Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 7.39 | 7.42 | 7.26 | 7.32 | 7.32 | 6,282,800 |
21 May 2024 | 7.45 | 7.46 | 7.23 | 7.25 | 7.25 | 8,141,500 |
20 May 2024 | 7.23 | 7.58 | 7.23 | 7.45 | 7.45 | 14,873,934 |
17 May 2024 | 7.39 | 7.43 | 7.17 | 7.27 | 7.27 | 13,117,501 |
16 May 2024 | 7.65 | 7.83 | 7.35 | 7.43 | 7.43 | 20,074,231 |
15 May 2024 | 7.86 | 7.99 | 7.47 | 7.67 | 7.67 | 31,326,893 |
14 May 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 3,203,500 |
13 May 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 2,655,800 |
10 May 2024 | 10.17 | 10.67 | 9.95 | 10.23 | 10.23 | 46,279,293 |
09 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2,012,401 |
08 May 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 4,460,912 |
07 May 2024 | 7.85 | 8.14 | 7.60 | 8.02 | 8.02 | 11,120,263 |
06 May 2024 | 8.08 | 8.38 | 7.76 | 7.89 | 7.89 | 14,399,184 |
30 Apr 2024 | 7.18 | 7.89 | 6.74 | 7.89 | 7.89 | 9,039,139 |
29 Apr 2024 | 6.93 | 7.32 | 6.90 | 7.17 | 7.17 | 5,182,116 |
26 Apr 2024 | 6.85 | 6.94 | 6.72 | 6.93 | 6.93 | 2,294,200 |
25 Apr 2024 | 6.71 | 6.97 | 6.64 | 6.84 | 6.84 | 2,284,700 |
24 Apr 2024 | 6.70 | 6.79 | 6.61 | 6.73 | 6.73 | 2,218,330 |
23 Apr 2024 | 6.58 | 6.88 | 6.53 | 6.69 | 6.69 | 3,850,802 |
22 Apr 2024 | 7.00 | 7.13 | 6.56 | 6.56 | 6.56 | 4,508,500 |
19 Apr 2024 | 7.25 | 7.40 | 6.86 | 6.90 | 6.90 | 6,708,700 |
18 Apr 2024 | 6.58 | 7.25 | 6.50 | 7.25 | 7.25 | 7,946,500 |
17 Apr 2024 | 6.29 | 6.59 | 6.25 | 6.59 | 6.59 | 4,351,517 |
16 Apr 2024 | 6.39 | 6.88 | 6.35 | 6.35 | 6.35 | 3,560,090 |
15 Apr 2024 | 7.75 | 7.80 | 7.05 | 7.05 | 7.05 | 5,382,100 |
12 Apr 2024 | 7.84 | 7.98 | 7.79 | 7.83 | 7.83 | 2,220,240 |
11 Apr 2024 | 7.83 | 8.04 | 7.78 | 7.82 | 7.82 | 2,737,300 |
10 Apr 2024 | 8.17 | 8.17 | 7.79 | 7.88 | 7.88 | 1,949,700 |
09 Apr 2024 | 7.90 | 8.18 | 7.90 | 8.17 | 8.17 | 2,490,786 |
08 Apr 2024 | 8.37 | 8.40 | 7.87 | 7.92 | 7.92 | 5,518,857 |
03 Apr 2024 | 8.59 | 8.64 | 8.36 | 8.37 | 8.37 | 3,343,856 |
02 Apr 2024 | 8.47 | 8.76 | 8.47 | 8.60 | 8.60 | 3,783,058 |
01 Apr 2024 | 8.64 | 8.72 | 8.41 | 8.54 | 8.54 | 6,435,129 |
29 Mar 2024 | 9.01 | 9.10 | 8.50 | 8.65 | 8.65 | 4,854,590 |
28 Mar 2024 | 8.82 | 9.05 | 8.61 | 8.92 | 8.92 | 5,314,839 |
27 Mar 2024 | 9.19 | 9.37 | 8.88 | 8.93 | 8.93 | 3,278,344 |
26 Mar 2024 | 9.00 | 9.28 | 8.83 | 9.25 | 9.25 | 4,226,083 |
25 Mar 2024 | 9.59 | 9.65 | 9.15 | 9.17 | 9.17 | 5,643,639 |
22 Mar 2024 | 9.54 | 10.04 | 9.31 | 9.69 | 9.69 | 9,991,688 |
21 Mar 2024 | 9.29 | 9.66 | 9.29 | 9.30 | 9.30 | 3,749,731 |
20 Mar 2024 | 9.26 | 9.40 | 9.02 | 9.34 | 9.34 | 4,562,798 |
19 Mar 2024 | 9.33 | 9.36 | 9.14 | 9.17 | 9.17 | 4,190,200 |
18 Mar 2024 | 9.23 | 9.35 | 9.11 | 9.34 | 9.34 | 5,005,251 |
15 Mar 2024 | 9.28 | 9.44 | 9.09 | 9.28 | 9.28 | 5,823,318 |
14 Mar 2024 | 9.40 | 9.89 | 9.09 | 9.31 | 9.31 | 10,505,940 |
13 Mar 2024 | 8.69 | 9.60 | 8.57 | 9.24 | 9.24 | 10,682,621 |
12 Mar 2024 | 8.80 | 8.89 | 8.62 | 8.73 | 8.73 | 7,698,502 |
11 Mar 2024 | 8.87 | 9.27 | 8.76 | 8.81 | 8.81 | 12,818,017 |
08 Mar 2024 | 8.01 | 8.78 | 8.01 | 8.78 | 8.78 | 3,688,601 |
07 Mar 2024 | 8.28 | 8.34 | 7.97 | 7.98 | 7.98 | 5,051,155 |
06 Mar 2024 | 8.57 | 8.57 | 8.17 | 8.33 | 8.33 | 5,994,457 |
05 Mar 2024 | 8.92 | 9.18 | 8.51 | 8.58 | 8.58 | 11,736,829 |
04 Mar 2024 | 7.78 | 8.48 | 7.70 | 8.48 | 8.48 | 4,723,293 |
01 Mar 2024 | 7.85 | 7.95 | 7.63 | 7.71 | 7.71 | 2,435,818 |
29 Feb 2024 | 7.50 | 7.91 | 7.36 | 7.82 | 7.82 | 3,673,613 |
28 Feb 2024 | 8.53 | 8.69 | 7.74 | 7.74 | 7.74 | 4,824,281 |
27 Feb 2024 | 8.66 | 8.68 | 8.48 | 8.60 | 8.60 | 2,602,387 |
26 Feb 2024 | 8.78 | 9.00 | 8.40 | 8.72 | 8.72 | 3,812,707 |
23 Feb 2024 | 8.41 | 8.68 | 8.21 | 8.68 | 8.68 | 5,078,201 |
22 Feb 2024 | 8.10 | 8.42 | 7.72 | 8.42 | 8.42 | 6,160,711 |
21 Feb 2024 | 7.04 | 7.73 | 6.95 | 7.73 | 7.73 | 3,714,901 |
20 Feb 2024 | 7.20 | 7.26 | 6.91 | 7.03 | 7.03 | 3,724,812 |
19 Feb 2024 | 6.66 | 7.06 | 6.55 | 7.06 | 7.06 | 7,495,888 |
08 Feb 2024 | 5.70 | 6.42 | 5.26 | 6.42 | 6.42 | 9,068,687 |
07 Feb 2024 | 6.50 | 6.59 | 5.84 | 5.84 | 5.84 | 5,038,052 |
06 Feb 2024 | 6.92 | 6.92 | 6.24 | 6.49 | 6.49 | 6,624,447 |
05 Feb 2024 | 7.69 | 7.70 | 6.93 | 6.93 | 6.93 | 5,116,358 |
02 Feb 2024 | 8.39 | 8.39 | 7.47 | 7.70 | 7.70 | 3,967,898 |
01 Feb 2024 | 8.50 | 8.50 | 7.95 | 8.23 | 8.23 | 3,399,100 |
31 Jan 2024 | 9.14 | 9.15 | 8.35 | 8.41 | 8.41 | 2,946,407 |
30 Jan 2024 | 9.51 | 9.68 | 9.06 | 9.19 | 9.19 | 2,419,900 |
29 Jan 2024 | 9.94 | 9.98 | 9.47 | 9.51 | 9.51 | 2,384,700 |
26 Jan 2024 | 10.00 | 10.20 | 9.80 | 9.93 | 9.93 | 2,091,100 |
25 Jan 2024 | 9.37 | 10.10 | 9.37 | 9.98 | 9.98 | 2,939,900 |
24 Jan 2024 | 9.28 | 9.50 | 9.02 | 9.37 | 9.37 | 2,439,900 |
23 Jan 2024 | 9.53 | 9.53 | 9.13 | 9.25 | 9.25 | 3,000,900 |
22 Jan 2024 | 10.14 | 10.18 | 9.33 | 9.53 | 9.53 | 2,558,700 |
19 Jan 2024 | 10.30 | 10.37 | 10.05 | 10.08 | 10.08 | 2,089,700 |
18 Jan 2024 | 10.46 | 10.46 | 9.93 | 10.21 | 10.21 | 2,535,100 |
17 Jan 2024 | 10.75 | 10.76 | 10.43 | 10.45 | 10.45 | 1,668,900 |
16 Jan 2024 | 10.84 | 10.85 | 10.54 | 10.73 | 10.73 | 1,672,604 |
15 Jan 2024 | 10.70 | 10.86 | 10.56 | 10.73 | 10.73 | 1,884,301 |
12 Jan 2024 | 10.82 | 10.94 | 10.70 | 10.71 | 10.71 | 2,486,100 |
11 Jan 2024 | 10.96 | 11.05 | 10.88 | 10.88 | 10.88 | 1,745,168 |
10 Jan 2024 | 11.15 | 11.17 | 10.95 | 10.95 | 10.95 | 1,630,272 |
09 Jan 2024 | 11.02 | 11.24 | 10.92 | 11.10 | 11.10 | 2,518,600 |
08 Jan 2024 | 11.35 | 11.36 | 11.01 | 11.02 | 11.02 | 2,604,600 |
05 Jan 2024 | 11.63 | 11.70 | 11.24 | 11.30 | 11.30 | 2,098,600 |
04 Jan 2024 | 11.67 | 11.75 | 11.60 | 11.63 | 11.63 | 2,235,712 |
03 Jan 2024 | 11.80 | 11.89 | 11.66 | 11.70 | 11.70 | 2,307,805 |
02 Jan 2024 | 11.70 | 12.18 | 11.70 | 11.80 | 11.80 | 3,949,400 |
29 Dec 2023 | 11.20 | 11.61 | 11.12 | 11.60 | 11.60 | 3,067,300 |
28 Dec 2023 | 10.96 | 11.23 | 10.89 | 11.19 | 11.19 | 2,662,000 |
27 Dec 2023 | 11.01 | 11.05 | 10.85 | 11.05 | 11.05 | 2,628,100 |
26 Dec 2023 | 11.09 | 11.10 | 10.89 | 11.00 | 11.00 | 2,729,801 |
25 Dec 2023 | 11.00 | 11.15 | 10.95 | 11.10 | 11.10 | 3,419,601 |
22 Dec 2023 | 11.25 | 11.29 | 10.95 | 11.04 | 11.04 | 2,720,101 |
21 Dec 2023 | 11.34 | 11.34 | 11.08 | 11.22 | 11.22 | 1,894,919 |
20 Dec 2023 | 11.49 | 11.49 | 11.24 | 11.29 | 11.29 | 1,049,119 |
19 Dec 2023 | 11.38 | 11.44 | 11.17 | 11.39 | 11.39 | 1,517,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |