Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 7.64 | 7.64 | 7.28 | 7.29 | 7.29 | 9,103,350 |
29 Apr 2024 | 7.28 | 7.68 | 7.28 | 7.66 | 7.66 | 8,834,010 |
26 Apr 2024 | 7.22 | 7.41 | 7.16 | 7.37 | 7.37 | 8,272,740 |
25 Apr 2024 | 7.21 | 7.43 | 7.21 | 7.22 | 7.22 | 6,326,430 |
24 Apr 2024 | 7.21 | 7.30 | 7.15 | 7.26 | 7.26 | 6,045,959 |
23 Apr 2024 | 7.45 | 7.53 | 7.20 | 7.22 | 7.22 | 5,952,789 |
22 Apr 2024 | 7.32 | 7.33 | 6.90 | 7.21 | 7.21 | 8,034,731 |
19 Apr 2024 | 7.44 | 7.87 | 7.36 | 7.37 | 7.37 | 9,825,715 |
18 Apr 2024 | 7.90 | 7.92 | 7.42 | 7.67 | 7.67 | 12,667,434 |
17 Apr 2024 | 7.17 | 8.30 | 7.17 | 7.98 | 7.98 | 17,439,690 |
16 Apr 2024 | 8.60 | 8.63 | 7.97 | 7.97 | 7.97 | 6,673,700 |
15 Apr 2024 | 9.00 | 9.22 | 8.59 | 8.85 | 8.85 | 23,943,393 |
12 Apr 2024 | 8.38 | 9.22 | 8.26 | 9.22 | 9.22 | 16,204,484 |
11 Apr 2024 | 8.74 | 8.89 | 8.32 | 8.38 | 8.38 | 20,350,603 |
10 Apr 2024 | 8.58 | 8.95 | 8.55 | 8.95 | 8.95 | 18,177,644 |
09 Apr 2024 | 8.22 | 8.43 | 7.94 | 8.14 | 8.14 | 10,880,495 |
08 Apr 2024 | 9.05 | 9.05 | 8.32 | 8.32 | 8.32 | 13,565,117 |
03 Apr 2024 | 9.68 | 9.74 | 9.23 | 9.24 | 9.24 | 10,898,478 |
02 Apr 2024 | 9.59 | 9.69 | 9.41 | 9.67 | 9.67 | 13,763,040 |
01 Apr 2024 | 9.45 | 9.71 | 9.37 | 9.60 | 9.60 | 17,226,376 |
29 Mar 2024 | 9.15 | 9.70 | 8.90 | 9.65 | 9.65 | 12,882,437 |
28 Mar 2024 | 8.89 | 9.37 | 8.58 | 9.19 | 9.19 | 14,344,106 |
27 Mar 2024 | 8.97 | 9.80 | 8.97 | 9.10 | 9.10 | 14,932,234 |
26 Mar 2024 | 9.21 | 9.21 | 8.73 | 8.95 | 8.95 | 14,230,677 |
25 Mar 2024 | 9.65 | 9.73 | 9.28 | 9.34 | 9.34 | 18,133,769 |
22 Mar 2024 | 9.50 | 10.27 | 9.21 | 9.89 | 9.89 | 30,698,670 |
21 Mar 2024 | 9.77 | 10.02 | 9.47 | 9.56 | 9.56 | 23,618,069 |
20 Mar 2024 | 10.68 | 10.68 | 9.82 | 9.87 | 9.87 | 40,594,971 |
19 Mar 2024 | 8.91 | 9.82 | 8.88 | 9.82 | 9.82 | 20,112,757 |
18 Mar 2024 | 8.98 | 9.02 | 8.75 | 8.93 | 8.93 | 17,064,543 |
15 Mar 2024 | 8.77 | 9.19 | 8.39 | 8.98 | 8.98 | 20,692,680 |
14 Mar 2024 | 8.97 | 9.22 | 8.64 | 8.92 | 8.92 | 26,200,259 |
13 Mar 2024 | 8.68 | 8.69 | 8.47 | 8.64 | 8.64 | 15,842,147 |
12 Mar 2024 | 8.79 | 8.91 | 8.53 | 8.64 | 8.64 | 22,266,257 |
11 Mar 2024 | 9.12 | 9.29 | 8.66 | 8.90 | 8.90 | 28,575,154 |
08 Mar 2024 | 9.50 | 10.04 | 9.16 | 9.21 | 9.21 | 44,700,453 |
07 Mar 2024 | 8.24 | 9.13 | 8.24 | 9.13 | 9.13 | 22,750,757 |
06 Mar 2024 | 7.79 | 8.59 | 7.79 | 8.30 | 8.30 | 24,722,304 |
05 Mar 2024 | 8.54 | 8.84 | 8.19 | 8.20 | 8.20 | 37,945,996 |
04 Mar 2024 | 7.62 | 8.04 | 7.61 | 8.04 | 8.04 | 9,533,934 |
01 Mar 2024 | 7.30 | 7.42 | 7.13 | 7.31 | 7.31 | 11,948,930 |
29 Feb 2024 | 6.70 | 7.32 | 6.70 | 7.30 | 7.30 | 16,503,985 |
28 Feb 2024 | 7.90 | 7.95 | 7.16 | 7.16 | 7.16 | 22,345,774 |
27 Feb 2024 | 7.80 | 8.19 | 7.76 | 7.96 | 7.96 | 23,513,006 |
26 Feb 2024 | 7.17 | 7.74 | 7.17 | 7.74 | 7.74 | 13,200,866 |
23 Feb 2024 | 6.75 | 7.04 | 6.65 | 7.04 | 7.04 | 15,322,538 |
22 Feb 2024 | 6.42 | 6.98 | 6.36 | 6.75 | 6.75 | 16,462,265 |
21 Feb 2024 | 6.05 | 6.71 | 6.02 | 6.39 | 6.39 | 16,453,811 |
20 Feb 2024 | 5.77 | 6.13 | 5.77 | 6.13 | 6.13 | 12,354,136 |
19 Feb 2024 | 5.63 | 5.91 | 5.51 | 5.90 | 5.90 | 17,199,664 |
08 Feb 2024 | 5.10 | 5.77 | 4.96 | 5.68 | 5.68 | 28,608,274 |
07 Feb 2024 | 6.12 | 6.12 | 5.51 | 5.51 | 5.51 | 16,137,909 |
06 Feb 2024 | 5.99 | 6.33 | 5.94 | 6.12 | 6.12 | 15,278,207 |
05 Feb 2024 | 7.37 | 7.49 | 6.60 | 6.60 | 6.60 | 7,725,400 |
02 Feb 2024 | 7.79 | 8.04 | 7.13 | 7.33 | 7.33 | 8,550,763 |
01 Feb 2024 | 8.00 | 8.03 | 7.64 | 7.76 | 7.76 | 7,766,540 |
31 Jan 2024 | 8.38 | 8.61 | 7.97 | 8.00 | 8.00 | 10,763,565 |
30 Jan 2024 | 8.81 | 8.98 | 8.52 | 8.53 | 8.53 | 8,505,200 |
29 Jan 2024 | 9.16 | 9.16 | 8.76 | 8.82 | 8.82 | 7,768,471 |
26 Jan 2024 | 9.08 | 9.35 | 9.04 | 9.14 | 9.14 | 7,764,900 |
25 Jan 2024 | 8.80 | 9.09 | 8.75 | 9.07 | 9.07 | 8,042,111 |
24 Jan 2024 | 8.76 | 9.07 | 8.59 | 8.84 | 8.84 | 8,744,800 |
23 Jan 2024 | 8.88 | 8.97 | 8.51 | 8.66 | 8.66 | 7,526,300 |
22 Jan 2024 | 9.31 | 9.54 | 8.74 | 8.82 | 8.82 | 8,542,839 |
19 Jan 2024 | 9.56 | 9.56 | 9.28 | 9.36 | 9.36 | 6,475,599 |
18 Jan 2024 | 9.63 | 9.64 | 9.11 | 9.45 | 9.45 | 10,891,981 |
17 Jan 2024 | 9.85 | 9.86 | 9.57 | 9.58 | 9.58 | 6,207,700 |
16 Jan 2024 | 9.89 | 9.91 | 9.64 | 9.82 | 9.82 | 8,334,858 |
15 Jan 2024 | 9.80 | 10.08 | 9.80 | 9.89 | 9.89 | 8,370,100 |
12 Jan 2024 | 10.03 | 10.12 | 9.81 | 9.87 | 9.87 | 8,990,644 |
11 Jan 2024 | 9.90 | 10.08 | 9.85 | 10.03 | 10.03 | 8,693,798 |
10 Jan 2024 | 10.09 | 10.25 | 9.93 | 9.94 | 9.94 | 9,752,860 |
09 Jan 2024 | 9.99 | 10.29 | 9.96 | 10.13 | 10.13 | 11,372,285 |
08 Jan 2024 | 10.10 | 10.29 | 9.91 | 9.94 | 9.94 | 10,625,599 |
05 Jan 2024 | 10.58 | 10.65 | 10.04 | 10.09 | 10.09 | 18,562,746 |
04 Jan 2024 | 10.44 | 10.75 | 10.35 | 10.53 | 10.53 | 18,091,495 |
03 Jan 2024 | 10.78 | 10.78 | 10.25 | 10.42 | 10.42 | 23,509,884 |
02 Jan 2024 | 10.76 | 10.94 | 10.62 | 10.85 | 10.85 | 23,973,090 |
29 Dec 2023 | 10.83 | 10.99 | 10.70 | 10.73 | 10.73 | 32,929,981 |
28 Dec 2023 | 10.63 | 10.82 | 10.37 | 10.65 | 10.65 | 35,592,011 |
27 Dec 2023 | 10.60 | 11.17 | 10.24 | 11.02 | 11.02 | 50,811,775 |
26 Dec 2023 | 10.90 | 11.29 | 10.59 | 10.67 | 10.67 | 55,349,555 |
25 Dec 2023 | 11.75 | 11.88 | 11.75 | 11.75 | 11.75 | 9,459,900 |
22 Dec 2023 | 15.52 | 15.95 | 13.05 | 13.05 | 13.05 | 64,177,138 |
21 Dec 2023 | 13.50 | 14.50 | 13.50 | 14.50 | 14.50 | 52,004,280 |
20 Dec 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 9,388,375 |
19 Dec 2023 | 11.48 | 11.98 | 10.69 | 11.98 | 11.98 | 33,038,529 |
18 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 3,750,619 |
15 Dec 2023 | 9.24 | 9.90 | 9.20 | 9.90 | 9.90 | 4,080,686 |
14 Dec 2023 | 8.79 | 9.00 | 8.76 | 9.00 | 9.00 | 3,551,700 |
13 Dec 2023 | 8.67 | 8.87 | 8.62 | 8.75 | 8.75 | 2,260,990 |
12 Dec 2023 | 8.64 | 8.70 | 8.53 | 8.64 | 8.64 | 2,405,160 |
11 Dec 2023 | 8.50 | 8.69 | 8.38 | 8.63 | 8.63 | 3,696,010 |
08 Dec 2023 | 8.75 | 8.83 | 8.51 | 8.52 | 8.52 | 2,394,610 |
07 Dec 2023 | 8.82 | 8.85 | 8.68 | 8.74 | 8.74 | 2,026,760 |
06 Dec 2023 | 8.71 | 8.91 | 8.70 | 8.84 | 8.84 | 2,071,700 |
05 Dec 2023 | 8.88 | 8.88 | 8.72 | 8.74 | 8.74 | 1,841,470 |
04 Dec 2023 | 8.88 | 8.95 | 8.81 | 8.89 | 8.89 | 2,007,525 |
01 Dec 2023 | 8.87 | 8.92 | 8.77 | 8.87 | 8.87 | 1,758,800 |
30 Nov 2023 | 8.94 | 9.01 | 8.77 | 8.85 | 8.85 | 2,201,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |