Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 8.62 | 8.83 | 8.71 | 8.77 | 8.77 | 2,238,600 |
30 Apr 2024 | 8.62 | 8.64 | 8.54 | 8.62 | 8.62 | 3,739,923 |
29 Apr 2024 | 8.48 | 8.63 | 8.45 | 8.62 | 8.62 | 4,489,623 |
26 Apr 2024 | 8.41 | 8.49 | 8.28 | 8.47 | 8.47 | 4,444,902 |
25 Apr 2024 | 8.36 | 8.55 | 8.35 | 8.41 | 8.41 | 5,178,823 |
24 Apr 2024 | 8.25 | 8.45 | 8.23 | 8.41 | 8.41 | 5,030,200 |
23 Apr 2024 | 8.17 | 8.32 | 8.15 | 8.20 | 8.20 | 3,465,567 |
22 Apr 2024 | 8.21 | 8.41 | 8.15 | 8.22 | 8.22 | 4,654,700 |
19 Apr 2024 | 8.23 | 8.53 | 8.22 | 8.41 | 8.41 | 4,530,600 |
18 Apr 2024 | 8.35 | 8.43 | 8.29 | 8.30 | 8.30 | 4,364,500 |
17 Apr 2024 | 8.02 | 8.34 | 8.02 | 8.34 | 8.34 | 5,829,544 |
16 Apr 2024 | 8.20 | 8.22 | 7.88 | 7.96 | 7.96 | 8,841,544 |
15 Apr 2024 | 8.39 | 8.45 | 8.03 | 8.22 | 8.22 | 7,764,000 |
12 Apr 2024 | 8.54 | 8.66 | 8.41 | 8.42 | 8.42 | 5,048,800 |
11 Apr 2024 | 8.48 | 8.78 | 8.38 | 8.63 | 8.63 | 5,748,601 |
10 Apr 2024 | 8.64 | 8.72 | 8.43 | 8.51 | 8.51 | 4,036,700 |
09 Apr 2024 | 8.55 | 8.66 | 8.52 | 8.64 | 8.64 | 3,672,044 |
08 Apr 2024 | 8.75 | 8.77 | 8.50 | 8.52 | 8.52 | 5,791,100 |
03 Apr 2024 | 8.71 | 8.80 | 8.61 | 8.75 | 8.75 | 6,293,000 |
02 Apr 2024 | 8.57 | 8.87 | 8.54 | 8.71 | 8.71 | 7,514,867 |
01 Apr 2024 | 8.28 | 8.60 | 8.26 | 8.59 | 8.59 | 9,198,424 |
29 Mar 2024 | 8.39 | 8.39 | 8.08 | 8.28 | 8.28 | 9,052,800 |
28 Mar 2024 | 8.39 | 8.60 | 8.35 | 8.50 | 8.50 | 4,032,023 |
27 Mar 2024 | 8.61 | 8.70 | 8.37 | 8.37 | 8.37 | 5,040,000 |
26 Mar 2024 | 8.54 | 8.67 | 8.46 | 8.65 | 8.65 | 4,561,546 |
25 Mar 2024 | 8.70 | 8.79 | 8.53 | 8.54 | 8.54 | 4,720,700 |
22 Mar 2024 | 8.79 | 8.82 | 8.66 | 8.73 | 8.73 | 3,977,900 |
21 Mar 2024 | 8.80 | 8.85 | 8.68 | 8.83 | 8.83 | 3,858,722 |
20 Mar 2024 | 8.65 | 8.84 | 8.63 | 8.82 | 8.82 | 3,797,521 |
19 Mar 2024 | 8.63 | 8.76 | 8.60 | 8.65 | 8.65 | 3,936,200 |
18 Mar 2024 | 8.50 | 8.64 | 8.47 | 8.63 | 8.63 | 4,505,201 |
15 Mar 2024 | 8.40 | 8.49 | 8.30 | 8.48 | 8.48 | 4,136,201 |
14 Mar 2024 | 8.45 | 8.50 | 8.28 | 8.40 | 8.40 | 4,452,503 |
13 Mar 2024 | 8.45 | 8.46 | 8.33 | 8.39 | 8.39 | 3,667,403 |
12 Mar 2024 | 8.36 | 8.46 | 8.27 | 8.45 | 8.45 | 3,746,200 |
11 Mar 2024 | 8.19 | 8.38 | 8.16 | 8.36 | 8.36 | 5,003,201 |
08 Mar 2024 | 8.17 | 8.23 | 8.08 | 8.19 | 8.19 | 3,354,825 |
07 Mar 2024 | 8.23 | 8.47 | 8.16 | 8.20 | 8.20 | 5,154,760 |
06 Mar 2024 | 8.15 | 8.32 | 8.13 | 8.23 | 8.23 | 4,504,100 |
05 Mar 2024 | 8.37 | 8.38 | 8.15 | 8.19 | 8.19 | 5,167,500 |
04 Mar 2024 | 8.53 | 8.62 | 8.21 | 8.42 | 8.42 | 8,966,365 |
01 Mar 2024 | 8.09 | 8.38 | 7.96 | 8.37 | 8.37 | 8,589,692 |
29 Feb 2024 | 7.70 | 8.08 | 7.62 | 8.08 | 8.08 | 7,783,893 |
28 Feb 2024 | 8.27 | 8.42 | 7.75 | 7.75 | 7.75 | 9,491,100 |
27 Feb 2024 | 8.11 | 8.28 | 8.03 | 8.28 | 8.28 | 4,610,381 |
26 Feb 2024 | 8.03 | 8.33 | 8.01 | 8.12 | 8.12 | 6,964,000 |
23 Feb 2024 | 7.82 | 8.01 | 7.79 | 8.00 | 8.00 | 5,472,300 |
22 Feb 2024 | 7.72 | 7.91 | 7.72 | 7.80 | 7.80 | 4,988,300 |
21 Feb 2024 | 7.57 | 7.97 | 7.55 | 7.76 | 7.76 | 6,291,500 |
20 Feb 2024 | 7.54 | 7.72 | 7.48 | 7.66 | 7.66 | 5,538,100 |
19 Feb 2024 | 7.41 | 7.86 | 7.40 | 7.66 | 7.66 | 11,669,739 |
08 Feb 2024 | 6.71 | 7.43 | 6.50 | 7.39 | 7.39 | 16,022,499 |
07 Feb 2024 | 7.00 | 7.14 | 6.70 | 6.78 | 6.78 | 11,529,263 |
06 Feb 2024 | 6.68 | 7.23 | 6.33 | 6.97 | 6.97 | 12,690,500 |
05 Feb 2024 | 7.47 | 7.57 | 6.87 | 6.87 | 6.87 | 10,974,177 |
02 Feb 2024 | 8.07 | 8.22 | 7.30 | 7.63 | 7.63 | 8,859,501 |
01 Feb 2024 | 8.31 | 8.31 | 7.89 | 8.08 | 8.08 | 8,049,400 |
31 Jan 2024 | 8.75 | 8.80 | 8.30 | 8.34 | 8.34 | 5,510,700 |
30 Jan 2024 | 9.03 | 9.13 | 8.75 | 8.75 | 8.75 | 4,387,700 |
29 Jan 2024 | 9.33 | 9.38 | 9.02 | 9.03 | 9.03 | 4,556,801 |
26 Jan 2024 | 9.26 | 9.44 | 9.20 | 9.25 | 9.25 | 5,649,000 |
25 Jan 2024 | 8.75 | 9.29 | 8.69 | 9.28 | 9.28 | 8,057,034 |
24 Jan 2024 | 8.64 | 8.78 | 8.37 | 8.77 | 8.77 | 6,338,800 |
23 Jan 2024 | 8.53 | 8.63 | 8.32 | 8.58 | 8.58 | 6,855,051 |
22 Jan 2024 | 9.10 | 9.10 | 8.50 | 8.54 | 8.54 | 5,362,700 |
19 Jan 2024 | 9.16 | 9.28 | 9.06 | 9.10 | 9.10 | 3,968,814 |
18 Jan 2024 | 9.30 | 9.44 | 8.91 | 9.16 | 9.16 | 6,926,760 |
17 Jan 2024 | 9.63 | 9.67 | 9.33 | 9.34 | 9.34 | 4,185,101 |
16 Jan 2024 | 9.69 | 9.74 | 9.45 | 9.63 | 9.63 | 4,867,000 |
15 Jan 2024 | 9.69 | 9.85 | 9.64 | 9.73 | 9.73 | 4,317,700 |
12 Jan 2024 | 9.81 | 10.11 | 9.80 | 9.80 | 9.80 | 8,031,413 |
11 Jan 2024 | 9.65 | 9.82 | 9.60 | 9.82 | 9.82 | 3,997,100 |
10 Jan 2024 | 9.66 | 9.79 | 9.56 | 9.64 | 9.64 | 3,677,200 |
09 Jan 2024 | 9.67 | 9.81 | 9.63 | 9.72 | 9.72 | 4,400,510 |
08 Jan 2024 | 9.87 | 9.92 | 9.65 | 9.68 | 9.68 | 5,780,500 |
05 Jan 2024 | 10.03 | 10.13 | 9.87 | 9.94 | 9.94 | 6,094,414 |
04 Jan 2024 | 10.00 | 10.09 | 9.96 | 10.02 | 10.02 | 4,271,613 |
03 Jan 2024 | 10.03 | 10.15 | 9.93 | 10.06 | 10.06 | 7,106,082 |
02 Jan 2024 | 9.94 | 10.15 | 9.92 | 10.03 | 10.03 | 8,517,409 |
29 Dec 2023 | 9.86 | 9.96 | 9.81 | 9.93 | 9.93 | 8,715,147 |
28 Dec 2023 | 9.70 | 9.90 | 9.58 | 9.86 | 9.86 | 8,558,016 |
27 Dec 2023 | 9.65 | 9.85 | 9.51 | 9.72 | 9.72 | 6,066,116 |
26 Dec 2023 | 9.64 | 9.67 | 9.50 | 9.56 | 9.56 | 4,220,400 |
25 Dec 2023 | 9.66 | 9.73 | 9.52 | 9.65 | 9.65 | 3,607,000 |
22 Dec 2023 | 9.68 | 9.81 | 9.60 | 9.67 | 9.67 | 4,520,200 |
21 Dec 2023 | 9.54 | 9.69 | 9.42 | 9.68 | 9.68 | 3,656,400 |
20 Dec 2023 | 9.64 | 9.79 | 9.59 | 9.59 | 9.59 | 4,421,600 |
19 Dec 2023 | 9.57 | 9.65 | 9.46 | 9.58 | 9.58 | 2,795,600 |
18 Dec 2023 | 9.73 | 9.80 | 9.59 | 9.61 | 9.61 | 3,815,000 |
15 Dec 2023 | 9.76 | 9.89 | 9.73 | 9.77 | 9.77 | 3,385,400 |
14 Dec 2023 | 9.85 | 9.90 | 9.76 | 9.80 | 9.80 | 3,883,900 |
13 Dec 2023 | 9.75 | 9.97 | 9.68 | 9.77 | 9.77 | 6,255,000 |
12 Dec 2023 | 9.62 | 9.74 | 9.60 | 9.73 | 9.73 | 3,374,200 |
11 Dec 2023 | 9.41 | 9.67 | 9.40 | 9.64 | 9.64 | 4,752,500 |
08 Dec 2023 | 9.60 | 9.66 | 9.42 | 9.44 | 9.44 | 4,023,416 |
07 Dec 2023 | 9.69 | 9.79 | 9.55 | 9.60 | 9.60 | 3,839,850 |
06 Dec 2023 | 9.55 | 9.79 | 9.51 | 9.69 | 9.69 | 4,956,600 |
05 Dec 2023 | 9.64 | 9.72 | 9.58 | 9.58 | 9.58 | 3,257,400 |
04 Dec 2023 | 9.63 | 9.72 | 9.61 | 9.68 | 9.68 | 3,950,100 |
01 Dec 2023 | 9.69 | 9.74 | 9.61 | 9.64 | 9.64 | 4,824,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |