.45 | 9.45 | 25,214,042 |
22 Feb 2024 | 8.95 | 9.27 | 8.90 | 9.22 | 9.22 | 26,561,087 |
21 Feb 2024 | 8.70 | 9.26 | 8.65 | 8.91 | 8.91 | 26,687,728 |
20 Feb 2024 | 8.79 | 8.89 | 8.58 | 8.81 | 8.81 | 25,691,027 |
19 Feb 2024 | 8.80 | 8.94 | 8.51 | 8.84 | 8.84 | 43,712,536 |
08 Feb 2024 | 8.13 | 8.80 | 7.98 | 8.78 | 8.78 | 47,541,868 |
07 Feb 2024 | 7.80 | 8.34 | 7.71 | 8.05 | 8.05 | 43,499,984 |
06 Feb 2024 | 7.16 | 7.98 | 6.97 | 7.80 | 7.80 | 35,126,442 |
05 Feb 2024 | 7.91 | 7.96 | 6.93 | 7.20 | 7.20 | 43,847,969 |
02 Feb 2024 | 8.43 | 8.53 | 7.61 | 7.99 | 7.99 | 24,473,335 |
01 Feb 2024 | 8.40 | 8.64 | 8.22 | 8.38 | 8.38 | 23,787,773 |
31 Jan 2024 | 8.93 | 9.03 | 8.38 | 8.41 | 8.41 | 28,885,385 |
30 Jan 2024 | 9.20 | 9.32 | 8.87 | 8.89 | 8.89 | 16,968,385 |
29 Jan 2024 | 9.73 | 9.84 | 9.20 | 9.21 | 9.21 | 23,692,009 |
26 Jan 2024 | 9.96 | 9.96 | 9.61 | 9.66 | 9.66 | 21,208,572 |
25 Jan 2024 | 9.78 | 10.05 | 9.58 | 9.96 | 9.96 | 25,072,795 |
24 Jan 2024 | 9.82 | 9.97 | 9.38 | 9.81 | 9.81 | 20,669,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |