Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 8.41 | 8.72 | 8.37 | 8.61 | 8.61 | 10,293,871 |
09 May 2024 | 8.34 | 8.52 | 8.34 | 8.40 | 8.40 | 4,698,300 |
08 May 2024 | 8.52 | 8.54 | 8.30 | 8.31 | 8.31 | 7,184,900 |
07 May 2024 | 8.60 | 8.98 | 8.39 | 8.59 | 8.59 | 13,893,411 |
06 May 2024 | 8.60 | 8.76 | 8.45 | 8.51 | 8.51 | 6,961,491 |
30 Apr 2024 | 8.53 | 8.57 | 8.33 | 8.41 | 8.41 | 7,766,800 |
29 Apr 2024 | 8.28 | 8.70 | 8.18 | 8.61 | 8.61 | 12,774,823 |
26 Apr 2024 | 8.17 | 8.34 | 8.10 | 8.31 | 8.31 | 4,972,001 |
25 Apr 2024 | 8.10 | 8.23 | 8.10 | 8.16 | 8.16 | 2,331,207 |
24 Apr 2024 | 8.11 | 8.14 | 8.00 | 8.13 | 8.13 | 2,688,096 |
23 Apr 2024 | 8.06 | 8.12 | 8.04 | 8.06 | 8.06 | 1,873,000 |
22 Apr 2024 | 7.98 | 8.09 | 7.96 | 8.07 | 8.07 | 2,053,510 |
19 Apr 2024 | 7.90 | 8.04 | 7.90 | 8.04 | 8.04 | 2,519,313 |
18 Apr 2024 | 8.07 | 8.09 | 7.95 | 7.99 | 7.99 | 2,923,813 |
17 Apr 2024 | 7.88 | 8.09 | 7.84 | 8.03 | 8.03 | 3,202,001 |
16 Apr 2024 | 7.92 | 8.00 | 7.78 | 7.83 | 7.83 | 3,578,406 |
15 Apr 2024 | 8.13 | 8.23 | 7.84 | 7.95 | 7.95 | 4,361,483 |
12 Apr 2024 | 8.33 | 8.35 | 8.14 | 8.16 | 8.16 | 3,355,900 |
11 Apr 2024 | 8.29 | 8.41 | 8.20 | 8.30 | 8.30 | 2,917,554 |
10 Apr 2024 | 8.38 | 8.55 | 8.26 | 8.34 | 8.34 | 5,139,201 |
09 Apr 2024 | 8.24 | 8.42 | 8.22 | 8.38 | 8.38 | 3,431,100 |
08 Apr 2024 | 8.35 | 8.43 | 8.27 | 8.28 | 8.28 | 4,119,700 |
03 Apr 2024 | 8.40 | 8.50 | 8.31 | 8.48 | 8.48 | 5,455,101 |
02 Apr 2024 | 8.43 | 8.46 | 8.32 | 8.36 | 8.36 | 5,448,196 |
01 Apr 2024 | 8.25 | 8.40 | 8.23 | 8.38 | 8.38 | 6,076,701 |
29 Mar 2024 | 8.17 | 8.27 | 8.17 | 8.24 | 8.24 | 2,315,300 |
28 Mar 2024 | 8.22 | 8.33 | 8.18 | 8.24 | 8.24 | 4,881,492 |
27 Mar 2024 | 8.40 | 8.46 | 8.20 | 8.29 | 8.29 | 7,876,796 |
26 Mar 2024 | 8.22 | 8.85 | 8.18 | 8.55 | 8.55 | 11,518,122 |
25 Mar 2024 | 8.20 | 8.40 | 8.16 | 8.20 | 8.20 | 3,520,029 |
22 Mar 2024 | 8.37 | 8.37 | 8.14 | 8.22 | 8.22 | 3,450,622 |
21 Mar 2024 | 8.33 | 8.40 | 8.31 | 8.38 | 8.38 | 3,071,682 |
20 Mar 2024 | 8.33 | 8.33 | 8.24 | 8.33 | 8.33 | 2,309,670 |
19 Mar 2024 | 8.39 | 8.40 | 8.30 | 8.32 | 8.32 | 2,551,600 |
18 Mar 2024 | 8.38 | 8.42 | 8.32 | 8.40 | 8.40 | 2,766,264 |
15 Mar 2024 | 8.30 | 8.39 | 8.25 | 8.39 | 8.39 | 3,001,900 |
14 Mar 2024 | 8.30 | 8.39 | 8.27 | 8.31 | 8.31 | 2,925,302 |
13 Mar 2024 | 8.50 | 8.50 | 8.25 | 8.32 | 8.32 | 5,858,451 |
12 Mar 2024 | 8.27 | 8.64 | 8.22 | 8.48 | 8.48 | 8,439,261 |
11 Mar 2024 | 8.13 | 8.26 | 8.09 | 8.26 | 8.26 | 3,182,261 |
08 Mar 2024 | 8.19 | 8.24 | 8.05 | 8.14 | 8.14 | 2,422,629 |
07 Mar 2024 | 8.16 | 8.25 | 8.14 | 8.19 | 8.19 | 2,721,700 |
06 Mar 2024 | 8.19 | 8.24 | 8.11 | 8.18 | 8.18 | 2,505,388 |
05 Mar 2024 | 8.17 | 8.24 | 8.12 | 8.19 | 8.19 | 2,934,300 |
04 Mar 2024 | 8.40 | 8.40 | 8.15 | 8.24 | 8.24 | 5,517,400 |
01 Mar 2024 | 8.33 | 8.59 | 8.30 | 8.46 | 8.46 | 6,530,500 |
29 Feb 2024 | 8.16 | 8.39 | 8.10 | 8.35 | 8.35 | 4,811,746 |
28 Feb 2024 | 8.51 | 8.66 | 8.19 | 8.20 | 8.20 | 8,495,700 |
27 Feb 2024 | 8.34 | 8.57 | 8.34 | 8.53 | 8.53 | 5,800,734 |
26 Feb 2024 | 8.48 | 8.53 | 8.36 | 8.39 | 8.39 | 4,601,411 |
23 Feb 2024 | 8.46 | 8.52 | 8.35 | 8.51 | 8.51 | 4,083,310 |
22 Feb 2024 | 8.35 | 8.48 | 8.35 | 8.45 | 8.45 | 4,734,160 |
21 Feb 2024 | 8.21 | 8.65 | 8.21 | 8.43 | 8.43 | 6,363,728 |
20 Feb 2024 | 8.23 | 8.30 | 8.14 | 8.29 | 8.29 | 4,282,500 |
19 Feb 2024 | 8.21 | 8.34 | 8.12 | 8.27 | 8.27 | 5,343,927 |
08 Feb 2024 | 7.83 | 8.26 | 7.83 | 8.20 | 8.20 | 6,342,334 |
07 Feb 2024 | 7.82 | 7.97 | 7.68 | 7.81 | 7.81 | 6,206,528 |
06 Feb 2024 | 7.71 | 8.07 | 7.30 | 7.89 | 7.89 | 7,072,172 |
05 Feb 2024 | 8.18 | 8.18 | 7.58 | 7.74 | 7.74 | 9,389,310 |
02 Feb 2024 | 8.25 | 8.71 | 8.01 | 8.35 | 8.35 | 9,562,202 |
01 Feb 2024 | 8.50 | 8.54 | 7.90 | 8.34 | 8.34 | 12,560,700 |
31 Jan 2024 | 9.14 | 9.23 | 8.58 | 8.60 | 8.60 | 15,516,400 |
30 Jan 2024 | 9.10 | 9.61 | 9.09 | 9.23 | 9.23 | 15,245,601 |
29 Jan 2024 | 9.83 | 10.58 | 9.50 | 9.53 | 9.53 | 27,234,500 |
26 Jan 2024 | 9.53 | 10.30 | 9.51 | 9.93 | 9.93 | 26,502,036 |
25 Jan 2024 | 9.33 | 9.75 | 9.29 | 9.66 | 9.66 | 20,511,819 |
24 Jan 2024 | 8.83 | 9.45 | 8.79 | 9.41 | 9.41 | 17,092,450 |
23 Jan 2024 | 8.84 | 8.89 | 8.30 | 8.84 | 8.84 | 10,939,490 |
22 Jan 2024 | 9.11 | 9.55 | 8.81 | 9.01 | 9.01 | 15,040,395 |
19 Jan 2024 | 8.93 | 9.86 | 8.81 | 9.27 | 9.27 | 16,733,112 |
18 Jan 2024 | 8.80 | 9.20 | 8.60 | 9.00 | 9.00 | 8,779,489 |
17 Jan 2024 | 8.89 | 9.22 | 8.80 | 8.99 | 8.99 | 11,565,489 |
16 Jan 2024 | 8.97 | 9.36 | 8.77 | 8.95 | 8.95 | 5,391,889 |
15 Jan 2024 | 8.78 | 8.95 | 8.69 | 8.92 | 8.92 | 3,938,900 |
12 Jan 2024 | 8.81 | 9.00 | 8.76 | 8.81 | 8.81 | 3,636,699 |
11 Jan 2024 | 8.69 | 8.83 | 8.65 | 8.82 | 8.82 | 3,697,100 |
10 Jan 2024 | 8.65 | 8.78 | 8.56 | 8.67 | 8.67 | 5,403,357 |
09 Jan 2024 | 8.83 | 8.87 | 8.59 | 8.71 | 8.71 | 11,632,173 |
08 Jan 2024 | 9.56 | 9.75 | 8.86 | 8.92 | 8.92 | 15,474,808 |
05 Jan 2024 | 8.92 | 9.10 | 8.82 | 8.87 | 8.87 | 3,336,550 |
04 Jan 2024 | 8.88 | 8.89 | 8.80 | 8.85 | 8.85 | 2,135,200 |
03 Jan 2024 | 8.82 | 8.95 | 8.79 | 8.87 | 8.87 | 2,497,901 |
02 Jan 2024 | 8.87 | 8.92 | 8.76 | 8.83 | 8.83 | 2,651,560 |
29 Dec 2023 | 8.82 | 8.87 | 8.76 | 8.86 | 8.86 | 2,878,150 |
28 Dec 2023 | 8.61 | 8.83 | 8.55 | 8.80 | 8.80 | 2,838,910 |
27 Dec 2023 | 8.58 | 8.71 | 8.53 | 8.66 | 8.66 | 2,410,711 |
26 Dec 2023 | 8.71 | 8.78 | 8.57 | 8.58 | 8.58 | 2,308,000 |
25 Dec 2023 | 8.90 | 8.90 | 8.56 | 8.72 | 8.72 | 3,663,101 |
22 Dec 2023 | 9.04 | 9.09 | 8.86 | 8.89 | 8.89 | 3,307,365 |
21 Dec 2023 | 8.97 | 9.07 | 8.84 | 9.02 | 9.02 | 2,961,000 |
20 Dec 2023 | 9.16 | 9.19 | 8.95 | 8.96 | 8.96 | 3,343,275 |
19 Dec 2023 | 9.20 | 9.31 | 9.05 | 9.12 | 9.12 | 3,558,200 |
18 Dec 2023 | 9.37 | 9.52 | 9.20 | 9.22 | 9.22 | 4,620,640 |
15 Dec 2023 | 9.50 | 9.55 | 9.39 | 9.42 | 9.42 | 5,592,081 |
14 Dec 2023 | 9.36 | 9.49 | 9.25 | 9.38 | 9.38 | 4,072,343 |
13 Dec 2023 | 9.38 | 9.44 | 9.25 | 9.25 | 9.25 | 3,566,643 |
12 Dec 2023 | 9.17 | 9.42 | 9.16 | 9.40 | 9.40 | 5,927,700 |
11 Dec 2023 | 9.14 | 9.22 | 8.99 | 9.18 | 9.18 | 4,803,072 |
08 Dec 2023 | 9.44 | 9.53 | 9.15 | 9.15 | 9.15 | 5,709,050 |
07 Dec 2023 | 9.44 | 9.55 | 9.37 | 9.45 | 9.45 | 4,383,213 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |