Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 8.10 | 8.20 | 8.05 | 8.11 | 8.11 | 3,303,701 |
29 Apr 2024 | 7.85 | 8.10 | 7.83 | 8.10 | 8.10 | 5,246,680 |
26 Apr 2024 | 7.80 | 7.81 | 7.67 | 7.80 | 7.80 | 3,493,609 |
25 Apr 2024 | 7.76 | 7.84 | 7.71 | 7.77 | 7.77 | 2,572,423 |
24 Apr 2024 | 7.73 | 7.79 | 7.66 | 7.76 | 7.76 | 2,777,084 |
23 Apr 2024 | 7.72 | 7.84 | 7.66 | 7.75 | 7.75 | 3,496,394 |
22 Apr 2024 | 7.60 | 7.76 | 7.50 | 7.71 | 7.71 | 3,995,855 |
19 Apr 2024 | 7.52 | 7.90 | 7.43 | 7.73 | 7.73 | 5,716,835 |
18 Apr 2024 | 7.79 | 7.79 | 7.55 | 7.60 | 7.60 | 3,664,761 |
17 Apr 2024 | 7.50 | 7.76 | 7.40 | 7.67 | 7.67 | 4,786,076 |
16 Apr 2024 | 7.99 | 7.99 | 7.25 | 7.28 | 7.28 | 5,295,065 |
15 Apr 2024 | 8.35 | 8.45 | 7.86 | 7.94 | 7.94 | 5,732,730 |
12 Apr 2024 | 8.70 | 8.71 | 8.39 | 8.41 | 8.41 | 6,509,649 |
11 Apr 2024 | 8.39 | 8.97 | 8.32 | 8.80 | 8.80 | 6,855,030 |
10 Apr 2024 | 8.63 | 8.70 | 8.37 | 8.41 | 8.41 | 2,995,330 |
09 Apr 2024 | 8.51 | 8.64 | 8.40 | 8.63 | 8.63 | 2,558,921 |
08 Apr 2024 | 8.71 | 8.73 | 8.51 | 8.52 | 8.52 | 2,820,331 |
03 Apr 2024 | 8.66 | 8.73 | 8.60 | 8.73 | 8.73 | 2,888,268 |
02 Apr 2024 | 8.61 | 8.69 | 8.55 | 8.66 | 8.66 | 2,778,372 |
01 Apr 2024 | 8.55 | 8.62 | 8.52 | 8.62 | 8.62 | 2,813,823 |
29 Mar 2024 | 8.45 | 8.55 | 8.40 | 8.51 | 8.51 | 1,544,100 |
28 Mar 2024 | 8.38 | 8.47 | 8.23 | 8.42 | 8.42 | 2,009,260 |
27 Mar 2024 | 8.48 | 8.55 | 8.28 | 8.28 | 8.28 | 2,759,130 |
26 Mar 2024 | 8.35 | 8.51 | 8.35 | 8.46 | 8.46 | 2,706,855 |
25 Mar 2024 | 8.62 | 8.66 | 8.37 | 8.37 | 8.37 | 3,591,065 |
22 Mar 2024 | 8.98 | 9.01 | 8.60 | 8.67 | 8.67 | 6,122,394 |
21 Mar 2024 | 8.90 | 9.04 | 8.88 | 9.01 | 9.01 | 5,815,739 |
20 Mar 2024 | 8.95 | 9.00 | 8.83 | 8.91 | 8.91 | 3,224,377 |
19 Mar 2024 | 8.86 | 8.98 | 8.84 | 8.88 | 8.88 | 4,603,503 |
18 Mar 2024 | 8.80 | 8.87 | 8.78 | 8.87 | 8.87 | 3,040,337 |
15 Mar 2024 | 8.71 | 8.81 | 8.69 | 8.81 | 8.81 | 2,833,260 |
14 Mar 2024 | 8.78 | 8.83 | 8.62 | 8.70 | 8.70 | 3,058,676 |
13 Mar 2024 | 9.09 | 9.09 | 8.78 | 8.80 | 8.80 | 5,327,630 |
12 Mar 2024 | 8.77 | 8.93 | 8.71 | 8.92 | 8.92 | 5,087,659 |
11 Mar 2024 | 8.65 | 8.74 | 8.60 | 8.74 | 8.74 | 2,414,131 |
08 Mar 2024 | 8.64 | 8.68 | 8.51 | 8.63 | 8.63 | 2,239,393 |
07 Mar 2024 | 8.72 | 8.82 | 8.60 | 8.61 | 8.61 | 3,336,752 |
06 Mar 2024 | 8.68 | 8.78 | 8.60 | 8.70 | 8.70 | 2,787,211 |
05 Mar 2024 | 8.82 | 8.91 | 8.67 | 8.69 | 8.69 | 4,677,370 |
04 Mar 2024 | 8.92 | 9.15 | 8.81 | 8.95 | 8.95 | 5,866,829 |
01 Mar 2024 | 9.16 | 9.17 | 8.94 | 9.01 | 9.01 | 7,063,155 |
29 Feb 2024 | 8.79 | 9.28 | 8.70 | 9.19 | 9.19 | 13,238,793 |
28 Feb 2024 | 8.74 | 9.54 | 8.40 | 9.09 | 9.09 | 14,684,823 |
27 Feb 2024 | 8.56 | 8.73 | 8.52 | 8.73 | 8.73 | 5,281,357 |
26 Feb 2024 | 8.57 | 8.73 | 8.46 | 8.60 | 8.60 | 6,310,060 |
23 Feb 2024 | 8.58 | 8.65 | 8.41 | 8.62 | 8.62 | 6,826,531 |
22 Feb 2024 | 8.18 | 8.94 | 8.08 | 8.64 | 8.64 | 9,589,898 |
21 Feb 2024 | 8.04 | 8.29 | 7.99 | 8.13 | 8.13 | 5,101,390 |
20 Feb 2024 | 8.10 | 8.10 | 7.97 | 8.06 | 8.06 | 3,265,900 |
19 Feb 2024 | 7.89 | 8.20 | 7.80 | 8.12 | 8.12 | 7,107,904 |
08 Feb 2024 | 7.20 | 7.97 | 6.98 | 7.94 | 7.94 | 9,284,767 |
07 Feb 2024 | 7.64 | 7.73 | 7.23 | 7.50 | 7.50 | 7,930,759 |
06 Feb 2024 | 7.31 | 7.84 | 6.88 | 7.64 | 7.64 | 6,678,080 |
05 Feb 2024 | 8.27 | 8.41 | 7.56 | 7.58 | 7.58 | 6,612,997 |
02 Feb 2024 | 8.80 | 9.03 | 8.13 | 8.40 | 8.40 | 3,965,564 |
01 Feb 2024 | 9.03 | 9.08 | 8.67 | 8.81 | 8.81 | 4,109,877 |
31 Jan 2024 | 9.49 | 9.64 | 9.07 | 9.11 | 9.11 | 4,801,358 |
30 Jan 2024 | 9.67 | 9.91 | 9.54 | 9.61 | 9.61 | 4,127,330 |
29 Jan 2024 | 9.90 | 10.05 | 9.64 | 9.66 | 9.66 | 2,637,090 |
26 Jan 2024 | 9.77 | 10.03 | 9.75 | 9.90 | 9.90 | 2,672,520 |
25 Jan 2024 | 9.40 | 9.78 | 9.31 | 9.77 | 9.77 | 3,047,668 |
24 Jan 2024 | 9.25 | 9.40 | 9.01 | 9.39 | 9.39 | 3,183,485 |
23 Jan 2024 | 9.26 | 9.32 | 9.05 | 9.21 | 9.21 | 3,341,875 |
22 Jan 2024 | 9.99 | 9.99 | 9.25 | 9.36 | 9.36 | 3,087,770 |
19 Jan 2024 | 10.12 | 10.17 | 9.96 | 9.99 | 9.99 | 1,934,280 |
18 Jan 2024 | 10.40 | 10.49 | 9.91 | 10.13 | 10.13 | 3,271,180 |
17 Jan 2024 | 10.65 | 10.70 | 10.43 | 10.43 | 10.43 | 1,600,600 |
16 Jan 2024 | 10.61 | 10.74 | 10.49 | 10.66 | 10.66 | 2,026,170 |
15 Jan 2024 | 10.78 | 10.78 | 10.55 | 10.71 | 10.71 | 2,172,740 |
12 Jan 2024 | 10.63 | 10.87 | 10.60 | 10.62 | 10.62 | 1,595,209 |
11 Jan 2024 | 10.37 | 10.64 | 10.37 | 10.60 | 10.60 | 1,537,439 |
10 Jan 2024 | 10.46 | 10.54 | 10.33 | 10.46 | 10.46 | 1,704,730 |
09 Jan 2024 | 10.57 | 10.59 | 10.36 | 10.46 | 10.46 | 1,839,730 |
08 Jan 2024 | 10.67 | 10.69 | 10.38 | 10.38 | 10.38 | 2,005,950 |
05 Jan 2024 | 10.81 | 10.91 | 10.61 | 10.64 | 10.64 | 1,552,700 |
04 Jan 2024 | 10.82 | 10.94 | 10.81 | 10.84 | 10.84 | 1,554,690 |
03 Jan 2024 | 10.88 | 10.99 | 10.82 | 10.88 | 10.88 | 2,041,560 |
02 Jan 2024 | 10.74 | 10.99 | 10.71 | 10.93 | 10.93 | 3,000,360 |
29 Dec 2023 | 10.52 | 10.73 | 10.52 | 10.73 | 10.73 | 1,906,162 |
28 Dec 2023 | 10.46 | 10.61 | 10.32 | 10.58 | 10.58 | 2,210,150 |
27 Dec 2023 | 10.35 | 10.49 | 10.24 | 10.49 | 10.49 | 2,160,730 |
26 Dec 2023 | 10.35 | 10.41 | 10.28 | 10.30 | 10.30 | 1,823,400 |
25 Dec 2023 | 10.56 | 10.60 | 10.31 | 10.34 | 10.34 | 2,204,331 |
22 Dec 2023 | 10.75 | 10.77 | 10.53 | 10.56 | 10.56 | 1,907,900 |
21 Dec 2023 | 10.71 | 10.90 | 10.58 | 10.76 | 10.76 | 2,314,729 |
20 Dec 2023 | 10.85 | 11.00 | 10.73 | 10.75 | 10.75 | 1,781,010 |
19 Dec 2023 | 10.80 | 10.88 | 10.73 | 10.82 | 10.82 | 2,079,560 |
18 Dec 2023 | 10.90 | 11.08 | 10.81 | 10.84 | 10.84 | 3,174,708 |
15 Dec 2023 | 10.88 | 11.02 | 10.88 | 10.93 | 10.93 | 1,550,163 |
14 Dec 2023 | 10.86 | 11.07 | 10.85 | 10.91 | 10.91 | 2,221,790 |
13 Dec 2023 | 10.92 | 11.01 | 10.85 | 10.85 | 10.85 | 1,842,043 |
12 Dec 2023 | 10.99 | 11.07 | 10.90 | 10.96 | 10.96 | 1,452,341 |
11 Dec 2023 | 10.89 | 11.03 | 10.75 | 10.98 | 10.98 | 3,031,500 |
08 Dec 2023 | 11.34 | 11.37 | 10.92 | 10.93 | 10.93 | 5,604,043 |
07 Dec 2023 | 11.34 | 11.35 | 11.14 | 11.32 | 11.32 | 2,375,883 |
06 Dec 2023 | 11.21 | 11.37 | 11.13 | 11.32 | 11.32 | 2,593,210 |
05 Dec 2023 | 11.40 | 11.40 | 11.18 | 11.19 | 11.19 | 2,445,001 |
04 Dec 2023 | 11.36 | 11.37 | 11.17 | 11.26 | 11.26 | 3,953,230 |
01 Dec 2023 | 11.30 | 11.46 | 11.30 | 11.33 | 11.33 | 2,613,901 |
30 Nov 2023 | 11.50 | 11.50 | 11.29 | 11.34 | 11.34 | 2,739,860 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |