Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 11.65 | 11.71 | 10.80 | 10.85 | 10.85 | 53,308,720 |
29 Apr 2024 | 11.51 | 12.10 | 11.50 | 11.83 | 11.83 | 70,210,767 |
26 Apr 2024 | 11.10 | 12.36 | 11.03 | 11.72 | 11.72 | 90,752,079 |
25 Apr 2024 | 11.31 | 11.58 | 11.10 | 11.24 | 11.24 | 40,681,133 |
24 Apr 2024 | 10.81 | 11.66 | 10.81 | 11.41 | 11.41 | 61,324,166 |
23 Apr 2024 | 11.05 | 11.46 | 10.80 | 11.13 | 11.13 | 51,347,325 |
22 Apr 2024 | 11.51 | 11.70 | 10.85 | 11.24 | 11.24 | 54,571,974 |
19 Apr 2024 | 10.79 | 12.50 | 10.60 | 12.06 | 12.06 | 104,016,546 |
18 Apr 2024 | 11.03 | 11.56 | 10.90 | 11.56 | 11.56 | 92,033,178 |
17 Apr 2024 | 9.67 | 10.51 | 9.67 | 10.51 | 10.51 | 43,738,357 |
16 Apr 2024 | 9.51 | 9.84 | 9.21 | 9.55 | 9.55 | 26,242,077 |
15 Apr 2024 | 9.54 | 9.67 | 9.18 | 9.56 | 9.56 | 16,159,885 |
12 Apr 2024 | 9.70 | 9.76 | 9.52 | 9.55 | 9.55 | 10,556,000 |
11 Apr 2024 | 9.61 | 9.79 | 9.52 | 9.70 | 9.70 | 13,148,310 |
10 Apr 2024 | 9.87 | 10.05 | 9.59 | 9.74 | 9.74 | 18,915,988 |
09 Apr 2024 | 9.82 | 10.08 | 9.70 | 9.79 | 9.79 | 16,341,448 |
08 Apr 2024 | 9.88 | 9.88 | 9.59 | 9.69 | 9.69 | 13,814,792 |
03 Apr 2024 | 9.90 | 9.97 | 9.68 | 9.76 | 9.76 | 18,778,980 |
02 Apr 2024 | 10.08 | 10.24 | 9.95 | 10.00 | 10.00 | 26,479,466 |
01 Apr 2024 | 10.01 | 10.33 | 9.88 | 10.15 | 10.15 | 38,523,821 |
29 Mar 2024 | 9.98 | 10.36 | 9.68 | 10.06 | 10.06 | 36,243,736 |
28 Mar 2024 | 9.19 | 9.91 | 9.14 | 9.91 | 9.91 | 33,182,252 |
27 Mar 2024 | 9.44 | 9.50 | 8.96 | 9.01 | 9.01 | 25,241,071 |
26 Mar 2024 | 9.60 | 9.90 | 9.32 | 9.57 | 9.57 | 35,221,714 |
25 Mar 2024 | 9.59 | 10.20 | 9.59 | 9.77 | 9.77 | 46,877,039 |
22 Mar 2024 | 10.93 | 10.93 | 9.61 | 9.66 | 9.66 | 71,244,270 |
21 Mar 2024 | 10.43 | 10.43 | 10.01 | 10.43 | 10.43 | 24,933,865 |
20 Mar 2024 | 8.64 | 9.48 | 8.63 | 9.48 | 9.48 | 33,656,423 |
19 Mar 2024 | 8.68 | 8.74 | 8.61 | 8.62 | 8.62 | 3,871,372 |
18 Mar 2024 | 8.65 | 8.67 | 8.57 | 8.66 | 8.66 | 4,014,788 |
15 Mar 2024 | 8.54 | 8.58 | 8.46 | 8.58 | 8.58 | 3,381,872 |
14 Mar 2024 | 8.55 | 8.57 | 8.44 | 8.52 | 8.52 | 3,498,858 |
13 Mar 2024 | 8.55 | 8.61 | 8.45 | 8.53 | 8.53 | 3,582,612 |
12 Mar 2024 | 8.53 | 8.56 | 8.41 | 8.55 | 8.55 | 4,117,768 |
11 Mar 2024 | 8.38 | 8.53 | 8.36 | 8.53 | 8.53 | 4,609,916 |
08 Mar 2024 | 8.29 | 8.37 | 8.24 | 8.35 | 8.35 | 2,961,558 |
07 Mar 2024 | 8.30 | 8.42 | 8.28 | 8.29 | 8.29 | 4,459,846 |
06 Mar 2024 | 8.25 | 8.34 | 8.22 | 8.28 | 8.28 | 3,647,200 |
05 Mar 2024 | 8.32 | 8.35 | 8.26 | 8.27 | 8.27 | 3,666,310 |
04 Mar 2024 | 8.43 | 8.44 | 8.24 | 8.36 | 8.36 | 6,217,756 |
01 Mar 2024 | 8.40 | 8.46 | 8.36 | 8.43 | 8.43 | 4,947,408 |
29 Feb 2024 | 8.31 | 8.46 | 8.26 | 8.46 | 8.46 | 6,913,832 |
28 Feb 2024 | 8.61 | 8.68 | 8.33 | 8.34 | 8.34 | 11,235,876 |
27 Feb 2024 | 8.50 | 8.60 | 8.44 | 8.60 | 8.60 | 5,850,588 |
26 Feb 2024 | 8.47 | 8.61 | 8.47 | 8.50 | 8.50 | 6,079,116 |
23 Feb 2024 | 8.36 | 8.54 | 8.32 | 8.51 | 8.51 | 6,956,760 |
22 Feb 2024 | 8.25 | 8.38 | 8.25 | 8.35 | 8.35 | 5,300,766 |
21 Feb 2024 | 8.20 | 8.45 | 8.18 | 8.28 | 8.28 | 6,866,126 |
20 Feb 2024 | 8.29 | 8.42 | 8.12 | 8.31 | 8.31 | 4,278,488 |
19 Feb 2024 | 8.16 | 8.37 | 8.08 | 8.29 | 8.29 | 7,184,284 |
08 Feb 2024 | 7.57 | 8.13 | 7.57 | 8.08 | 8.08 | 9,746,515 |
07 Feb 2024 | 7.59 | 7.72 | 7.38 | 7.50 | 7.50 | 7,361,814 |
06 Feb 2024 | 7.15 | 7.68 | 6.97 | 7.54 | 7.54 | 8,229,122 |
05 Feb 2024 | 7.71 | 7.77 | 7.08 | 7.23 | 7.23 | 9,295,887 |
02 Feb 2024 | 8.08 | 8.20 | 7.66 | 7.84 | 7.84 | 7,649,164 |
01 Feb 2024 | 8.11 | 8.19 | 7.95 | 8.07 | 8.07 | 6,681,745 |
31 Jan 2024 | 8.38 | 8.47 | 8.12 | 8.18 | 8.18 | 5,706,393 |
30 Jan 2024 | 8.64 | 8.69 | 8.41 | 8.41 | 8.41 | 5,254,772 |
29 Jan 2024 | 8.84 | 8.90 | 8.61 | 8.63 | 8.63 | 5,758,660 |
26 Jan 2024 | 8.73 | 8.86 | 8.69 | 8.76 | 8.76 | 6,379,036 |
25 Jan 2024 | 8.28 | 8.73 | 8.26 | 8.70 | 8.70 | 8,597,896 |
24 Jan 2024 | 8.09 | 8.30 | 7.93 | 8.26 | 8.26 | 5,658,164 |
23 Jan 2024 | 7.90 | 8.06 | 7.74 | 8.03 | 8.03 | 5,068,304 |
22 Jan 2024 | 8.39 | 8.39 | 7.81 | 7.90 | 7.90 | 8,528,192 |
19 Jan 2024 | 8.52 | 8.56 | 8.35 | 8.39 | 8.39 | 4,594,200 |
18 Jan 2024 | 8.73 | 8.73 | 8.29 | 8.53 | 8.53 | 8,092,336 |
17 Jan 2024 | 8.84 | 8.87 | 8.71 | 8.75 | 8.75 | 3,461,280 |
16 Jan 2024 | 8.92 | 8.96 | 8.76 | 8.86 | 8.86 | 4,969,640 |
15 Jan 2024 | 9.02 | 9.02 | 8.81 | 8.96 | 8.96 | 4,201,036 |
12 Jan 2024 | 8.87 | 9.09 | 8.87 | 8.99 | 8.99 | 5,036,216 |
11 Jan 2024 | 8.77 | 8.91 | 8.76 | 8.88 | 8.88 | 3,796,884 |
10 Jan 2024 | 8.81 | 8.87 | 8.76 | 8.78 | 8.78 | 3,193,900 |
09 Jan 2024 | 8.82 | 8.93 | 8.79 | 8.85 | 8.85 | 3,367,048 |
08 Jan 2024 | 8.92 | 9.07 | 8.85 | 8.85 | 8.85 | 4,503,224 |
05 Jan 2024 | 8.96 | 9.09 | 8.90 | 8.97 | 8.97 | 4,430,222 |
04 Jan 2024 | 9.00 | 9.00 | 8.94 | 8.98 | 8.98 | 3,659,573 |
03 Jan 2024 | 8.98 | 8.99 | 8.90 | 8.97 | 8.97 | 3,606,718 |
02 Jan 2024 | 8.93 | 9.02 | 8.88 | 8.95 | 8.95 | 4,322,640 |
29 Dec 2023 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 4,365,200 |
28 Dec 2023 | 8.64 | 8.80 | 8.54 | 8.77 | 8.77 | 4,230,856 |
27 Dec 2023 | 8.58 | 8.69 | 8.50 | 8.61 | 8.61 | 3,328,628 |
26 Dec 2023 | 8.63 | 8.66 | 8.55 | 8.60 | 8.60 | 2,318,040 |
25 Dec 2023 | 8.72 | 8.76 | 8.59 | 8.63 | 8.63 | 3,227,604 |
22 Dec 2023 | 8.88 | 8.88 | 8.71 | 8.73 | 8.73 | 3,314,348 |
21 Dec 2023 | 8.81 | 8.89 | 8.67 | 8.86 | 8.86 | 3,439,972 |
20 Dec 2023 | 8.90 | 8.98 | 8.82 | 8.84 | 8.84 | 2,811,184 |
19 Dec 2023 | 8.94 | 9.00 | 8.85 | 8.90 | 8.90 | 3,166,724 |
18 Dec 2023 | 9.04 | 9.16 | 8.94 | 8.96 | 8.96 | 4,121,020 |
15 Dec 2023 | 9.13 | 9.20 | 9.03 | 9.06 | 9.06 | 4,311,884 |
14 Dec 2023 | 9.03 | 9.19 | 9.01 | 9.13 | 9.13 | 5,496,444 |
13 Dec 2023 | 9.07 | 9.15 | 9.02 | 9.03 | 9.03 | 4,135,280 |
12 Dec 2023 | 9.03 | 9.11 | 8.98 | 9.11 | 9.11 | 4,485,813 |
11 Dec 2023 | 8.79 | 9.04 | 8.71 | 9.02 | 9.02 | 5,504,852 |
08 Dec 2023 | 9.04 | 9.06 | 8.85 | 8.85 | 8.85 | 8,108,036 |
07 Dec 2023 | 9.10 | 9.16 | 9.01 | 9.03 | 9.03 | 5,748,186 |
06 Dec 2023 | 9.14 | 9.19 | 9.06 | 9.14 | 9.14 | 4,288,171 |
05 Dec 2023 | 9.26 | 9.29 | 9.12 | 9.12 | 9.12 | 4,753,380 |
04 Dec 2023 | 9.23 | 9.33 | 9.19 | 9.28 | 9.28 | 5,563,780 |
01 Dec 2023 | 9.09 | 9.29 | 9.09 | 9.26 | 9.26 | 7,592,284 |
30 Nov 2023 | 9.17 | 9.21 | 9.02 | 9.10 | 9.10 | 5,915,317 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |