Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 8.08 | 8.10 | 7.98 | 8.05 | 8.05 | 4,503,202 |
29 Apr 2024 | 7.83 | 8.11 | 7.80 | 8.05 | 8.05 | 7,870,582 |
26 Apr 2024 | 7.67 | 7.79 | 7.60 | 7.76 | 7.76 | 4,225,900 |
25 Apr 2024 | 7.65 | 7.68 | 7.59 | 7.67 | 7.67 | 3,252,759 |
24 Apr 2024 | 7.49 | 7.60 | 7.46 | 7.60 | 7.60 | 3,248,500 |
23 Apr 2024 | 7.50 | 7.54 | 7.44 | 7.46 | 7.46 | 2,560,401 |
22 Apr 2024 | 7.62 | 7.65 | 7.46 | 7.48 | 7.48 | 3,564,161 |
19 Apr 2024 | 7.59 | 7.65 | 7.49 | 7.58 | 7.58 | 3,073,402 |
18 Apr 2024 | 7.67 | 7.74 | 7.60 | 7.60 | 7.60 | 3,835,970 |
17 Apr 2024 | 7.38 | 7.72 | 7.35 | 7.67 | 7.67 | 7,120,003 |
16 Apr 2024 | 7.72 | 7.72 | 7.32 | 7.32 | 7.32 | 6,209,021 |
15 Apr 2024 | 7.76 | 7.82 | 7.56 | 7.64 | 7.64 | 5,506,500 |
12 Apr 2024 | 7.90 | 7.94 | 7.73 | 7.79 | 7.79 | 4,166,888 |
11 Apr 2024 | 7.86 | 8.02 | 7.79 | 7.90 | 7.90 | 4,696,718 |
10 Apr 2024 | 8.04 | 8.04 | 7.80 | 7.88 | 7.88 | 5,514,010 |
09 Apr 2024 | 8.01 | 8.07 | 7.93 | 8.04 | 8.04 | 3,314,341 |
08 Apr 2024 | 8.13 | 8.20 | 8.00 | 8.01 | 8.01 | 6,062,400 |
03 Apr 2024 | 8.17 | 8.20 | 8.09 | 8.13 | 8.13 | 4,530,530 |
02 Apr 2024 | 8.27 | 8.27 | 8.12 | 8.18 | 8.18 | 4,882,137 |
01 Apr 2024 | 8.24 | 8.32 | 8.19 | 8.28 | 8.28 | 5,117,100 |
29 Mar 2024 | 8.07 | 8.15 | 8.06 | 8.15 | 8.15 | 1,446,209 |
28 Mar 2024 | 8.01 | 8.20 | 8.01 | 8.05 | 8.05 | 3,510,986 |
27 Mar 2024 | 8.35 | 8.35 | 7.99 | 8.01 | 8.01 | 12,078,033 |
26 Mar 2024 | 8.35 | 8.47 | 8.25 | 8.36 | 8.36 | 4,393,502 |
25 Mar 2024 | 8.56 | 8.59 | 8.34 | 8.35 | 8.35 | 5,179,510 |
22 Mar 2024 | 8.62 | 8.63 | 8.40 | 8.56 | 8.56 | 6,166,262 |
21 Mar 2024 | 8.67 | 8.72 | 8.55 | 8.64 | 8.64 | 5,479,432 |
20 Mar 2024 | 8.61 | 8.67 | 8.58 | 8.64 | 8.64 | 3,008,087 |
19 Mar 2024 | 8.65 | 8.73 | 8.61 | 8.62 | 8.62 | 3,730,800 |
18 Mar 2024 | 8.62 | 8.67 | 8.58 | 8.63 | 8.63 | 4,678,957 |
15 Mar 2024 | 8.44 | 8.63 | 8.41 | 8.62 | 8.62 | 5,370,553 |
14 Mar 2024 | 8.60 | 8.60 | 8.39 | 8.49 | 8.49 | 3,989,647 |
13 Mar 2024 | 8.63 | 8.65 | 8.50 | 8.56 | 8.56 | 3,559,402 |
12 Mar 2024 | 8.63 | 8.76 | 8.53 | 8.62 | 8.62 | 6,072,194 |
11 Mar 2024 | 8.40 | 8.64 | 8.36 | 8.62 | 8.62 | 6,275,412 |
08 Mar 2024 | 8.44 | 8.51 | 8.31 | 8.42 | 8.42 | 4,280,000 |
07 Mar 2024 | 8.59 | 8.61 | 8.39 | 8.46 | 8.46 | 6,637,664 |
06 Mar 2024 | 8.65 | 8.75 | 8.49 | 8.56 | 8.56 | 7,370,261 |
05 Mar 2024 | 8.76 | 8.80 | 8.66 | 8.66 | 8.66 | 4,585,779 |
04 Mar 2024 | 8.89 | 9.00 | 8.73 | 8.83 | 8.83 | 4,366,253 |
01 Mar 2024 | 8.91 | 8.91 | 8.78 | 8.87 | 8.87 | 5,195,234 |
29 Feb 2024 | 8.54 | 8.85 | 8.48 | 8.84 | 8.84 | 7,289,878 |
28 Feb 2024 | 9.00 | 9.15 | 8.48 | 8.48 | 8.48 | 10,481,534 |
27 Feb 2024 | 8.87 | 9.01 | 8.87 | 9.00 | 9.00 | 7,414,026 |
26 Feb 2024 | 8.85 | 9.06 | 8.70 | 8.95 | 8.95 | 10,318,687 |
23 Feb 2024 | 8.87 | 9.02 | 8.74 | 8.97 | 8.97 | 10,493,705 |
22 Feb 2024 | 8.85 | 8.95 | 8.73 | 8.82 | 8.82 | 8,991,144 |
21 Feb 2024 | 8.59 | 9.00 | 8.52 | 8.87 | 8.87 | 11,782,754 |
20 Feb 2024 | 8.66 | 8.70 | 8.48 | 8.63 | 8.63 | 4,278,515 |
19 Feb 2024 | 8.66 | 8.81 | 8.56 | 8.66 | 8.66 | 6,571,573 |
08 Feb 2024 | 8.11 | 8.70 | 8.00 | 8.63 | 8.63 | 9,181,454 |
07 Feb 2024 | 8.11 | 8.22 | 7.95 | 8.07 | 8.07 | 6,160,136 |
06 Feb 2024 | 7.80 | 8.28 | 7.46 | 8.09 | 8.09 | 9,591,347 |
05 Feb 2024 | 8.34 | 8.48 | 7.83 | 7.89 | 7.89 | 9,004,357 |
02 Feb 2024 | 8.59 | 8.69 | 8.06 | 8.45 | 8.45 | 8,017,821 |
01 Feb 2024 | 8.43 | 8.69 | 8.11 | 8.69 | 8.69 | 9,851,900 |
31 Jan 2024 | 8.93 | 9.05 | 8.45 | 8.46 | 8.46 | 10,902,600 |
30 Jan 2024 | 9.20 | 9.23 | 8.92 | 8.99 | 8.99 | 10,479,030 |
29 Jan 2024 | 9.58 | 9.87 | 9.34 | 9.36 | 9.36 | 14,480,122 |
26 Jan 2024 | 9.92 | 9.99 | 9.55 | 9.58 | 9.58 | 18,957,276 |
25 Jan 2024 | 9.40 | 9.84 | 9.38 | 9.75 | 9.75 | 21,131,198 |
24 Jan 2024 | 9.25 | 9.40 | 9.12 | 9.40 | 9.40 | 11,208,247 |
23 Jan 2024 | 9.05 | 9.24 | 8.89 | 9.17 | 9.17 | 6,072,687 |
22 Jan 2024 | 9.45 | 9.56 | 8.79 | 9.08 | 9.08 | 10,245,191 |
19 Jan 2024 | 9.30 | 9.57 | 9.24 | 9.46 | 9.46 | 14,523,805 |
18 Jan 2024 | 8.97 | 9.35 | 8.91 | 9.33 | 9.33 | 11,851,144 |
17 Jan 2024 | 9.26 | 9.31 | 9.00 | 9.05 | 9.05 | 9,375,576 |
16 Jan 2024 | 9.06 | 9.38 | 8.98 | 9.35 | 9.35 | 8,556,394 |
15 Jan 2024 | 8.99 | 9.25 | 8.94 | 9.06 | 9.06 | 5,451,980 |
12 Jan 2024 | 9.10 | 9.26 | 8.89 | 8.98 | 8.98 | 7,013,322 |
11 Jan 2024 | 9.00 | 9.17 | 8.96 | 9.13 | 9.13 | 3,525,859 |
10 Jan 2024 | 9.10 | 9.21 | 8.96 | 9.00 | 9.00 | 4,476,867 |
09 Jan 2024 | 9.01 | 9.23 | 9.00 | 9.14 | 9.14 | 3,888,994 |
08 Jan 2024 | 9.05 | 9.14 | 9.01 | 9.01 | 9.01 | 3,843,596 |
05 Jan 2024 | 9.31 | 9.35 | 9.02 | 9.10 | 9.10 | 8,762,794 |
04 Jan 2024 | 9.38 | 9.39 | 9.24 | 9.31 | 9.31 | 4,016,091 |
03 Jan 2024 | 9.35 | 9.49 | 9.32 | 9.37 | 9.37 | 6,986,863 |
02 Jan 2024 | 9.30 | 9.50 | 9.14 | 9.37 | 9.37 | 10,127,110 |
29 Dec 2023 | 9.36 | 9.53 | 9.29 | 9.30 | 9.30 | 9,963,576 |
28 Dec 2023 | 9.41 | 9.50 | 8.97 | 9.36 | 9.36 | 13,176,932 |
27 Dec 2023 | 9.28 | 9.58 | 9.28 | 9.43 | 9.43 | 8,253,440 |
26 Dec 2023 | 9.84 | 9.84 | 9.24 | 9.33 | 9.33 | 12,139,107 |
25 Dec 2023 | 9.85 | 9.92 | 9.64 | 9.81 | 9.81 | 6,321,700 |
22 Dec 2023 | 10.10 | 10.17 | 9.85 | 9.88 | 9.88 | 9,521,228 |
21 Dec 2023 | 9.82 | 10.15 | 9.76 | 10.02 | 10.02 | 12,444,116 |
20 Dec 2023 | 10.17 | 10.20 | 9.78 | 9.82 | 9.82 | 12,539,393 |
19 Dec 2023 | 10.20 | 10.32 | 10.04 | 10.18 | 10.18 | 11,952,584 |
18 Dec 2023 | 10.42 | 10.64 | 10.16 | 10.24 | 10.24 | 20,105,861 |
15 Dec 2023 | 10.28 | 10.55 | 10.18 | 10.40 | 10.40 | 20,843,221 |
14 Dec 2023 | 10.25 | 10.40 | 10.16 | 10.24 | 10.24 | 12,826,169 |
13 Dec 2023 | 10.54 | 10.65 | 10.29 | 10.33 | 10.33 | 20,308,582 |
12 Dec 2023 | 10.21 | 11.01 | 10.21 | 10.55 | 10.55 | 44,330,274 |
11 Dec 2023 | 9.26 | 10.21 | 9.23 | 10.21 | 10.21 | 26,476,818 |
08 Dec 2023 | 9.35 | 9.38 | 9.26 | 9.28 | 9.28 | 3,232,421 |
07 Dec 2023 | 9.45 | 9.47 | 9.32 | 9.35 | 9.35 | 3,069,101 |
06 Dec 2023 | 9.20 | 9.48 | 9.20 | 9.45 | 9.45 | 6,621,541 |
05 Dec 2023 | 9.49 | 9.49 | 9.25 | 9.26 | 9.26 | 5,209,783 |
04 Dec 2023 | 9.76 | 9.78 | 9.34 | 9.49 | 9.49 | 10,147,112 |
01 Dec 2023 | 9.56 | 9.80 | 9.55 | 9.78 | 9.78 | 4,969,700 |
30 Nov 2023 | 9.61 | 9.69 | 9.48 | 9.56 | 9.56 | 3,749,637 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |