Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 8.89 | 8.95 | 8.60 | 8.83 | 8.83 | 3,262,300 |
29 Apr 2024 | 8.63 | 8.89 | 8.57 | 8.89 | 8.89 | 4,179,706 |
26 Apr 2024 | 8.45 | 8.65 | 8.36 | 8.56 | 8.56 | 4,471,606 |
25 Apr 2024 | 8.53 | 8.86 | 8.44 | 8.72 | 8.72 | 3,595,000 |
24 Apr 2024 | 8.36 | 8.55 | 8.34 | 8.53 | 8.53 | 2,520,900 |
23 Apr 2024 | 8.39 | 8.51 | 8.32 | 8.37 | 8.37 | 2,450,700 |
22 Apr 2024 | 8.25 | 8.44 | 7.97 | 8.22 | 8.22 | 2,787,900 |
19 Apr 2024 | 8.45 | 8.47 | 8.17 | 8.22 | 8.22 | 2,148,100 |
18 Apr 2024 | 8.29 | 8.54 | 8.09 | 8.34 | 8.34 | 3,232,604 |
17 Apr 2024 | 7.65 | 8.29 | 7.65 | 8.29 | 8.29 | 4,370,700 |
16 Apr 2024 | 8.35 | 8.40 | 7.65 | 7.65 | 7.65 | 5,105,904 |
15 Apr 2024 | 9.12 | 9.14 | 8.35 | 8.50 | 8.50 | 4,954,400 |
12 Apr 2024 | 9.14 | 9.28 | 8.97 | 8.99 | 8.99 | 2,699,800 |
11 Apr 2024 | 8.93 | 9.29 | 8.85 | 9.15 | 9.15 | 3,201,800 |
10 Apr 2024 | 9.46 | 9.46 | 8.96 | 9.07 | 9.07 | 4,606,494 |
09 Apr 2024 | 9.30 | 9.59 | 9.30 | 9.51 | 9.51 | 3,249,562 |
08 Apr 2024 | 9.62 | 9.75 | 9.27 | 9.28 | 9.28 | 3,951,704 |
03 Apr 2024 | 9.90 | 9.96 | 9.51 | 9.61 | 9.61 | 4,245,615 |
02 Apr 2024 | 10.09 | 10.11 | 9.11 | 9.92 | 9.92 | 6,517,728 |
01 Apr 2024 | 9.84 | 10.28 | 9.79 | 10.12 | 10.12 | 7,086,686 |
29 Mar 2024 | 9.74 | 10.35 | 9.67 | 9.85 | 9.85 | 4,519,301 |
28 Mar 2024 | 9.38 | 9.75 | 9.29 | 9.63 | 9.63 | 5,736,600 |
27 Mar 2024 | 9.89 | 10.07 | 9.30 | 9.37 | 9.37 | 6,582,695 |
26 Mar 2024 | 9.82 | 10.67 | 9.82 | 10.16 | 10.16 | 7,737,465 |
25 Mar 2024 | 10.06 | 10.20 | 9.74 | 9.80 | 9.80 | 7,493,200 |
22 Mar 2024 | 10.35 | 10.65 | 10.01 | 10.20 | 10.20 | 11,409,964 |
21 Mar 2024 | 10.45 | 10.49 | 10.28 | 10.43 | 10.43 | 12,094,894 |
20 Mar 2024 | 10.67 | 11.17 | 10.28 | 10.75 | 10.75 | 21,105,900 |
19 Mar 2024 | 9.71 | 10.67 | 9.65 | 10.67 | 10.67 | 7,066,837 |
18 Mar 2024 | 9.44 | 9.72 | 9.42 | 9.70 | 9.70 | 6,119,300 |
15 Mar 2024 | 9.30 | 9.42 | 9.26 | 9.42 | 9.42 | 3,299,500 |
14 Mar 2024 | 9.48 | 9.55 | 9.20 | 9.33 | 9.33 | 4,145,380 |
13 Mar 2024 | 9.46 | 9.51 | 9.35 | 9.48 | 9.48 | 5,094,400 |
12 Mar 2024 | 9.53 | 9.65 | 9.30 | 9.47 | 9.47 | 7,739,088 |
11 Mar 2024 | 9.03 | 9.93 | 9.03 | 9.45 | 9.45 | 10,169,194 |
08 Mar 2024 | 9.01 | 9.11 | 8.80 | 9.03 | 9.03 | 4,746,500 |
07 Mar 2024 | 9.35 | 9.45 | 8.95 | 9.01 | 9.01 | 7,972,700 |
06 Mar 2024 | 9.20 | 9.60 | 9.03 | 9.44 | 9.44 | 10,720,540 |
05 Mar 2024 | 9.76 | 9.93 | 9.20 | 9.30 | 9.30 | 16,617,900 |
04 Mar 2024 | 9.96 | 10.51 | 9.94 | 9.96 | 9.96 | 20,903,100 |
01 Mar 2024 | 8.69 | 9.55 | 8.65 | 9.55 | 9.55 | 5,932,501 |
29 Feb 2024 | 8.19 | 8.69 | 8.12 | 8.68 | 8.68 | 6,960,598 |
28 Feb 2024 | 9.33 | 9.55 | 8.38 | 8.42 | 8.42 | 9,440,206 |
27 Feb 2024 | 8.75 | 9.32 | 8.66 | 9.31 | 9.31 | 4,915,895 |
26 Feb 2024 | 8.50 | 9.09 | 8.50 | 8.79 | 8.79 | 6,612,676 |
23 Feb 2024 | 8.20 | 8.47 | 8.10 | 8.45 | 8.45 | 4,437,700 |
22 Feb 2024 | 7.86 | 8.12 | 7.77 | 8.12 | 8.12 | 5,087,300 |
21 Feb 2024 | 7.49 | 8.05 | 7.41 | 7.80 | 7.80 | 7,153,575 |
20 Feb 2024 | 7.52 | 7.56 | 7.18 | 7.53 | 7.53 | 4,566,476 |
19 Feb 2024 | 7.14 | 7.73 | 7.09 | 7.52 | 7.52 | 8,867,697 |
08 Feb 2024 | 6.40 | 7.26 | 6.13 | 7.10 | 7.10 | 10,326,914 |
07 Feb 2024 | 7.55 | 7.60 | 6.80 | 6.80 | 6.80 | 8,246,401 |
06 Feb 2024 | 7.51 | 7.97 | 7.51 | 7.56 | 7.56 | 8,425,600 |
05 Feb 2024 | 8.95 | 9.18 | 8.34 | 8.34 | 8.34 | 2,225,800 |
02 Feb 2024 | 9.38 | 9.73 | 9.06 | 9.27 | 9.27 | 5,365,300 |
01 Feb 2024 | 9.56 | 9.58 | 9.04 | 9.55 | 9.55 | 4,179,602 |
31 Jan 2024 | 10.44 | 10.44 | 9.48 | 9.57 | 9.57 | 3,962,800 |
30 Jan 2024 | 10.68 | 10.89 | 10.39 | 10.42 | 10.42 | 2,012,500 |
29 Jan 2024 | 11.39 | 11.39 | 10.75 | 10.80 | 10.80 | 2,206,300 |
26 Jan 2024 | 11.15 | 11.45 | 11.06 | 11.28 | 11.28 | 2,685,308 |
25 Jan 2024 | 10.89 | 11.16 | 10.71 | 11.15 | 11.15 | 2,778,100 |
24 Jan 2024 | 10.62 | 10.97 | 10.42 | 10.83 | 10.83 | 3,969,800 |
23 Jan 2024 | 10.85 | 10.99 | 10.32 | 10.65 | 10.65 | 3,452,900 |
22 Jan 2024 | 11.73 | 11.87 | 10.72 | 10.85 | 10.85 | 4,502,304 |
19 Jan 2024 | 12.29 | 12.38 | 11.82 | 11.84 | 11.84 | 2,963,700 |
18 Jan 2024 | 12.71 | 12.77 | 12.00 | 12.31 | 12.31 | 2,981,981 |
17 Jan 2024 | 13.01 | 13.05 | 12.77 | 12.77 | 12.77 | 1,886,262 |
16 Jan 2024 | 12.99 | 13.11 | 12.77 | 12.96 | 12.96 | 1,913,100 |
15 Jan 2024 | 13.15 | 13.32 | 12.96 | 12.99 | 12.99 | 2,278,833 |
12 Jan 2024 | 13.22 | 13.40 | 13.15 | 13.16 | 13.16 | 1,502,100 |
11 Jan 2024 | 13.09 | 13.25 | 13.00 | 13.20 | 13.20 | 1,818,300 |
10 Jan 2024 | 13.16 | 13.30 | 12.94 | 13.08 | 13.08 | 1,787,100 |
09 Jan 2024 | 13.08 | 13.30 | 13.01 | 13.15 | 13.15 | 2,064,420 |
08 Jan 2024 | 13.36 | 13.46 | 13.03 | 13.07 | 13.07 | 2,016,820 |
05 Jan 2024 | 13.46 | 13.60 | 13.22 | 13.26 | 13.26 | 2,547,400 |
04 Jan 2024 | 13.45 | 13.63 | 13.25 | 13.48 | 13.48 | 2,798,000 |
03 Jan 2024 | 13.63 | 13.65 | 13.36 | 13.45 | 13.45 | 3,039,604 |
02 Jan 2024 | 13.40 | 13.68 | 13.40 | 13.57 | 13.57 | 4,752,800 |
29 Dec 2023 | 13.06 | 13.38 | 13.04 | 13.37 | 13.37 | 4,285,300 |
28 Dec 2023 | 12.30 | 13.09 | 12.26 | 13.08 | 13.08 | 4,486,937 |
27 Dec 2023 | 12.44 | 12.44 | 12.22 | 12.35 | 12.35 | 875,500 |
26 Dec 2023 | 12.46 | 12.46 | 12.19 | 12.26 | 12.26 | 1,436,800 |
25 Dec 2023 | 12.67 | 12.67 | 12.33 | 12.48 | 12.48 | 1,577,100 |
22 Dec 2023 | 12.71 | 12.81 | 12.56 | 12.67 | 12.67 | 1,516,800 |
21 Dec 2023 | 12.55 | 12.77 | 12.30 | 12.75 | 12.75 | 1,985,300 |
20 Dec 2023 | 12.68 | 12.79 | 12.57 | 12.58 | 12.58 | 1,146,700 |
19 Dec 2023 | 12.77 | 12.77 | 12.54 | 12.68 | 12.68 | 1,141,000 |
18 Dec 2023 | 12.82 | 12.92 | 12.62 | 12.67 | 12.67 | 1,801,402 |
15 Dec 2023 | 12.97 | 12.99 | 12.78 | 12.82 | 12.82 | 1,318,402 |
14 Dec 2023 | 12.97 | 13.08 | 12.90 | 12.97 | 12.97 | 1,882,100 |
13 Dec 2023 | 12.86 | 13.05 | 12.73 | 12.91 | 12.91 | 1,733,900 |
12 Dec 2023 | 12.82 | 12.92 | 12.81 | 12.87 | 12.87 | 1,642,500 |
11 Dec 2023 | 12.51 | 12.87 | 12.51 | 12.86 | 12.86 | 2,539,230 |
08 Dec 2023 | 12.85 | 13.03 | 12.68 | 12.68 | 12.68 | 2,568,600 |
07 Dec 2023 | 13.06 | 13.19 | 12.75 | 12.87 | 12.87 | 3,210,251 |
06 Dec 2023 | 12.92 | 13.32 | 12.77 | 13.08 | 13.08 | 4,288,799 |
05 Dec 2023 | 12.94 | 13.02 | 12.78 | 12.79 | 12.79 | 2,902,700 |
04 Dec 2023 | 13.12 | 13.17 | 12.86 | 13.01 | 13.01 | 4,868,697 |
01 Dec 2023 | 13.30 | 13.88 | 12.99 | 13.05 | 13.05 | 8,081,806 |
30 Nov 2023 | 13.15 | 13.24 | 12.79 | 13.00 | 13.00 | 2,960,806 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |