Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 7.81 | 7.96 | 7.72 | 7.77 | 7.77 | 1,696,000 |
09 May 2024 | 7.81 | 7.97 | 7.81 | 7.91 | 7.91 | 3,749,607 |
08 May 2024 | 8.02 | 8.02 | 7.81 | 7.82 | 7.82 | 4,224,107 |
07 May 2024 | 7.98 | 8.03 | 7.90 | 8.02 | 8.02 | 5,124,300 |
06 May 2024 | 7.95 | 8.04 | 7.92 | 7.96 | 7.96 | 5,338,500 |
30 Apr 2024 | 8.02 | 8.10 | 7.73 | 7.84 | 7.84 | 6,075,200 |
29 Apr 2024 | 7.85 | 8.07 | 7.75 | 8.07 | 8.07 | 8,794,500 |
26 Apr 2024 | 7.79 | 8.03 | 7.73 | 7.98 | 7.98 | 5,603,400 |
25 Apr 2024 | 7.78 | 7.83 | 7.70 | 7.77 | 7.77 | 4,340,000 |
24 Apr 2024 | 7.45 | 7.75 | 7.45 | 7.74 | 7.74 | 5,562,300 |
23 Apr 2024 | 7.26 | 7.49 | 7.22 | 7.44 | 7.44 | 5,717,500 |
22 Apr 2024 | 7.23 | 7.37 | 7.01 | 7.23 | 7.23 | 4,567,800 |
19 Apr 2024 | 7.33 | 7.46 | 7.23 | 7.26 | 7.26 | 4,940,300 |
18 Apr 2024 | 7.40 | 7.52 | 7.24 | 7.40 | 7.40 | 6,584,303 |
17 Apr 2024 | 7.02 | 7.42 | 6.90 | 7.41 | 7.41 | 9,311,460 |
16 Apr 2024 | 7.40 | 7.41 | 6.77 | 6.78 | 6.78 | 10,368,711 |
15 Apr 2024 | 7.83 | 8.05 | 7.28 | 7.42 | 7.42 | 11,097,164 |
12 Apr 2024 | 8.04 | 8.18 | 7.96 | 7.97 | 7.97 | 6,057,938 |
11 Apr 2024 | 7.98 | 8.25 | 7.95 | 8.06 | 8.06 | 8,349,900 |
10 Apr 2024 | 8.46 | 8.66 | 8.05 | 8.12 | 8.12 | 11,079,400 |
09 Apr 2024 | 8.13 | 8.30 | 8.13 | 8.26 | 8.26 | 4,278,400 |
08 Apr 2024 | 8.53 | 8.54 | 8.06 | 8.08 | 8.08 | 7,590,164 |
03 Apr 2024 | 8.78 | 8.79 | 8.42 | 8.53 | 8.53 | 6,778,400 |
02 Apr 2024 | 8.83 | 8.88 | 8.69 | 8.78 | 8.78 | 6,919,500 |
01 Apr 2024 | 8.66 | 8.88 | 8.58 | 8.81 | 8.81 | 7,163,364 |
29 Mar 2024 | 8.42 | 8.51 | 8.36 | 8.58 | 8.58 | 3,666,800 |
28 Mar 2024 | 8.12 | 8.46 | 8.11 | 8.37 | 8.37 | 6,923,600 |
27 Mar 2024 | 8.52 | 8.54 | 8.12 | 8.12 | 8.12 | 7,801,700 |
26 Mar 2024 | 8.59 | 8.72 | 8.31 | 8.51 | 8.51 | 8,361,200 |
25 Mar 2024 | 8.88 | 9.00 | 8.56 | 8.58 | 8.58 | 8,860,292 |
22 Mar 2024 | 9.17 | 9.18 | 8.86 | 8.97 | 8.97 | 10,777,600 |
21 Mar 2024 | 9.19 | 9.30 | 9.06 | 9.17 | 9.17 | 10,992,000 |
20 Mar 2024 | 9.16 | 9.20 | 9.07 | 9.18 | 9.18 | 8,768,200 |
19 Mar 2024 | 9.25 | 9.25 | 9.06 | 9.14 | 9.14 | 11,545,057 |
18 Mar 2024 | 9.08 | 9.24 | 8.99 | 9.24 | 9.24 | 14,401,402 |
15 Mar 2024 | 8.80 | 9.03 | 8.69 | 9.03 | 9.03 | 11,974,900 |
14 Mar 2024 | 8.93 | 9.08 | 8.65 | 8.80 | 8.80 | 12,342,000 |
13 Mar 2024 | 8.84 | 9.10 | 8.80 | 9.02 | 9.02 | 15,015,120 |
12 Mar 2024 | 8.76 | 8.88 | 8.65 | 8.85 | 8.85 | 10,476,706 |
11 Mar 2024 | 8.63 | 8.78 | 8.51 | 8.77 | 8.77 | 8,913,148 |
08 Mar 2024 | 8.66 | 8.72 | 8.50 | 8.69 | 8.69 | 9,534,400 |
07 Mar 2024 | 8.86 | 9.04 | 8.61 | 8.62 | 8.62 | 16,656,458 |
06 Mar 2024 | 8.38 | 8.83 | 8.30 | 8.76 | 8.76 | 16,718,878 |
05 Mar 2024 | 8.56 | 8.62 | 8.37 | 8.42 | 8.42 | 9,881,000 |
04 Mar 2024 | 8.86 | 8.90 | 8.38 | 8.69 | 8.69 | 14,348,688 |
01 Mar 2024 | 8.88 | 9.19 | 8.63 | 8.80 | 8.80 | 17,174,500 |
29 Feb 2024 | 8.00 | 8.56 | 7.91 | 8.56 | 8.56 | 13,856,712 |
28 Feb 2024 | 8.94 | 9.09 | 8.06 | 8.08 | 8.08 | 22,341,780 |
27 Feb 2024 | 8.62 | 8.98 | 8.57 | 8.97 | 8.97 | 16,493,109 |
26 Feb 2024 | 8.88 | 9.17 | 8.58 | 8.78 | 8.78 | 22,386,263 |
23 Feb 2024 | 8.20 | 8.53 | 8.10 | 8.45 | 8.45 | 12,641,771 |
22 Feb 2024 | 7.84 | 8.19 | 7.83 | 8.19 | 8.19 | 10,353,853 |
21 Feb 2024 | 7.79 | 8.20 | 7.78 | 7.92 | 7.92 | 10,991,500 |
20 Feb 2024 | 7.66 | 7.95 | 7.50 | 7.93 | 7.93 | 8,056,209 |
19 Feb 2024 | 7.68 | 7.90 | 7.53 | 7.79 | 7.79 | 11,045,197 |
08 Feb 2024 | 6.86 | 7.57 | 6.70 | 7.53 | 7.53 | 10,760,527 |
07 Feb 2024 | 7.05 | 7.42 | 6.79 | 6.88 | 6.88 | 9,630,191 |
06 Feb 2024 | 6.60 | 7.30 | 6.33 | 7.11 | 7.11 | 8,703,326 |
05 Feb 2024 | 7.31 | 7.37 | 6.65 | 6.76 | 6.76 | 10,364,950 |
02 Feb 2024 | 7.62 | 7.83 | 7.07 | 7.37 | 7.37 | 7,731,847 |
01 Feb 2024 | 7.57 | 7.82 | 7.41 | 7.66 | 7.66 | 6,576,571 |
31 Jan 2024 | 8.14 | 8.24 | 7.71 | 7.71 | 7.71 | 9,931,315 |
30 Jan 2024 | 8.45 | 8.67 | 8.20 | 8.23 | 8.23 | 8,526,671 |
29 Jan 2024 | 9.10 | 9.24 | 8.60 | 8.62 | 8.62 | 9,102,915 |
26 Jan 2024 | 9.14 | 9.32 | 9.06 | 9.09 | 9.09 | 9,133,600 |
25 Jan 2024 | 9.00 | 9.26 | 8.76 | 9.22 | 9.22 | 13,734,341 |
24 Jan 2024 | 9.03 | 9.13 | 8.33 | 9.01 | 9.01 | 17,417,620 |
23 Jan 2024 | 8.96 | 9.15 | 8.82 | 8.99 | 8.99 | 9,375,385 |
22 Jan 2024 | 9.67 | 9.70 | 8.92 | 9.05 | 9.05 | 14,057,208 |
19 Jan 2024 | 10.24 | 10.24 | 9.70 | 9.72 | 9.72 | 13,968,000 |
18 Jan 2024 | 10.15 | 10.42 | 9.92 | 10.27 | 10.27 | 15,372,291 |
17 Jan 2024 | 10.70 | 10.88 | 10.37 | 10.40 | 10.40 | 12,636,000 |
16 Jan 2024 | 10.95 | 10.96 | 10.44 | 10.77 | 10.77 | 15,890,991 |
15 Jan 2024 | 10.84 | 11.16 | 10.64 | 10.92 | 10.92 | 13,618,191 |
12 Jan 2024 | 11.44 | 11.45 | 10.91 | 10.95 | 10.95 | 22,026,785 |
11 Jan 2024 | 11.16 | 11.55 | 11.04 | 11.54 | 11.54 | 22,899,685 |
10 Jan 2024 | 11.67 | 11.80 | 11.13 | 11.25 | 11.25 | 25,494,385 |
09 Jan 2024 | 10.63 | 12.14 | 10.60 | 11.44 | 11.44 | 37,950,956 |
08 Jan 2024 | 10.85 | 10.89 | 10.55 | 10.56 | 10.56 | 11,135,300 |
05 Jan 2024 | 11.40 | 11.45 | 10.80 | 10.95 | 10.95 | 19,858,832 |
04 Jan 2024 | 11.68 | 11.68 | 11.30 | 11.40 | 11.40 | 21,492,546 |
03 Jan 2024 | 11.25 | 11.98 | 11.14 | 11.82 | 11.82 | 36,968,644 |
02 Jan 2024 | 11.44 | 11.56 | 11.27 | 11.30 | 11.30 | 16,608,000 |
29 Dec 2023 | 11.25 | 11.67 | 11.11 | 11.50 | 11.50 | 29,154,214 |
28 Dec 2023 | 10.32 | 11.49 | 10.29 | 11.29 | 11.29 | 31,974,258 |
27 Dec 2023 | 10.70 | 10.75 | 9.58 | 10.38 | 10.38 | 29,066,573 |
26 Dec 2023 | 11.26 | 11.31 | 10.74 | 10.81 | 10.81 | 27,939,600 |
25 Dec 2023 | 10.98 | 11.70 | 10.97 | 11.43 | 11.43 | 37,598,142 |
22 Dec 2023 | 10.78 | 11.10 | 10.70 | 11.08 | 11.08 | 27,931,281 |
21 Dec 2023 | 10.72 | 10.92 | 10.41 | 10.77 | 10.77 | 15,966,600 |
20 Dec 2023 | 10.91 | 11.06 | 10.76 | 10.80 | 10.80 | 19,787,344 |
19 Dec 2023 | 10.68 | 11.03 | 10.33 | 10.99 | 10.99 | 26,304,500 |
18 Dec 2023 | 10.57 | 10.92 | 10.43 | 10.77 | 10.77 | 18,297,882 |
15 Dec 2023 | 10.69 | 10.73 | 10.38 | 10.59 | 10.59 | 8,152,216 |
14 Dec 2023 | 10.75 | 10.90 | 10.62 | 10.65 | 10.65 | 11,610,700 |
13 Dec 2023 | 10.43 | 10.90 | 10.35 | 10.73 | 10.73 | 14,582,500 |
12 Dec 2023 | 10.40 | 10.46 | 10.34 | 10.43 | 10.43 | 5,120,500 |
11 Dec 2023 | 10.18 | 10.42 | 10.06 | 10.42 | 10.42 | 7,443,700 |
08 Dec 2023 | 10.40 | 10.60 | 10.19 | 10.21 | 10.21 | 7,175,200 |
07 Dec 2023 | 10.34 | 10.49 | 10.34 | 10.40 | 10.40 | 5,969,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |