Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 9.29 | 9.55 | 9.19 | 9.42 | 9.42 | 5,751,400 |
08 May 2024 | 9.26 | 9.46 | 9.18 | 9.27 | 9.27 | 6,138,900 |
07 May 2024 | 9.15 | 9.33 | 9.11 | 9.30 | 9.30 | 7,308,400 |
06 May 2024 | 8.97 | 9.21 | 8.94 | 9.19 | 9.19 | 7,842,100 |
30 Apr 2024 | 8.88 | 8.96 | 8.78 | 8.91 | 8.91 | 6,748,000 |
29 Apr 2024 | 8.61 | 8.89 | 8.59 | 8.88 | 8.88 | 6,506,308 |
26 Apr 2024 | 8.60 | 8.71 | 8.50 | 8.62 | 8.62 | 10,194,900 |
25 Apr 2024 | 8.01 | 8.53 | 8.00 | 8.51 | 8.51 | 7,402,000 |
24 Apr 2024 | 7.90 | 8.05 | 7.83 | 8.01 | 8.01 | 3,775,800 |
23 Apr 2024 | 7.64 | 7.98 | 7.61 | 7.87 | 7.87 | 4,396,500 |
22 Apr 2024 | 7.86 | 8.04 | 7.54 | 7.62 | 7.62 | 5,629,308 |
19 Apr 2024 | 7.91 | 8.14 | 7.90 | 7.93 | 7.93 | 6,433,641 |
18 Apr 2024 | 7.91 | 8.28 | 7.78 | 7.98 | 7.98 | 10,642,100 |
17 Apr 2024 | 7.04 | 7.69 | 7.04 | 7.69 | 7.69 | 3,195,700 |
16 Apr 2024 | 7.70 | 7.70 | 6.98 | 6.99 | 6.99 | 8,882,300 |
15 Apr 2024 | 8.35 | 8.35 | 7.61 | 7.74 | 7.74 | 10,303,600 |
12 Apr 2024 | 8.34 | 8.69 | 8.33 | 8.46 | 8.46 | 7,084,500 |
11 Apr 2024 | 8.36 | 8.55 | 8.23 | 8.34 | 8.34 | 4,119,900 |
10 Apr 2024 | 8.61 | 8.65 | 8.28 | 8.38 | 8.38 | 4,416,500 |
09 Apr 2024 | 8.37 | 8.64 | 8.29 | 8.61 | 8.61 | 4,268,941 |
08 Apr 2024 | 8.79 | 8.83 | 8.36 | 8.39 | 8.39 | 6,261,500 |
03 Apr 2024 | 8.83 | 8.92 | 8.72 | 8.88 | 8.88 | 5,238,900 |
02 Apr 2024 | 8.84 | 8.95 | 8.74 | 8.81 | 8.81 | 4,997,494 |
01 Apr 2024 | 8.65 | 8.82 | 8.55 | 8.82 | 8.82 | 5,751,200 |
29 Mar 2024 | 8.39 | 8.63 | 8.37 | 8.65 | 8.65 | 3,303,400 |
28 Mar 2024 | 8.15 | 8.48 | 8.11 | 8.39 | 8.39 | 5,249,600 |
27 Mar 2024 | 8.32 | 8.43 | 8.17 | 8.18 | 8.18 | 5,290,037 |
26 Mar 2024 | 8.35 | 8.42 | 8.14 | 8.29 | 8.29 | 4,429,700 |
25 Mar 2024 | 8.62 | 8.72 | 8.34 | 8.36 | 8.36 | 5,358,075 |
22 Mar 2024 | 8.86 | 8.90 | 8.54 | 8.64 | 8.64 | 6,304,141 |
21 Mar 2024 | 8.98 | 9.06 | 8.76 | 8.91 | 8.91 | 6,768,700 |
20 Mar 2024 | 8.69 | 8.98 | 8.66 | 8.98 | 8.98 | 7,166,152 |
19 Mar 2024 | 8.75 | 9.03 | 8.66 | 8.76 | 8.76 | 8,597,000 |
18 Mar 2024 | 8.39 | 8.71 | 8.34 | 8.68 | 8.68 | 8,125,037 |
15 Mar 2024 | 8.25 | 8.43 | 8.16 | 8.39 | 8.39 | 5,295,822 |
14 Mar 2024 | 8.38 | 8.50 | 8.07 | 8.26 | 8.26 | 6,118,537 |
13 Mar 2024 | 8.29 | 8.34 | 8.13 | 8.27 | 8.27 | 5,087,575 |
12 Mar 2024 | 8.02 | 8.30 | 8.02 | 8.27 | 8.27 | 7,585,500 |
11 Mar 2024 | 7.91 | 8.00 | 7.78 | 8.00 | 8.00 | 4,917,200 |
08 Mar 2024 | 7.79 | 7.92 | 7.76 | 7.91 | 7.91 | 3,666,900 |
07 Mar 2024 | 7.87 | 8.00 | 7.80 | 7.82 | 7.82 | 4,866,500 |
06 Mar 2024 | 7.84 | 7.93 | 7.71 | 7.87 | 7.87 | 4,590,000 |
05 Mar 2024 | 8.11 | 8.12 | 7.78 | 7.81 | 7.81 | 6,451,200 |
04 Mar 2024 | 8.03 | 8.27 | 7.96 | 8.11 | 8.11 | 7,355,000 |
01 Mar 2024 | 8.02 | 8.18 | 7.82 | 7.98 | 7.98 | 6,300,400 |
29 Feb 2024 | 7.65 | 8.06 | 7.45 | 8.03 | 8.03 | 9,721,900 |
28 Feb 2024 | 8.55 | 8.88 | 7.65 | 7.65 | 7.65 | 14,595,090 |
27 Feb 2024 | 8.30 | 8.50 | 8.26 | 8.49 | 8.49 | 8,180,890 |
26 Feb 2024 | 8.14 | 8.51 | 8.07 | 8.31 | 8.31 | 8,852,613 |
23 Feb 2024 | 7.97 | 8.18 | 7.80 | 8.15 | 8.15 | 6,905,640 |
22 Feb 2024 | 7.50 | 7.89 | 7.48 | 7.89 | 7.89 | 6,865,086 |
21 Feb 2024 | 7.25 | 7.85 | 7.20 | 7.53 | 7.53 | 7,721,400 |
20 Feb 2024 | 7.16 | 7.43 | 7.01 | 7.37 | 7.37 | 8,282,200 |
19 Feb 2024 | 6.87 | 7.32 | 6.79 | 7.16 | 7.16 | 13,006,663 |
08 Feb 2024 | 6.19 | 6.80 | 5.57 | 6.80 | 6.80 | 20,744,101 |
07 Feb 2024 | 6.85 | 6.88 | 6.17 | 6.18 | 6.18 | 19,899,610 |
06 Feb 2024 | 6.66 | 7.09 | 6.52 | 6.85 | 6.85 | 16,810,650 |
05 Feb 2024 | 8.02 | 8.09 | 7.24 | 7.24 | 7.24 | 5,121,700 |
02 Feb 2024 | 8.80 | 9.00 | 7.89 | 8.04 | 8.04 | 6,679,300 |
01 Feb 2024 | 8.82 | 8.93 | 8.51 | 8.77 | 8.77 | 6,236,800 |
31 Jan 2024 | 9.67 | 9.78 | 8.80 | 8.83 | 8.83 | 6,410,200 |
30 Jan 2024 | 10.17 | 10.21 | 9.66 | 9.66 | 9.66 | 5,468,300 |
29 Jan 2024 | 10.73 | 10.73 | 10.20 | 10.27 | 10.27 | 3,840,700 |
26 Jan 2024 | 10.56 | 10.90 | 10.56 | 10.69 | 10.69 | 4,754,840 |
25 Jan 2024 | 10.10 | 10.54 | 10.04 | 10.54 | 10.54 | 3,450,100 |
24 Jan 2024 | 9.98 | 10.21 | 9.63 | 10.14 | 10.14 | 5,232,200 |
23 Jan 2024 | 10.19 | 10.27 | 9.82 | 9.97 | 9.97 | 4,728,300 |
22 Jan 2024 | 10.98 | 11.00 | 10.10 | 10.20 | 10.20 | 3,696,700 |
19 Jan 2024 | 11.06 | 11.23 | 10.91 | 10.96 | 10.96 | 3,036,650 |
18 Jan 2024 | 11.25 | 11.29 | 10.78 | 11.05 | 11.05 | 4,390,600 |
17 Jan 2024 | 11.63 | 11.69 | 11.28 | 11.29 | 11.29 | 2,690,000 |
16 Jan 2024 | 11.73 | 11.73 | 11.35 | 11.57 | 11.57 | 2,519,000 |
15 Jan 2024 | 11.51 | 11.80 | 11.48 | 11.68 | 11.68 | 2,571,900 |
12 Jan 2024 | 11.80 | 11.90 | 11.54 | 11.54 | 11.54 | 2,557,500 |
11 Jan 2024 | 11.64 | 11.82 | 11.55 | 11.78 | 11.78 | 2,483,200 |
10 Jan 2024 | 11.85 | 11.86 | 11.61 | 11.64 | 11.64 | 3,203,900 |
09 Jan 2024 | 11.80 | 11.94 | 11.68 | 11.79 | 11.79 | 2,695,000 |
08 Jan 2024 | 11.97 | 12.03 | 11.67 | 11.68 | 11.68 | 2,440,500 |
05 Jan 2024 | 12.22 | 12.28 | 11.82 | 11.88 | 11.88 | 3,611,100 |
04 Jan 2024 | 12.20 | 12.29 | 12.10 | 12.23 | 12.23 | 2,491,500 |
03 Jan 2024 | 12.18 | 12.42 | 12.10 | 12.22 | 12.22 | 3,663,300 |
02 Jan 2024 | 11.87 | 12.25 | 11.84 | 12.17 | 12.17 | 3,391,300 |
29 Dec 2023 | 11.65 | 11.92 | 11.60 | 11.87 | 11.87 | 2,680,800 |
28 Dec 2023 | 11.64 | 11.70 | 11.39 | 11.63 | 11.63 | 2,850,100 |
27 Dec 2023 | 11.54 | 11.68 | 11.45 | 11.64 | 11.64 | 2,043,600 |
26 Dec 2023 | 11.63 | 11.74 | 11.46 | 11.52 | 11.52 | 2,273,100 |
25 Dec 2023 | 11.68 | 11.71 | 11.47 | 11.65 | 11.65 | 2,571,400 |
22 Dec 2023 | 11.92 | 11.92 | 11.62 | 11.68 | 11.68 | 3,060,300 |
21 Dec 2023 | 11.94 | 11.94 | 11.60 | 11.89 | 11.89 | 2,898,000 |
20 Dec 2023 | 11.98 | 12.14 | 11.87 | 11.89 | 11.89 | 2,327,600 |
19 Dec 2023 | 12.02 | 12.09 | 11.83 | 11.98 | 11.98 | 2,278,300 |
18 Dec 2023 | 12.09 | 12.35 | 12.00 | 12.04 | 12.04 | 3,263,200 |
15 Dec 2023 | 12.14 | 12.32 | 12.06 | 12.11 | 12.11 | 3,175,300 |
14 Dec 2023 | 12.32 | 12.46 | 12.15 | 12.16 | 12.16 | 3,139,237 |
13 Dec 2023 | 12.12 | 12.52 | 12.12 | 12.31 | 12.31 | 4,285,600 |
12 Dec 2023 | 12.12 | 12.34 | 12.08 | 12.12 | 12.12 | 3,934,150 |
11 Dec 2023 | 11.90 | 12.17 | 11.81 | 12.06 | 12.06 | 4,795,500 |
08 Dec 2023 | 12.32 | 12.35 | 11.95 | 11.99 | 11.99 | 4,385,100 |
07 Dec 2023 | 12.47 | 12.52 | 12.22 | 12.31 | 12.31 | 3,619,800 |
06 Dec 2023 | 12.52 | 12.58 | 12.31 | 12.46 | 12.46 | 3,883,130 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |