Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 8.70 | 8.77 | 8.60 | 8.75 | 8.75 | 22,147,762 |
23 Apr 2024 | 8.72 | 8.86 | 8.66 | 8.69 | 8.69 | 23,771,834 |
22 Apr 2024 | 8.82 | 8.97 | 8.71 | 8.81 | 8.81 | 26,778,117 |
19 Apr 2024 | 9.04 | 9.07 | 8.81 | 8.84 | 8.84 | 29,736,743 |
18 Apr 2024 | 9.16 | 9.22 | 9.01 | 9.08 | 9.08 | 22,832,510 |
17 Apr 2024 | 8.98 | 9.18 | 8.96 | 9.17 | 9.17 | 33,563,234 |
16 Apr 2024 | 9.16 | 9.27 | 8.84 | 8.87 | 8.87 | 38,401,715 |
15 Apr 2024 | 9.41 | 9.61 | 9.08 | 9.27 | 9.27 | 44,690,596 |
12 Apr 2024 | 9.55 | 9.91 | 9.40 | 9.41 | 9.41 | 61,110,527 |
11 Apr 2024 | 9.11 | 9.31 | 9.02 | 9.20 | 9.20 | 20,993,661 |
10 Apr 2024 | 9.50 | 9.52 | 9.14 | 9.20 | 9.20 | 24,469,583 |
09 Apr 2024 | 9.21 | 9.54 | 9.20 | 9.54 | 9.54 | 36,480,265 |
08 Apr 2024 | 9.49 | 9.54 | 9.18 | 9.18 | 9.18 | 30,793,474 |
03 Apr 2024 | 9.75 | 9.83 | 9.55 | 9.58 | 9.58 | 36,624,025 |
02 Apr 2024 | 10.10 | 10.18 | 9.79 | 9.84 | 9.84 | 51,039,560 |
01 Apr 2024 | 9.42 | 9.69 | 9.42 | 9.69 | 9.69 | 22,222,983 |
29 Mar 2024 | 9.35 | 9.46 | 9.28 | 9.41 | 9.41 | 10,489,700 |
28 Mar 2024 | 9.30 | 9.55 | 9.30 | 9.40 | 9.40 | 22,815,068 |
27 Mar 2024 | 9.77 | 9.80 | 9.34 | 9.35 | 9.35 | 24,532,902 |
26 Mar 2024 | 9.72 | 9.82 | 9.53 | 9.77 | 9.77 | 30,331,865 |
25 Mar 2024 | 9.90 | 10.04 | 9.72 | 9.72 | 9.72 | 28,793,608 |
22 Mar 2024 | 10.27 | 10.30 | 9.94 | 9.94 | 9.94 | 36,819,225 |
21 Mar 2024 | 10.41 | 10.41 | 10.20 | 10.32 | 10.32 | 25,989,034 |
20 Mar 2024 | 10.30 | 10.49 | 10.28 | 10.37 | 10.37 | 24,413,090 |
19 Mar 2024 | 10.44 | 10.46 | 10.29 | 10.29 | 10.29 | 23,438,951 |
18 Mar 2024 | 10.28 | 10.42 | 10.19 | 10.42 | 10.42 | 40,380,254 |
15 Mar 2024 | 10.27 | 10.40 | 10.08 | 10.22 | 10.22 | 30,025,543 |
14 Mar 2024 | 10.40 | 10.49 | 10.16 | 10.30 | 10.30 | 28,441,582 |
13 Mar 2024 | 10.43 | 10.56 | 10.28 | 10.40 | 10.40 | 33,067,036 |
12 Mar 2024 | 10.46 | 10.55 | 10.36 | 10.45 | 10.45 | 36,366,552 |
11 Mar 2024 | 10.21 | 10.46 | 10.16 | 10.44 | 10.44 | 46,807,217 |
08 Mar 2024 | 10.00 | 10.25 | 9.88 | 10.13 | 10.13 | 35,734,460 |
07 Mar 2024 | 10.28 | 10.34 | 9.90 | 9.91 | 9.91 | 47,300,501 |
06 Mar 2024 | 9.93 | 10.49 | 9.89 | 10.33 | 10.33 | 49,370,955 |
05 Mar 2024 | 10.15 | 10.15 | 9.90 | 9.97 | 9.97 | 30,477,964 |
04 Mar 2024 | 10.20 | 10.32 | 10.08 | 10.15 | 10.15 | 25,503,676 |
01 Mar 2024 | 10.26 | 10.29 | 10.10 | 10.19 | 10.19 | 28,189,332 |
29 Feb 2024 | 9.70 | 10.20 | 9.66 | 10.20 | 10.20 | 40,317,249 |
28 Feb 2024 | 10.20 | 10.52 | 9.84 | 9.84 | 9.84 | 52,960,811 |
27 Feb 2024 | 10.06 | 10.17 | 9.94 | 10.16 | 10.16 | 37,299,382 |
26 Feb 2024 | 9.98 | 10.32 | 9.86 | 10.12 | 10.12 | 42,883,411 |
23 Feb 2024 | 9.63 | 9.97 | 9.61 | 9.96 | 9.96 | 41,837,179 |
22 Feb 2024 | 9.43 | 9.66 | 9.40 | 9.63 | 9.63 | 34,963,881 |
21 Feb 2024 | 9.41 | 9.75 | 9.22 | 9.54 | 9.54 | 53,984,545 |
20 Feb 2024 | 9.15 | 9.25 | 8.95 | 9.21 | 9.21 | 32,515,994 |
19 Feb 2024 | 9.17 | 9.26 | 8.96 | 9.18 | 9.18 | 47,963,486 |
08 Feb 2024 | 8.90 | 9.13 | 8.60 | 9.07 | 9.07 | 63,924,018 |
07 Feb 2024 | 8.45 | 8.94 | 8.45 | 8.76 | 8.76 | 70,416,852 |
06 Feb 2024 | 8.12 | 8.52 | 7.87 | 8.45 | 8.45 | 66,781,740 |
05 Feb 2024 | 8.71 | 8.71 | 7.85 | 8.18 | 8.18 | 67,726,671 |
02 Feb 2024 | 9.05 | 9.45 | 8.43 | 8.72 | 8.72 | 82,326,471 |
01 Feb 2024 | 8.60 | 9.48 | 8.40 | 9.07 | 9.07 | 138,263,420 |
31 Jan 2024 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | 49,592,838 |
30 Jan 2024 | 10.33 | 10.44 | 9.99 | 10.00 | 10.00 | 23,742,800 |
29 Jan 2024 | 10.71 | 10.74 | 10.35 | 10.37 | 10.37 | 22,360,657 |
26 Jan 2024 | 10.74 | 10.86 | 10.65 | 10.67 | 10.67 | 23,928,292 |
25 Jan 2024 | 10.52 | 10.83 | 10.37 | 10.80 | 10.80 | 34,967,683 |
24 Jan 2024 | 10.53 | 10.67 | 10.10 | 10.51 | 10.51 | 33,067,507 |
23 Jan 2024 | 10.36 | 10.57 | 10.20 | 10.45 | 10.45 | 39,839,028 |
22 Jan 2024 | 10.89 | 10.90 | 10.28 | 10.42 | 10.42 | 35,987,918 |
19 Jan 2024 | 11.09 | 11.44 | 10.91 | 10.91 | 10.91 | 33,582,100 |
18 Jan 2024 | 10.88 | 11.15 | 10.72 | 11.12 | 11.12 | 37,914,263 |
17 Jan 2024 | 11.24 | 11.25 | 10.92 | 10.93 | 10.93 | 31,609,173 |
16 Jan 2024 | 11.31 | 11.44 | 11.09 | 11.28 | 11.28 | 45,265,735 |
15 Jan 2024 | 11.51 | 11.65 | 11.32 | 11.34 | 11.34 | 30,575,309 |
12 Jan 2024 | 11.82 | 11.89 | 11.49 | 11.60 | 11.60 | 42,612,576 |
11 Jan 2024 | 11.68 | 11.90 | 11.51 | 11.86 | 11.86 | 29,091,260 |
10 Jan 2024 | 11.62 | 11.90 | 11.48 | 11.67 | 11.67 | 22,572,738 |
09 Jan 2024 | 11.63 | 12.00 | 11.40 | 11.72 | 11.72 | 25,083,408 |
08 Jan 2024 | 11.80 | 11.99 | 11.62 | 11.64 | 11.64 | 19,311,636 |
05 Jan 2024 | 12.13 | 12.31 | 11.75 | 11.83 | 11.83 | 21,000,932 |
04 Jan 2024 | 12.33 | 12.33 | 12.00 | 12.12 | 12.12 | 18,568,016 |
03 Jan 2024 | 12.28 | 12.45 | 12.24 | 12.33 | 12.33 | 18,821,792 |
02 Jan 2024 | 12.56 | 12.59 | 12.32 | 12.36 | 12.36 | 20,396,975 |
29 Dec 2023 | 12.32 | 12.55 | 12.30 | 12.54 | 12.54 | 37,633,093 |
28 Dec 2023 | 11.94 | 12.47 | 11.79 | 12.39 | 12.39 | 51,811,667 |
27 Dec 2023 | 11.95 | 12.02 | 11.76 | 11.82 | 11.82 | 21,153,853 |
26 Dec 2023 | 11.91 | 11.98 | 11.79 | 11.90 | 11.90 | 17,914,499 |
25 Dec 2023 | 11.96 | 12.08 | 11.84 | 11.90 | 11.90 | 15,236,199 |
22 Dec 2023 | 11.86 | 12.15 | 11.73 | 11.96 | 11.96 | 30,318,543 |
21 Dec 2023 | 11.60 | 11.96 | 11.56 | 11.86 | 11.86 | 25,658,846 |
20 Dec 2023 | 11.88 | 11.95 | 11.66 | 11.70 | 11.70 | 14,324,108 |
19 Dec 2023 | 11.78 | 11.98 | 11.65 | 11.88 | 11.88 | 19,241,455 |
18 Dec 2023 | 12.01 | 12.04 | 11.73 | 11.78 | 11.78 | 21,728,950 |
15 Dec 2023 | 12.15 | 12.30 | 11.96 | 11.99 | 11.99 | 24,323,020 |
14 Dec 2023 | 12.37 | 12.50 | 12.09 | 12.11 | 12.11 | 20,357,436 |
13 Dec 2023 | 12.75 | 12.75 | 12.29 | 12.31 | 12.31 | 21,528,155 |
12 Dec 2023 | 12.82 | 12.87 | 12.72 | 12.74 | 12.74 | 16,286,100 |
11 Dec 2023 | 12.71 | 12.95 | 12.48 | 12.90 | 12.90 | 24,592,718 |
08 Dec 2023 | 12.90 | 12.92 | 12.76 | 12.79 | 12.79 | 22,659,689 |
07 Dec 2023 | 12.84 | 12.86 | 12.60 | 12.80 | 12.80 | 20,347,039 |
06 Dec 2023 | 12.73 | 12.98 | 12.68 | 12.90 | 12.90 | 19,698,365 |
05 Dec 2023 | 12.89 | 13.10 | 12.75 | 12.75 | 12.75 | 29,208,225 |
04 Dec 2023 | 13.11 | 13.15 | 12.75 | 12.84 | 12.84 | 28,562,541 |
01 Dec 2023 | 13.47 | 13.48 | 13.02 | 13.15 | 13.15 | 22,930,023 |
30 Nov 2023 | 13.68 | 13.74 | 13.43 | 13.47 | 13.47 | 19,267,495 |
29 Nov 2023 | 14.02 | 14.05 | 13.67 | 13.69 | 13.69 | 14,795,863 |
28 Nov 2023 | 13.82 | 14.02 | 13.67 | 13.95 | 13.95 | 18,963,402 |
27 Nov 2023 | 13.89 | 14.03 | 13.72 | 13.83 | 13.83 | 14,709,647 |
24 Nov 2023 | 14.00 | 14.08 | 13.85 | 13.93 | 13.93 | 11,453,243 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |