Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 9.57 | 10.25 | 9.37 | 9.77 | 9.77 | 11,497,060 |
29 Apr 2024 | 9.20 | 9.43 | 9.12 | 9.43 | 9.43 | 5,760,980 |
26 Apr 2024 | 9.08 | 9.25 | 9.08 | 9.20 | 9.20 | 6,668,058 |
25 Apr 2024 | 8.93 | 9.36 | 8.93 | 9.15 | 9.15 | 9,246,178 |
24 Apr 2024 | 8.70 | 9.20 | 8.70 | 8.94 | 8.94 | 11,806,456 |
23 Apr 2024 | 7.95 | 8.88 | 7.95 | 8.88 | 8.88 | 12,257,956 |
22 Apr 2024 | 8.50 | 8.66 | 8.07 | 8.07 | 8.07 | 9,251,801 |
19 Apr 2024 | 8.68 | 9.28 | 8.61 | 8.95 | 8.95 | 11,687,819 |
18 Apr 2024 | 8.42 | 8.64 | 8.25 | 8.44 | 8.44 | 3,610,480 |
17 Apr 2024 | 7.75 | 8.49 | 7.75 | 8.43 | 8.43 | 4,679,940 |
16 Apr 2024 | 8.59 | 8.59 | 7.74 | 7.74 | 7.74 | 4,424,800 |
15 Apr 2024 | 9.12 | 9.25 | 8.33 | 8.60 | 8.60 | 6,656,725 |
12 Apr 2024 | 9.11 | 9.48 | 9.05 | 9.24 | 9.24 | 3,601,120 |
11 Apr 2024 | 9.00 | 9.28 | 8.93 | 9.11 | 9.11 | 2,849,940 |
10 Apr 2024 | 9.44 | 9.44 | 8.87 | 9.11 | 9.11 | 5,366,940 |
09 Apr 2024 | 9.30 | 9.55 | 9.08 | 9.46 | 9.46 | 4,329,380 |
08 Apr 2024 | 9.65 | 9.67 | 9.20 | 9.22 | 9.22 | 6,414,918 |
03 Apr 2024 | 10.00 | 10.23 | 9.65 | 9.72 | 9.72 | 8,236,769 |
02 Apr 2024 | 9.98 | 10.54 | 9.82 | 10.06 | 10.06 | 13,627,716 |
01 Apr 2024 | 9.54 | 10.47 | 9.36 | 10.10 | 10.10 | 15,839,613 |
29 Mar 2024 | 9.17 | 10.02 | 9.12 | 9.55 | 9.55 | 10,059,000 |
28 Mar 2024 | 8.79 | 9.16 | 8.72 | 9.11 | 9.11 | 3,835,460 |
27 Mar 2024 | 9.01 | 9.08 | 8.69 | 8.70 | 8.70 | 3,013,680 |
26 Mar 2024 | 9.01 | 9.14 | 8.81 | 9.03 | 9.03 | 3,226,360 |
25 Mar 2024 | 9.30 | 9.38 | 9.01 | 9.04 | 9.04 | 3,531,220 |
22 Mar 2024 | 9.51 | 9.57 | 9.25 | 9.30 | 9.30 | 4,616,679 |
21 Mar 2024 | 9.41 | 9.55 | 9.20 | 9.47 | 9.47 | 5,484,226 |
20 Mar 2024 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 5,161,108 |
19 Mar 2024 | 9.23 | 9.30 | 9.15 | 9.24 | 9.24 | 4,740,680 |
18 Mar 2024 | 9.17 | 9.27 | 9.08 | 9.24 | 9.24 | 5,848,200 |
15 Mar 2024 | 9.02 | 9.13 | 8.91 | 9.12 | 9.12 | 4,709,520 |
14 Mar 2024 | 9.05 | 9.16 | 8.93 | 9.06 | 9.06 | 5,663,240 |
13 Mar 2024 | 9.21 | 9.27 | 8.93 | 9.09 | 9.09 | 7,791,265 |
12 Mar 2024 | 9.38 | 9.49 | 9.08 | 9.20 | 9.20 | 9,874,364 |
11 Mar 2024 | 9.00 | 9.59 | 9.00 | 9.38 | 9.38 | 15,093,066 |
08 Mar 2024 | 10.17 | 10.32 | 9.31 | 9.77 | 9.77 | 23,350,300 |
07 Mar 2024 | 8.97 | 9.38 | 8.97 | 9.38 | 9.38 | 4,367,280 |
06 Mar 2024 | 8.29 | 8.63 | 8.18 | 8.53 | 8.53 | 3,049,615 |
05 Mar 2024 | 8.60 | 8.61 | 8.25 | 8.30 | 8.30 | 3,574,340 |
04 Mar 2024 | 8.54 | 8.88 | 8.46 | 8.63 | 8.63 | 3,990,320 |
01 Mar 2024 | 8.43 | 8.58 | 8.36 | 8.53 | 8.53 | 3,406,480 |
29 Feb 2024 | 8.01 | 8.43 | 7.89 | 8.41 | 8.41 | 5,288,650 |
28 Feb 2024 | 9.11 | 9.34 | 8.23 | 8.23 | 8.23 | 8,397,740 |
27 Feb 2024 | 8.76 | 9.18 | 8.58 | 9.14 | 9.14 | 5,037,336 |
26 Feb 2024 | 8.51 | 9.04 | 8.45 | 8.78 | 8.78 | 6,467,116 |
23 Feb 2024 | 8.07 | 8.45 | 8.05 | 8.45 | 8.45 | 4,679,380 |
22 Feb 2024 | 7.70 | 8.08 | 7.69 | 8.07 | 8.07 | 4,377,641 |
21 Feb 2024 | 7.38 | 7.98 | 7.37 | 7.68 | 7.68 | 5,652,895 |
20 Feb 2024 | 7.24 | 7.46 | 7.09 | 7.41 | 7.41 | 4,356,400 |
19 Feb 2024 | 6.95 | 7.41 | 6.95 | 7.29 | 7.29 | 7,751,538 |
08 Feb 2024 | 6.10 | 6.87 | 5.77 | 6.87 | 6.87 | 9,617,830 |
07 Feb 2024 | 7.00 | 7.04 | 6.26 | 6.26 | 6.26 | 8,334,400 |
06 Feb 2024 | 7.00 | 7.22 | 6.54 | 6.96 | 6.96 | 7,325,160 |
05 Feb 2024 | 8.07 | 8.16 | 7.27 | 7.27 | 7.27 | 4,164,660 |
02 Feb 2024 | 8.61 | 8.92 | 7.85 | 8.08 | 8.08 | 5,467,261 |
01 Feb 2024 | 8.90 | 9.07 | 8.56 | 8.60 | 8.60 | 5,272,616 |
31 Jan 2024 | 9.76 | 9.94 | 9.03 | 9.11 | 9.11 | 5,080,094 |
30 Jan 2024 | 9.81 | 9.95 | 9.50 | 9.60 | 9.60 | 2,780,802 |
29 Jan 2024 | 10.32 | 10.49 | 9.88 | 9.88 | 9.88 | 3,775,360 |
26 Jan 2024 | 10.50 | 10.59 | 10.26 | 10.31 | 10.31 | 4,438,000 |
25 Jan 2024 | 9.97 | 10.43 | 9.88 | 10.42 | 10.42 | 4,622,480 |
24 Jan 2024 | 9.91 | 10.08 | 9.45 | 9.91 | 9.91 | 4,639,360 |
23 Jan 2024 | 10.07 | 10.10 | 9.71 | 9.89 | 9.89 | 2,988,014 |
22 Jan 2024 | 10.70 | 10.80 | 9.90 | 10.00 | 10.00 | 4,480,220 |
19 Jan 2024 | 11.13 | 11.18 | 10.75 | 10.75 | 10.75 | 4,139,360 |
18 Jan 2024 | 11.52 | 11.57 | 10.91 | 11.21 | 11.21 | 4,423,813 |
17 Jan 2024 | 11.97 | 12.00 | 11.55 | 11.56 | 11.56 | 2,266,733 |
16 Jan 2024 | 12.03 | 12.13 | 11.73 | 11.92 | 11.92 | 2,577,873 |
15 Jan 2024 | 12.07 | 12.26 | 11.93 | 12.02 | 12.02 | 2,339,220 |
12 Jan 2024 | 12.26 | 12.48 | 12.10 | 12.14 | 12.14 | 3,394,946 |
11 Jan 2024 | 11.68 | 12.26 | 11.66 | 12.26 | 12.26 | 4,913,794 |
10 Jan 2024 | 12.25 | 12.25 | 11.65 | 11.73 | 11.73 | 5,426,763 |
09 Jan 2024 | 12.19 | 12.39 | 12.12 | 12.29 | 12.29 | 3,582,395 |
08 Jan 2024 | 12.20 | 12.38 | 12.10 | 12.13 | 12.13 | 3,982,700 |
05 Jan 2024 | 12.73 | 12.80 | 12.10 | 12.27 | 12.27 | 7,052,560 |
04 Jan 2024 | 12.84 | 12.89 | 12.63 | 12.78 | 12.78 | 7,367,649 |
03 Jan 2024 | 13.18 | 13.60 | 12.84 | 13.00 | 13.00 | 11,872,379 |
02 Jan 2024 | 12.93 | 14.00 | 12.87 | 13.26 | 13.26 | 19,702,089 |
29 Dec 2023 | 12.77 | 13.18 | 12.66 | 12.93 | 12.93 | 10,220,860 |
28 Dec 2023 | 12.70 | 12.98 | 12.40 | 12.79 | 12.79 | 11,680,570 |
27 Dec 2023 | 12.76 | 12.85 | 12.53 | 12.81 | 12.81 | 10,485,120 |
26 Dec 2023 | 12.40 | 13.28 | 12.28 | 13.08 | 13.08 | 17,919,223 |
25 Dec 2023 | 12.70 | 12.70 | 12.20 | 12.53 | 12.53 | 11,336,336 |
22 Dec 2023 | 12.59 | 12.88 | 12.31 | 12.86 | 12.86 | 17,511,477 |
21 Dec 2023 | 12.69 | 12.96 | 12.25 | 12.60 | 12.60 | 20,632,916 |
20 Dec 2023 | 11.57 | 12.74 | 11.52 | 12.74 | 12.74 | 11,183,283 |
19 Dec 2023 | 11.85 | 11.86 | 11.47 | 11.58 | 11.58 | 5,618,440 |
18 Dec 2023 | 12.18 | 12.18 | 11.70 | 11.86 | 11.86 | 10,708,168 |
15 Dec 2023 | 11.78 | 12.93 | 11.63 | 12.23 | 12.23 | 10,178,994 |
14 Dec 2023 | 11.77 | 11.87 | 11.69 | 11.75 | 11.75 | 1,332,020 |
13 Dec 2023 | 11.70 | 11.86 | 11.51 | 11.73 | 11.73 | 2,048,940 |
12 Dec 2023 | 11.67 | 11.74 | 11.59 | 11.69 | 11.69 | 1,521,643 |
11 Dec 2023 | 11.46 | 11.77 | 11.40 | 11.66 | 11.66 | 1,771,160 |
08 Dec 2023 | 11.84 | 11.96 | 11.56 | 11.58 | 11.58 | 1,459,920 |
07 Dec 2023 | 11.90 | 11.91 | 11.70 | 11.83 | 11.83 | 1,399,860 |
06 Dec 2023 | 11.78 | 11.96 | 11.73 | 11.84 | 11.84 | 1,428,660 |
05 Dec 2023 | 11.95 | 11.95 | 11.76 | 11.78 | 11.78 | 1,211,720 |
04 Dec 2023 | 11.97 | 12.00 | 11.85 | 11.94 | 11.94 | 1,155,280 |
01 Dec 2023 | 11.95 | 12.08 | 11.84 | 11.95 | 11.95 | 1,245,409 |
30 Nov 2023 | 12.08 | 12.08 | 11.85 | 11.96 | 11.96 | 1,211,508 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |