Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 7.20 | 7.35 | 7.15 | 7.25 | 7.25 | 12,123,900 |
24 Apr 2024 | 7.27 | 7.90 | 7.27 | 7.54 | 7.54 | 14,529,502 |
23 Apr 2024 | 7.04 | 7.50 | 7.00 | 7.20 | 7.20 | 10,839,500 |
22 Apr 2024 | 6.99 | 7.10 | 6.76 | 7.00 | 7.00 | 5,188,100 |
19 Apr 2024 | 7.03 | 7.15 | 6.97 | 7.03 | 7.03 | 5,242,300 |
18 Apr 2024 | 7.21 | 7.23 | 6.96 | 7.07 | 7.07 | 6,711,300 |
17 Apr 2024 | 6.68 | 7.11 | 6.68 | 7.11 | 7.11 | 8,762,379 |
16 Apr 2024 | 7.16 | 7.21 | 6.58 | 6.58 | 6.58 | 12,437,877 |
15 Apr 2024 | 7.50 | 7.65 | 7.07 | 7.23 | 7.23 | 10,515,187 |
12 Apr 2024 | 7.67 | 7.78 | 7.53 | 7.56 | 7.56 | 5,459,950 |
11 Apr 2024 | 7.52 | 7.75 | 7.50 | 7.65 | 7.65 | 5,521,050 |
10 Apr 2024 | 7.84 | 7.84 | 7.52 | 7.61 | 7.61 | 7,598,100 |
09 Apr 2024 | 7.78 | 7.94 | 7.75 | 7.85 | 7.85 | 5,164,050 |
08 Apr 2024 | 8.03 | 8.05 | 7.78 | 7.78 | 7.78 | 8,058,450 |
03 Apr 2024 | 8.32 | 8.35 | 8.00 | 8.05 | 8.05 | 8,983,580 |
02 Apr 2024 | 8.47 | 8.50 | 8.26 | 8.35 | 8.35 | 7,679,448 |
01 Apr 2024 | 8.37 | 8.49 | 8.31 | 8.48 | 8.48 | 7,405,969 |
29 Mar 2024 | 8.32 | 8.35 | 8.06 | 8.28 | 8.28 | 4,547,600 |
28 Mar 2024 | 7.95 | 8.40 | 7.92 | 8.30 | 8.30 | 10,858,600 |
27 Mar 2024 | 8.45 | 8.45 | 7.90 | 7.90 | 7.90 | 13,011,749 |
26 Mar 2024 | 8.55 | 8.70 | 8.31 | 8.44 | 8.44 | 14,557,749 |
25 Mar 2024 | 8.82 | 9.17 | 8.67 | 8.68 | 8.68 | 19,036,216 |
22 Mar 2024 | 8.78 | 8.99 | 8.58 | 8.88 | 8.88 | 14,633,970 |
21 Mar 2024 | 8.86 | 9.05 | 8.70 | 8.85 | 8.85 | 10,665,640 |
20 Mar 2024 | 8.57 | 8.90 | 8.57 | 8.90 | 8.90 | 13,594,685 |
19 Mar 2024 | 8.62 | 8.68 | 8.56 | 8.58 | 8.58 | 9,277,998 |
18 Mar 2024 | 8.46 | 8.64 | 8.44 | 8.63 | 8.63 | 9,375,859 |
15 Mar 2024 | 8.39 | 8.45 | 8.24 | 8.45 | 8.45 | 6,250,499 |
14 Mar 2024 | 8.50 | 8.56 | 8.22 | 8.37 | 8.37 | 8,785,199 |
13 Mar 2024 | 8.46 | 8.64 | 8.45 | 8.54 | 8.54 | 11,735,200 |
12 Mar 2024 | 8.40 | 8.47 | 8.28 | 8.46 | 8.46 | 10,185,600 |
11 Mar 2024 | 8.16 | 8.34 | 8.12 | 8.34 | 8.34 | 7,674,100 |
08 Mar 2024 | 8.14 | 8.23 | 8.05 | 8.21 | 8.21 | 6,922,286 |
07 Mar 2024 | 8.38 | 8.45 | 8.07 | 8.08 | 8.08 | 10,771,886 |
06 Mar 2024 | 8.32 | 8.48 | 8.21 | 8.33 | 8.33 | 11,003,160 |
05 Mar 2024 | 8.47 | 8.68 | 8.26 | 8.44 | 8.44 | 14,294,046 |
04 Mar 2024 | 8.53 | 8.64 | 8.25 | 8.47 | 8.47 | 13,527,266 |
01 Mar 2024 | 8.20 | 8.72 | 8.15 | 8.56 | 8.56 | 19,716,655 |
29 Feb 2024 | 7.80 | 8.25 | 7.79 | 8.20 | 8.20 | 13,775,278 |
28 Feb 2024 | 8.58 | 8.83 | 7.79 | 7.82 | 7.82 | 21,019,550 |
27 Feb 2024 | 8.25 | 8.55 | 8.05 | 8.53 | 8.53 | 11,980,330 |
26 Feb 2024 | 8.25 | 8.36 | 8.00 | 8.20 | 8.20 | 13,567,580 |
23 Feb 2024 | 8.08 | 8.26 | 7.93 | 8.25 | 8.25 | 16,681,830 |
22 Feb 2024 | 7.56 | 7.98 | 7.56 | 7.96 | 7.96 | 15,122,620 |
21 Feb 2024 | 7.45 | 7.83 | 7.36 | 7.57 | 7.57 | 10,128,735 |
20 Feb 2024 | 7.46 | 7.57 | 7.25 | 7.52 | 7.52 | 7,931,368 |
19 Feb 2024 | 7.29 | 7.70 | 7.26 | 7.46 | 7.46 | 16,131,432 |
08 Feb 2024 | 6.40 | 7.02 | 6.35 | 7.01 | 7.01 | 13,590,868 |
07 Feb 2024 | 6.50 | 6.66 | 6.19 | 6.33 | 6.33 | 11,721,625 |
06 Feb 2024 | 6.05 | 6.68 | 5.78 | 6.45 | 6.45 | 13,656,660 |
05 Feb 2024 | 7.07 | 7.12 | 5.96 | 6.20 | 6.20 | 16,964,690 |
02 Feb 2024 | 7.68 | 7.82 | 6.85 | 7.12 | 7.12 | 10,331,400 |
01 Feb 2024 | 7.62 | 7.83 | 7.43 | 7.61 | 7.61 | 6,531,200 |
31 Jan 2024 | 8.18 | 8.25 | 7.60 | 7.62 | 7.62 | 9,994,700 |
30 Jan 2024 | 8.34 | 8.54 | 8.15 | 8.18 | 8.18 | 5,017,500 |
29 Jan 2024 | 8.76 | 8.85 | 8.40 | 8.45 | 8.45 | 6,096,900 |
26 Jan 2024 | 8.70 | 8.98 | 8.68 | 8.75 | 8.75 | 7,408,220 |
25 Jan 2024 | 8.50 | 8.75 | 8.40 | 8.71 | 8.71 | 6,423,300 |
24 Jan 2024 | 8.24 | 8.58 | 8.01 | 8.48 | 8.48 | 7,643,420 |
23 Jan 2024 | 8.24 | 8.33 | 8.13 | 8.21 | 8.21 | 5,754,096 |
22 Jan 2024 | 8.80 | 8.85 | 8.18 | 8.24 | 8.24 | 7,359,610 |
19 Jan 2024 | 8.99 | 9.06 | 8.80 | 8.80 | 8.80 | 4,757,694 |
18 Jan 2024 | 9.02 | 9.18 | 8.74 | 9.02 | 9.02 | 8,449,400 |
17 Jan 2024 | 9.35 | 9.41 | 9.12 | 9.12 | 9.12 | 3,598,360 |
16 Jan 2024 | 9.31 | 9.40 | 9.12 | 9.39 | 9.39 | 5,840,436 |
15 Jan 2024 | 9.35 | 9.40 | 9.25 | 9.28 | 9.28 | 3,799,600 |
12 Jan 2024 | 9.51 | 9.58 | 9.36 | 9.36 | 9.36 | 4,660,160 |
11 Jan 2024 | 9.28 | 9.59 | 9.24 | 9.54 | 9.54 | 6,482,070 |
10 Jan 2024 | 9.45 | 9.45 | 9.18 | 9.22 | 9.22 | 5,418,700 |
09 Jan 2024 | 9.53 | 9.65 | 9.36 | 9.45 | 9.45 | 5,268,800 |
08 Jan 2024 | 9.72 | 9.72 | 9.52 | 9.52 | 9.52 | 4,390,400 |
05 Jan 2024 | 9.92 | 9.94 | 9.65 | 9.70 | 9.70 | 6,462,500 |
04 Jan 2024 | 9.90 | 10.05 | 9.72 | 9.92 | 9.92 | 6,890,500 |
03 Jan 2024 | 9.88 | 9.94 | 9.74 | 9.89 | 9.89 | 5,222,000 |
02 Jan 2024 | 9.98 | 10.07 | 9.88 | 9.90 | 9.90 | 5,661,100 |
29 Dec 2023 | 9.82 | 10.01 | 9.82 | 9.99 | 9.99 | 6,653,780 |
28 Dec 2023 | 9.60 | 9.93 | 9.47 | 9.85 | 9.85 | 8,641,750 |
27 Dec 2023 | 9.56 | 9.68 | 9.52 | 9.63 | 9.63 | 5,598,200 |
26 Dec 2023 | 9.80 | 9.84 | 9.51 | 9.56 | 9.56 | 6,919,050 |
25 Dec 2023 | 9.90 | 10.13 | 9.73 | 9.80 | 9.80 | 7,378,200 |
22 Dec 2023 | 10.23 | 10.23 | 9.85 | 9.86 | 9.86 | 11,900,440 |
21 Dec 2023 | 10.14 | 10.29 | 9.99 | 10.23 | 10.23 | 8,509,300 |
20 Dec 2023 | 10.57 | 10.66 | 10.17 | 10.20 | 10.20 | 9,615,000 |
19 Dec 2023 | 10.36 | 10.60 | 10.27 | 10.57 | 10.57 | 7,680,100 |
18 Dec 2023 | 10.53 | 10.74 | 10.31 | 10.38 | 10.38 | 8,668,700 |
15 Dec 2023 | 10.63 | 10.73 | 10.47 | 10.59 | 10.59 | 8,194,650 |
14 Dec 2023 | 10.72 | 10.88 | 10.61 | 10.63 | 10.63 | 8,865,850 |
13 Dec 2023 | 10.88 | 10.88 | 10.65 | 10.68 | 10.68 | 8,398,080 |
12 Dec 2023 | 10.80 | 10.95 | 10.77 | 10.87 | 10.87 | 12,245,930 |
11 Dec 2023 | 10.53 | 10.85 | 10.39 | 10.85 | 10.85 | 15,089,945 |
08 Dec 2023 | 10.73 | 10.82 | 10.53 | 10.55 | 10.55 | 12,975,100 |
07 Dec 2023 | 10.49 | 10.82 | 10.43 | 10.73 | 10.73 | 16,551,700 |
06 Dec 2023 | 10.30 | 10.57 | 10.17 | 10.49 | 10.49 | 11,087,700 |
05 Dec 2023 | 10.76 | 10.84 | 10.31 | 10.33 | 10.33 | 14,304,200 |
04 Dec 2023 | 10.59 | 10.97 | 10.52 | 10.84 | 10.84 | 16,923,500 |
01 Dec 2023 | 10.18 | 10.59 | 10.18 | 10.59 | 10.59 | 12,814,654 |
30 Nov 2023 | 10.29 | 10.38 | 10.09 | 10.21 | 10.21 | 8,861,605 |
29 Nov 2023 | 10.44 | 10.50 | 10.25 | 10.33 | 10.33 | 8,670,520 |
28 Nov 2023 | 10.49 | 10.59 | 10.37 | 10.47 | 10.47 | 8,067,565 |
27 Nov 2023 | 10.50 | 10.63 | 10.40 | 10.46 | 10.46 | 8,738,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |