Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 11.24 | 11.55 | 11.24 | 11.32 | 11.32 | 302,278,308 |
28 Mar 2024 | 10.92 | 11.35 | 10.92 | 11.23 | 11.23 | 439,909,309 |
27 Mar 2024 | 11.19 | 11.30 | 10.74 | 10.84 | 10.84 | 351,575,716 |
26 Mar 2024 | 11.44 | 11.58 | 11.07 | 11.12 | 11.12 | 400,829,762 |
25 Mar 2024 | 11.04 | 11.89 | 10.97 | 11.41 | 11.41 | 778,743,938 |
22 Mar 2024 | 11.15 | 11.39 | 10.94 | 11.02 | 11.02 | 415,249,294 |
21 Mar 2024 | 10.90 | 11.39 | 10.83 | 11.15 | 11.15 | 607,049,540 |
20 Mar 2024 | 10.76 | 11.02 | 10.64 | 10.73 | 10.73 | 349,626,231 |
19 Mar 2024 | 10.33 | 10.81 | 10.29 | 10.77 | 10.77 | 288,751,470 |
18 Mar 2024 | 10.27 | 10.52 | 10.22 | 10.33 | 10.33 | 197,664,201 |
15 Mar 2024 | 10.40 | 10.50 | 10.21 | 10.24 | 10.24 | 175,028,748 |
14 Mar 2024 | 10.64 | 10.70 | 10.36 | 10.39 | 10.39 | 232,842,281 |
13 Mar 2024 | 11.07 | 11.18 | 10.51 | 10.60 | 10.60 | 404,178,240 |
12 Mar 2024 | 10.76 | 11.27 | 10.69 | 11.07 | 11.07 | 400,808,295 |
11 Mar 2024 | 11.28 | 11.30 | 10.76 | 10.76 | 10.76 | 405,220,478 |
08 Mar 2024 | 10.38 | 10.93 | 10.32 | 10.86 | 10.86 | 384,571,153 |
07 Mar 2024 | 9.88 | 10.39 | 9.88 | 10.37 | 10.37 | 285,088,881 |
06 Mar 2024 | 9.98 | 10.16 | 9.80 | 9.82 | 9.82 | 239,883,590 |
05 Mar 2024 | 10.34 | 10.41 | 10.10 | 10.10 | 10.10 | 267,111,382 |
04 Mar 2024 | 10.77 | 10.87 | 10.32 | 10.32 | 10.32 | 215,421,371 |
01 Mar 2024 | 11.12 | 11.17 | 10.68 | 10.71 | 10.71 | 183,737,491 |
29 Feb 2024 | 10.96 | 11.18 | 10.90 | 11.10 | 11.10 | 271,880,255 |
28 Feb 2024 | 11.18 | 11.25 | 10.89 | 10.96 | 10.96 | 249,553,180 |
27 Feb 2024 | 11.43 | 11.53 | 11.17 | 11.17 | 11.17 | 219,423,744 |
27 Feb 2024 | 249.99751:100 Stock split | |||||
26 Feb 2024 | 11.50 | 11.60 | 11.22 | 11.46 | 11.46 | 557,389,807 |
23 Feb 2024 | 11.40 | 11.56 | 11.26 | 11.50 | 11.50 | 560,479,987 |
22 Feb 2024 | 11.49 | 11.62 | 11.26 | 11.56 | 11.56 | 690,729,757 |
21 Feb 2024 | 11.38 | 11.61 | 11.27 | 11.46 | 11.46 | 574,467,995 |
20 Feb 2024 | 11.00 | 11.43 | 10.88 | 11.37 | 11.37 | 609,227,777 |
19 Feb 2024 | 11.17 | 11.54 | 10.90 | 10.95 | 10.95 | 664,155,527 |
16 Feb 2024 | 11.09 | 11.21 | 10.97 | 11.14 | 11.14 | 576,357,685 |
15 Feb 2024 | 11.08 | 11.34 | 11.05 | 11.08 | 11.08 | 750,794,332 |
14 Feb 2024 | 10.81 | 11.17 | 10.52 | 11.13 | 11.13 | 772,230,552 |
13 Feb 2024 | 10.94 | 11.12 | 10.77 | 10.86 | 10.86 | 695,921,227 |
12 Feb 2024 | 10.39 | 10.94 | 10.36 | 10.94 | 10.94 | 557,042,542 |
09 Feb 2024 | 10.30 | 10.39 | 10.16 | 10.33 | 10.33 | 347,111,112 |
08 Feb 2024 | 10.30 | 10.42 | 10.26 | 10.26 | 10.26 | 289,236,597 |
07 Feb 2024 | 10.48 | 10.63 | 10.25 | 10.30 | 10.30 | 351,994,927 |
06 Feb 2024 | 10.36 | 10.45 | 10.26 | 10.45 | 10.45 | 290,812,280 |
05 Feb 2024 | 10.42 | 10.52 | 10.25 | 10.34 | 10.34 | 349,213,030 |
02 Feb 2024 | 10.38 | 10.51 | 10.18 | 10.22 | 10.22 | 310,597,367 |
01 Feb 2024 | 10.25 | 10.43 | 10.23 | 10.34 | 10.34 | 326,239,752 |
31 Jan 2024 | 10.25 | 10.34 | 10.05 | 10.26 | 10.26 | 396,496,130 |
30 Jan 2024 | 10.16 | 10.35 | 9.99 | 10.25 | 10.25 | 441,803,595 |
29 Jan 2024 | 10.17 | 10.19 | 9.97 | 10.04 | 10.04 | 240,750,350 |
26 Jan 2024 | 9.94 | 10.17 | 9.91 | 10.12 | 10.12 | 378,290,415 |
25 Jan 2024 | 10.01 | 10.14 | 9.86 | 9.91 | 9.91 | 309,068,207 |
24 Jan 2024 | 9.58 | 10.13 | 9.57 | 9.95 | 9.95 | 482,165,175 |
23 Jan 2024 | 10.15 | 10.18 | 9.50 | 9.55 | 9.55 | 411,233,250 |
22 Jan 2024 | 10.12 | 10.17 | 9.98 | 10.01 | 10.01 | 256,910,035 |
19 Jan 2024 | 10.41 | 10.46 | 10.10 | 10.18 | 10.18 | 401,104,015 |
18 Jan 2024 | 10.46 | 10.73 | 10.33 | 10.34 | 10.34 | 557,769,772 |
17 Jan 2024 | 10.02 | 10.46 | 9.98 | 10.27 | 10.27 | 538,803,345 |
16 Jan 2024 | 10.18 | 10.31 | 10.04 | 10.08 | 10.08 | 443,465,350 |
15 Jan 2024 | 10.30 | 10.38 | 10.07 | 10.08 | 10.08 | 463,123,247 |
12 Jan 2024 | 10.20 | 10.74 | 9.94 | 10.38 | 10.38 | 969,731,015 |
11 Jan 2024 | 10.34 | 10.39 | 10.14 | 10.29 | 10.29 | 603,619,352 |
10 Jan 2024 | 10.05 | 10.33 | 9.96 | 10.28 | 10.28 | 504,477,867 |
09 Jan 2024 | 10.23 | 10.38 | 9.89 | 10.06 | 10.06 | 783,092,900 |
08 Jan 2024 | 9.40 | 10.15 | 9.40 | 10.12 | 10.12 | 754,291,582 |
05 Jan 2024 | 9.18 | 9.30 | 9.10 | 9.27 | 9.27 | 379,446,272 |
04 Jan 2024 | 8.99 | 9.18 | 8.88 | 9.18 | 9.18 | 436,700,690 |
03 Jan 2024 | 9.34 | 9.39 | 8.98 | 8.98 | 8.98 | 306,412,422 |
02 Jan 2024 | 9.53 | 9.57 | 9.26 | 9.38 | 9.38 | 272,335,322 |
29 Dec 2023 | 9.08 | 9.42 | 9.06 | 9.34 | 9.34 | 308,932,912 |
28 Dec 2023 | 8.96 | 9.22 | 8.96 | 9.04 | 9.04 | 266,284,635 |
27 Dec 2023 | 8.90 | 9.08 | 8.63 | 8.94 | 8.94 | 356,752,955 |
26 Dec 2023 | 9.13 | 9.13 | 8.76 | 8.92 | 8.92 | 331,725,907 |
25 Dec 2023 | 9.46 | 9.46 | 8.90 | 9.05 | 9.05 | 225,354,187 |
22 Dec 2023 | 9.63 | 9.81 | 9.46 | 9.51 | 9.51 | 402,620,385 |
21 Dec 2023 | 9.66 | 9.85 | 9.58 | 9.61 | 9.61 | 472,069,520 |
20 Dec 2023 | 9.54 | 9.65 | 9.46 | 9.63 | 9.63 | 402,124,800 |
19 Dec 2023 | 9.86 | 9.92 | 9.46 | 9.53 | 9.53 | 474,981,700 |
18 Dec 2023 | 9.94 | 10.26 | 9.74 | 9.86 | 9.86 | 721,619,977 |
15 Dec 2023 | 9.61 | 10.09 | 9.54 | 9.75 | 9.75 | 649,904,377 |
14 Dec 2023 | 9.10 | 9.62 | 9.05 | 9.61 | 9.61 | 601,545,072 |
13 Dec 2023 | 8.94 | 9.22 | 8.91 | 8.93 | 8.93 | 553,054,167 |
12 Dec 2023 | 8.78 | 9.08 | 8.76 | 8.97 | 8.97 | 616,857,052 |
11 Dec 2023 | 8.90 | 8.98 | 8.76 | 8.78 | 8.78 | 336,625,277 |
08 Dec 2023 | 9.02 | 9.10 | 8.86 | 8.90 | 8.90 | 333,259,895 |
07 Dec 2023 | 9.06 | 9.08 | 8.75 | 8.98 | 8.98 | 341,270,587 |
06 Dec 2023 | 8.96 | 9.29 | 8.96 | 9.06 | 9.06 | 682,257,977 |
05 Dec 2023 | 9.07 | 9.13 | 8.96 | 8.96 | 8.96 | 331,764,582 |
04 Dec 2023 | 8.86 | 9.10 | 8.74 | 9.07 | 9.07 | 445,754,717 |
01 Dec 2023 | 8.84 | 8.96 | 8.74 | 8.82 | 8.82 | 421,436,975 |
30 Nov 2023 | 8.78 | 8.99 | 8.58 | 8.58 | 8.58 | 428,759,415 |
29 Nov 2023 | 8.88 | 8.91 | 8.71 | 8.78 | 8.78 | 336,486,840 |
28 Nov 2023 | 8.95 | 9.03 | 8.81 | 8.86 | 8.86 | 456,072,487 |
27 Nov 2023 | 8.79 | 9.07 | 8.66 | 8.99 | 8.99 | 817,746,702 |
24 Nov 2023 | 8.47 | 8.61 | 8.33 | 8.50 | 8.50 | 425,303,742 |
23 Nov 2023 | 8.47 | 8.74 | 8.42 | 8.46 | 8.46 | 723,380,500 |
22 Nov 2023 | 8.52 | 8.58 | 8.45 | 8.48 | 8.48 | 280,835,635 |
21 Nov 2023 | 8.39 | 8.52 | 8.26 | 8.52 | 8.52 | 294,161,405 |
20 Nov 2023 | 8.30 | 8.42 | 8.27 | 8.33 | 8.33 | 296,031,440 |
17 Nov 2023 | 8.21 | 8.26 | 8.18 | 8.22 | 8.22 | 222,252,252 |
16 Nov 2023 | 8.06 | 8.31 | 8.06 | 8.24 | 8.24 | 312,724,215 |
15 Nov 2023 | 8.07 | 8.17 | 7.96 | 8.05 | 8.05 | 309,994,155 |
14 Nov 2023 | 7.95 | 8.05 | 7.80 | 8.03 | 8.03 | 439,711,530 |
13 Nov 2023 | 8.04 | 8.21 | 7.92 | 7.92 | 7.92 | 500,811,002 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |