Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 8.61 | 8.78 | 8.52 | 8.57 | 8.57 | 3,729,884 |
29 Apr 2024 | 8.30 | 8.65 | 8.21 | 8.65 | 8.65 | 4,803,000 |
26 Apr 2024 | 8.42 | 8.48 | 8.32 | 8.46 | 8.46 | 4,769,940 |
25 Apr 2024 | 8.30 | 8.55 | 8.21 | 8.48 | 8.48 | 5,071,500 |
24 Apr 2024 | 8.34 | 8.48 | 8.12 | 8.34 | 8.34 | 5,403,260 |
23 Apr 2024 | 8.29 | 8.64 | 8.13 | 8.28 | 8.28 | 7,390,880 |
22 Apr 2024 | 8.53 | 8.80 | 8.21 | 8.26 | 8.26 | 11,318,700 |
19 Apr 2024 | 8.31 | 9.54 | 8.29 | 9.15 | 9.15 | 15,028,740 |
18 Apr 2024 | 8.51 | 8.66 | 8.13 | 8.20 | 8.20 | 6,254,100 |
17 Apr 2024 | 7.85 | 8.55 | 7.85 | 8.51 | 8.51 | 7,583,989 |
16 Apr 2024 | 9.20 | 9.22 | 7.77 | 7.80 | 7.80 | 11,567,356 |
15 Apr 2024 | 9.89 | 9.90 | 9.10 | 9.20 | 9.20 | 12,133,239 |
12 Apr 2024 | 9.78 | 10.55 | 9.76 | 10.18 | 10.18 | 13,135,322 |
11 Apr 2024 | 9.84 | 10.24 | 9.63 | 9.88 | 9.88 | 9,605,230 |
10 Apr 2024 | 9.74 | 10.68 | 9.74 | 10.00 | 10.00 | 13,435,990 |
09 Apr 2024 | 10.20 | 10.39 | 9.83 | 9.97 | 9.97 | 10,907,392 |
08 Apr 2024 | 9.50 | 10.80 | 9.45 | 10.48 | 10.48 | 18,475,239 |
03 Apr 2024 | 9.30 | 10.25 | 9.14 | 9.85 | 9.85 | 13,980,000 |
02 Apr 2024 | 9.10 | 9.36 | 8.99 | 9.26 | 9.26 | 8,754,920 |
01 Apr 2024 | 8.97 | 8.97 | 8.78 | 8.92 | 8.92 | 4,827,900 |
29 Mar 2024 | 8.64 | 8.92 | 8.60 | 8.90 | 8.90 | 3,708,139 |
28 Mar 2024 | 8.36 | 8.67 | 8.21 | 8.60 | 8.60 | 4,078,739 |
27 Mar 2024 | 8.65 | 9.44 | 8.47 | 8.47 | 8.47 | 7,115,500 |
26 Mar 2024 | 8.89 | 8.97 | 8.53 | 8.71 | 8.71 | 7,295,501 |
25 Mar 2024 | 8.84 | 9.52 | 8.61 | 9.07 | 9.07 | 9,428,060 |
22 Mar 2024 | 9.08 | 9.08 | 8.77 | 8.80 | 8.80 | 3,268,600 |
21 Mar 2024 | 9.17 | 9.17 | 8.97 | 9.08 | 9.08 | 2,881,900 |
20 Mar 2024 | 8.96 | 9.10 | 8.91 | 9.10 | 9.10 | 3,018,620 |
19 Mar 2024 | 9.00 | 9.13 | 8.96 | 8.96 | 8.96 | 3,012,480 |
18 Mar 2024 | 8.91 | 9.07 | 8.90 | 9.04 | 9.04 | 3,995,214 |
15 Mar 2024 | 8.78 | 8.90 | 8.68 | 8.89 | 8.89 | 3,116,952 |
14 Mar 2024 | 8.81 | 8.92 | 8.58 | 8.77 | 8.77 | 3,481,057 |
13 Mar 2024 | 8.72 | 8.85 | 8.62 | 8.81 | 8.81 | 3,348,260 |
12 Mar 2024 | 8.66 | 8.78 | 8.55 | 8.78 | 8.78 | 4,062,491 |
11 Mar 2024 | 8.55 | 8.68 | 8.46 | 8.68 | 8.68 | 2,815,558 |
08 Mar 2024 | 8.54 | 8.60 | 8.37 | 8.50 | 8.50 | 3,914,080 |
07 Mar 2024 | 8.80 | 8.91 | 8.49 | 8.52 | 8.52 | 6,754,400 |
06 Mar 2024 | 8.51 | 9.29 | 8.47 | 8.80 | 8.80 | 9,520,540 |
05 Mar 2024 | 8.70 | 8.71 | 8.41 | 8.42 | 8.42 | 2,980,080 |
04 Mar 2024 | 8.79 | 8.94 | 8.58 | 8.75 | 8.75 | 3,126,060 |
01 Mar 2024 | 8.77 | 8.96 | 8.67 | 8.79 | 8.79 | 4,047,917 |
29 Feb 2024 | 8.24 | 8.74 | 8.15 | 8.71 | 8.71 | 4,700,263 |
28 Feb 2024 | 9.27 | 9.35 | 8.30 | 8.32 | 8.32 | 7,363,120 |
27 Feb 2024 | 8.88 | 9.09 | 8.73 | 9.09 | 9.09 | 3,411,260 |
26 Feb 2024 | 8.75 | 9.10 | 8.75 | 8.85 | 8.85 | 3,928,359 |
23 Feb 2024 | 8.58 | 8.75 | 8.51 | 8.74 | 8.74 | 4,207,832 |
22 Feb 2024 | 8.35 | 8.58 | 8.27 | 8.58 | 8.58 | 4,567,172 |
21 Feb 2024 | 7.95 | 8.64 | 7.95 | 8.35 | 8.35 | 5,365,049 |
20 Feb 2024 | 8.00 | 8.05 | 7.80 | 8.04 | 8.04 | 3,130,500 |
19 Feb 2024 | 7.75 | 8.05 | 7.75 | 8.02 | 8.02 | 5,017,263 |
08 Feb 2024 | 7.29 | 7.69 | 6.96 | 7.60 | 7.60 | 5,728,386 |
07 Feb 2024 | 7.47 | 7.49 | 6.75 | 6.96 | 6.96 | 6,117,444 |
06 Feb 2024 | 7.20 | 7.77 | 6.51 | 7.49 | 7.49 | 6,633,560 |
05 Feb 2024 | 8.47 | 8.63 | 7.28 | 7.47 | 7.47 | 6,805,855 |
02 Feb 2024 | 9.16 | 9.22 | 8.26 | 8.62 | 8.62 | 4,760,239 |
01 Feb 2024 | 9.34 | 9.44 | 9.01 | 9.06 | 9.06 | 3,583,200 |
31 Jan 2024 | 9.72 | 9.99 | 9.36 | 9.43 | 9.43 | 3,796,419 |
30 Jan 2024 | 10.26 | 10.32 | 9.90 | 9.95 | 9.95 | 2,352,789 |
29 Jan 2024 | 10.55 | 10.60 | 10.32 | 10.32 | 10.32 | 3,757,300 |
26 Jan 2024 | 10.55 | 10.79 | 10.44 | 10.61 | 10.61 | 4,738,690 |
25 Jan 2024 | 9.88 | 10.58 | 9.84 | 10.44 | 10.44 | 4,730,720 |
24 Jan 2024 | 9.79 | 9.90 | 9.54 | 9.88 | 9.88 | 3,190,000 |
23 Jan 2024 | 9.52 | 9.76 | 9.41 | 9.69 | 9.69 | 3,143,039 |
22 Jan 2024 | 10.30 | 10.31 | 9.39 | 9.52 | 9.52 | 4,269,900 |
19 Jan 2024 | 10.41 | 10.50 | 10.22 | 10.30 | 10.30 | 2,907,800 |
18 Jan 2024 | 10.56 | 10.59 | 10.08 | 10.40 | 10.40 | 4,129,080 |
17 Jan 2024 | 10.88 | 10.88 | 10.54 | 10.56 | 10.56 | 2,543,739 |
16 Jan 2024 | 11.11 | 11.15 | 10.74 | 10.89 | 10.89 | 4,670,480 |
15 Jan 2024 | 11.20 | 11.39 | 11.09 | 11.18 | 11.18 | 3,600,906 |
12 Jan 2024 | 11.24 | 11.41 | 11.16 | 11.21 | 11.21 | 3,246,700 |
11 Jan 2024 | 11.14 | 11.27 | 11.09 | 11.23 | 11.23 | 1,906,040 |
10 Jan 2024 | 11.29 | 11.29 | 11.08 | 11.14 | 11.14 | 1,661,300 |
09 Jan 2024 | 11.15 | 11.29 | 11.05 | 11.22 | 11.22 | 2,078,440 |
08 Jan 2024 | 11.49 | 11.49 | 11.10 | 11.13 | 11.13 | 3,237,700 |
05 Jan 2024 | 11.73 | 11.77 | 11.48 | 11.51 | 11.51 | 2,682,360 |
04 Jan 2024 | 11.83 | 11.87 | 11.71 | 11.75 | 11.75 | 2,070,540 |
03 Jan 2024 | 11.84 | 11.88 | 11.73 | 11.80 | 11.80 | 3,126,664 |
02 Jan 2024 | 11.88 | 11.97 | 11.85 | 11.88 | 11.88 | 2,876,240 |
29 Dec 2023 | 11.80 | 11.87 | 11.70 | 11.87 | 11.87 | 3,439,060 |
28 Dec 2023 | 11.59 | 11.84 | 11.50 | 11.77 | 11.77 | 3,446,400 |
27 Dec 2023 | 11.58 | 11.64 | 11.39 | 11.62 | 11.62 | 2,878,979 |
26 Dec 2023 | 11.60 | 11.76 | 11.55 | 11.60 | 11.60 | 3,339,360 |
25 Dec 2023 | 11.88 | 11.95 | 11.58 | 11.65 | 11.65 | 4,654,800 |
22 Dec 2023 | 12.13 | 12.19 | 11.91 | 11.97 | 11.97 | 4,401,680 |
21 Dec 2023 | 12.21 | 12.33 | 11.85 | 12.23 | 12.23 | 7,154,500 |
20 Dec 2023 | 12.52 | 12.86 | 12.29 | 12.31 | 12.31 | 7,079,644 |
19 Dec 2023 | 13.00 | 13.33 | 12.56 | 12.70 | 12.70 | 8,531,380 |
18 Dec 2023 | 13.55 | 13.60 | 12.88 | 12.95 | 12.95 | 9,152,320 |
15 Dec 2023 | 13.57 | 14.19 | 13.26 | 13.26 | 13.26 | 17,823,539 |
14 Dec 2023 | 13.22 | 13.44 | 12.88 | 13.39 | 13.39 | 13,247,870 |
13 Dec 2023 | 13.25 | 13.96 | 13.10 | 13.10 | 13.10 | 16,865,180 |
12 Dec 2023 | 12.63 | 12.86 | 12.47 | 12.82 | 12.82 | 5,844,300 |
11 Dec 2023 | 12.28 | 12.90 | 12.12 | 12.75 | 12.75 | 8,256,629 |
08 Dec 2023 | 12.38 | 12.65 | 12.33 | 12.39 | 12.39 | 6,296,289 |
07 Dec 2023 | 12.38 | 12.40 | 12.23 | 12.28 | 12.28 | 2,235,700 |
06 Dec 2023 | 12.35 | 12.46 | 12.25 | 12.38 | 12.38 | 1,969,339 |
05 Dec 2023 | 12.52 | 12.52 | 12.30 | 12.30 | 12.30 | 2,807,700 |
04 Dec 2023 | 12.57 | 12.60 | 12.46 | 12.53 | 12.53 | 3,252,606 |
01 Dec 2023 | 12.65 | 12.85 | 12.52 | 12.57 | 12.57 | 4,108,485 |
30 Nov 2023 | 12.56 | 12.83 | 12.52 | 12.72 | 12.72 | 4,882,986 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |