Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 8.76 | 8.81 | 8.25 | 8.39 | 8.39 | 13,994,460 |
29 Apr 2024 | 8.56 | 8.82 | 8.25 | 8.81 | 8.81 | 7,533,407 |
26 Apr 2024 | 8.48 | 8.58 | 8.38 | 8.56 | 8.56 | 4,154,318 |
25 Apr 2024 | 8.42 | 8.51 | 8.33 | 8.46 | 8.46 | 3,863,018 |
24 Apr 2024 | 8.42 | 8.50 | 8.37 | 8.44 | 8.44 | 2,791,170 |
23 Apr 2024 | 8.31 | 8.52 | 8.31 | 8.47 | 8.47 | 2,158,100 |
22 Apr 2024 | 8.38 | 8.52 | 8.27 | 8.40 | 8.40 | 3,125,590 |
19 Apr 2024 | 8.37 | 8.53 | 8.30 | 8.34 | 8.34 | 3,323,730 |
18 Apr 2024 | 8.40 | 8.63 | 8.34 | 8.42 | 8.42 | 5,201,941 |
17 Apr 2024 | 8.19 | 8.49 | 8.19 | 8.47 | 8.47 | 5,159,450 |
16 Apr 2024 | 8.48 | 8.49 | 8.16 | 8.16 | 8.16 | 6,460,337 |
15 Apr 2024 | 8.76 | 8.89 | 8.41 | 8.52 | 8.52 | 6,628,988 |
12 Apr 2024 | 8.90 | 9.14 | 8.84 | 8.85 | 8.85 | 3,150,468 |
11 Apr 2024 | 8.95 | 9.05 | 8.82 | 8.93 | 8.93 | 2,641,204 |
10 Apr 2024 | 9.15 | 9.18 | 8.85 | 8.92 | 8.92 | 3,604,273 |
09 Apr 2024 | 9.03 | 9.17 | 8.99 | 9.15 | 9.15 | 3,024,195 |
08 Apr 2024 | 9.23 | 9.23 | 8.98 | 8.98 | 8.98 | 4,211,165 |
03 Apr 2024 | 9.00 | 9.23 | 9.00 | 9.15 | 9.15 | 5,018,580 |
02 Apr 2024 | 9.25 | 9.25 | 9.01 | 9.03 | 9.03 | 6,098,837 |
01 Apr 2024 | 9.08 | 9.28 | 9.02 | 9.28 | 9.28 | 6,395,423 |
29 Mar 2024 | 9.29 | 9.33 | 9.11 | 9.10 | 9.10 | 1,960,137 |
28 Mar 2024 | 9.32 | 9.41 | 9.23 | 9.30 | 9.30 | 3,894,430 |
27 Mar 2024 | 9.48 | 9.62 | 9.32 | 9.32 | 9.32 | 2,903,425 |
26 Mar 2024 | 9.40 | 9.50 | 9.18 | 9.48 | 9.48 | 4,045,165 |
25 Mar 2024 | 9.47 | 9.62 | 9.35 | 9.38 | 9.38 | 3,762,930 |
22 Mar 2024 | 9.67 | 9.67 | 9.37 | 9.46 | 9.46 | 3,353,390 |
21 Mar 2024 | 9.81 | 9.94 | 9.59 | 9.63 | 9.63 | 4,267,585 |
20 Mar 2024 | 9.91 | 9.95 | 9.79 | 9.83 | 9.83 | 4,057,340 |
19 Mar 2024 | 10.03 | 10.03 | 9.80 | 9.85 | 9.85 | 2,960,057 |
18 Mar 2024 | 10.05 | 10.13 | 9.78 | 10.04 | 10.04 | 3,903,150 |
15 Mar 2024 | 9.86 | 10.10 | 9.74 | 10.03 | 10.03 | 3,009,481 |
14 Mar 2024 | 9.96 | 10.23 | 9.76 | 9.86 | 9.86 | 3,077,457 |
13 Mar 2024 | 9.87 | 10.15 | 9.75 | 9.97 | 9.97 | 4,835,821 |
12 Mar 2024 | 9.85 | 9.97 | 9.55 | 9.86 | 9.86 | 4,605,620 |
11 Mar 2024 | 9.44 | 9.97 | 9.31 | 9.84 | 9.84 | 6,812,625 |
08 Mar 2024 | 9.45 | 9.58 | 9.38 | 9.44 | 9.44 | 2,161,500 |
07 Mar 2024 | 9.60 | 9.75 | 9.43 | 9.46 | 9.46 | 3,316,999 |
06 Mar 2024 | 9.50 | 9.64 | 9.40 | 9.58 | 9.58 | 2,222,553 |
05 Mar 2024 | 9.70 | 9.75 | 9.42 | 9.48 | 9.48 | 4,375,784 |
04 Mar 2024 | 9.67 | 9.86 | 9.58 | 9.77 | 9.77 | 4,497,748 |
01 Mar 2024 | 9.82 | 9.90 | 9.56 | 9.69 | 9.69 | 7,578,682 |
29 Feb 2024 | 10.00 | 10.30 | 9.70 | 9.95 | 9.95 | 10,467,867 |
28 Feb 2024 | 9.65 | 10.53 | 9.63 | 10.00 | 10.00 | 17,435,890 |
27 Feb 2024 | 9.38 | 9.68 | 9.25 | 9.57 | 9.57 | 6,282,145 |
26 Feb 2024 | 9.19 | 9.60 | 9.15 | 9.38 | 9.38 | 6,812,531 |
23 Feb 2024 | 9.10 | 9.17 | 9.04 | 9.15 | 9.15 | 3,670,898 |
22 Feb 2024 | 8.99 | 9.18 | 8.99 | 9.12 | 9.12 | 3,648,950 |
21 Feb 2024 | 8.92 | 9.28 | 8.72 | 9.06 | 9.06 | 5,463,356 |
20 Feb 2024 | 9.03 | 9.09 | 8.85 | 8.96 | 8.96 | 3,279,890 |
19 Feb 2024 | 8.88 | 9.30 | 8.84 | 9.03 | 9.03 | 6,793,253 |
08 Feb 2024 | 8.39 | 8.83 | 8.03 | 8.83 | 8.83 | 8,071,168 |
07 Feb 2024 | 8.59 | 8.63 | 7.73 | 8.03 | 8.03 | 11,956,684 |
06 Feb 2024 | 8.11 | 8.88 | 8.05 | 8.59 | 8.59 | 8,847,920 |
05 Feb 2024 | 9.00 | 9.00 | 8.16 | 8.37 | 8.37 | 7,209,070 |
02 Feb 2024 | 9.25 | 9.50 | 8.81 | 9.07 | 9.07 | 4,575,299 |
01 Feb 2024 | 9.31 | 9.40 | 8.94 | 9.23 | 9.23 | 5,056,858 |
31 Jan 2024 | 9.89 | 9.94 | 9.34 | 9.39 | 9.39 | 5,165,547 |
30 Jan 2024 | 10.16 | 10.35 | 9.88 | 9.91 | 9.91 | 3,821,650 |
29 Jan 2024 | 10.42 | 10.80 | 9.98 | 10.42 | 10.42 | 9,248,423 |
26 Jan 2024 | 10.44 | 10.77 | 10.28 | 10.34 | 10.34 | 4,935,490 |
25 Jan 2024 | 10.84 | 10.85 | 10.08 | 10.53 | 10.53 | 9,915,476 |
24 Jan 2024 | 11.03 | 11.38 | 10.40 | 10.91 | 10.91 | 7,461,643 |
23 Jan 2024 | 10.83 | 11.15 | 10.47 | 11.03 | 11.03 | 5,238,198 |
22 Jan 2024 | 11.09 | 11.19 | 10.79 | 10.83 | 10.83 | 7,161,781 |
19 Jan 2024 | 10.81 | 11.40 | 10.59 | 11.13 | 11.13 | 8,580,763 |
18 Jan 2024 | 10.88 | 11.08 | 10.51 | 10.81 | 10.81 | 6,696,513 |
17 Jan 2024 | 11.00 | 11.34 | 10.92 | 10.97 | 10.97 | 5,084,017 |
16 Jan 2024 | 11.05 | 11.09 | 10.80 | 11.06 | 11.06 | 3,984,451 |
15 Jan 2024 | 10.96 | 11.22 | 10.88 | 11.11 | 11.11 | 5,756,364 |
12 Jan 2024 | 11.29 | 11.29 | 10.99 | 11.00 | 11.00 | 4,422,800 |
11 Jan 2024 | 11.20 | 11.38 | 11.03 | 11.33 | 11.33 | 9,722,069 |
10 Jan 2024 | 11.43 | 11.61 | 11.12 | 11.49 | 11.49 | 9,433,079 |
09 Jan 2024 | 10.99 | 11.49 | 10.75 | 11.40 | 11.40 | 11,432,213 |
08 Jan 2024 | 11.08 | 11.19 | 10.80 | 10.84 | 10.84 | 6,178,188 |
05 Jan 2024 | 11.09 | 11.57 | 10.88 | 11.16 | 11.16 | 10,815,739 |
04 Jan 2024 | 10.39 | 11.15 | 10.32 | 11.08 | 11.08 | 9,212,600 |
03 Jan 2024 | 10.62 | 10.67 | 10.35 | 10.42 | 10.42 | 3,909,414 |
02 Jan 2024 | 10.47 | 10.74 | 10.37 | 10.62 | 10.62 | 5,094,284 |
29 Dec 2023 | 10.78 | 10.78 | 10.48 | 10.50 | 10.50 | 4,283,530 |
28 Dec 2023 | 10.48 | 10.81 | 10.46 | 10.74 | 10.74 | 5,718,551 |
27 Dec 2023 | 10.10 | 10.60 | 9.97 | 10.49 | 10.49 | 5,794,549 |
26 Dec 2023 | 10.34 | 10.45 | 10.01 | 10.09 | 10.09 | 2,677,640 |
25 Dec 2023 | 10.46 | 10.47 | 10.20 | 10.33 | 10.33 | 3,704,317 |
22 Dec 2023 | 10.66 | 10.77 | 10.38 | 10.47 | 10.47 | 3,713,412 |
21 Dec 2023 | 10.55 | 10.70 | 10.36 | 10.68 | 10.68 | 5,184,771 |
20 Dec 2023 | 10.63 | 10.79 | 10.49 | 10.57 | 10.57 | 6,824,920 |
19 Dec 2023 | 10.55 | 10.81 | 10.39 | 10.63 | 10.63 | 7,241,290 |
18 Dec 2023 | 10.16 | 10.75 | 10.02 | 10.59 | 10.59 | 14,750,419 |
15 Dec 2023 | 10.00 | 10.79 | 10.00 | 10.33 | 10.33 | 11,356,222 |
14 Dec 2023 | 9.59 | 9.99 | 9.59 | 9.83 | 9.83 | 3,606,526 |
13 Dec 2023 | 9.82 | 9.82 | 9.58 | 9.58 | 9.58 | 2,795,650 |
12 Dec 2023 | 9.72 | 9.85 | 9.67 | 9.82 | 9.82 | 3,844,358 |
11 Dec 2023 | 9.65 | 9.80 | 9.43 | 9.73 | 9.73 | 4,978,597 |
08 Dec 2023 | 9.95 | 9.96 | 9.64 | 9.69 | 9.69 | 2,311,596 |
07 Dec 2023 | 9.87 | 10.01 | 9.73 | 9.95 | 9.95 | 2,930,907 |
06 Dec 2023 | 9.88 | 9.93 | 9.80 | 9.89 | 9.89 | 2,161,297 |
05 Dec 2023 | 9.97 | 10.07 | 9.86 | 9.87 | 9.87 | 2,891,800 |
04 Dec 2023 | 10.00 | 10.07 | 9.86 | 9.98 | 9.98 | 2,525,357 |
01 Dec 2023 | 10.15 | 10.15 | 9.82 | 10.02 | 10.02 | 3,561,990 |
30 Nov 2023 | 10.22 | 10.28 | 10.05 | 10.11 | 10.11 | 2,804,520 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |