Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 7.96 | 8.18 | 7.93 | 8.10 | 8.10 | 3,690,546 |
29 Apr 2024 | 7.78 | 8.02 | 7.67 | 7.97 | 7.97 | 3,764,114 |
26 Apr 2024 | 7.56 | 7.66 | 7.45 | 7.60 | 7.60 | 2,221,830 |
25 Apr 2024 | 7.59 | 7.66 | 7.48 | 7.59 | 7.59 | 2,071,200 |
24 Apr 2024 | 7.32 | 7.54 | 7.32 | 7.54 | 7.54 | 2,074,112 |
23 Apr 2024 | 7.30 | 7.46 | 7.29 | 7.38 | 7.38 | 3,050,338 |
22 Apr 2024 | 7.43 | 7.69 | 7.26 | 7.39 | 7.39 | 5,043,738 |
19 Apr 2024 | 7.53 | 8.24 | 7.40 | 7.56 | 7.56 | 5,231,366 |
18 Apr 2024 | 7.65 | 7.68 | 7.47 | 7.54 | 7.54 | 2,555,450 |
17 Apr 2024 | 7.20 | 7.63 | 7.02 | 7.60 | 7.60 | 4,085,579 |
16 Apr 2024 | 7.35 | 7.61 | 6.92 | 6.94 | 6.94 | 4,397,778 |
15 Apr 2024 | 7.81 | 7.95 | 7.46 | 7.57 | 7.57 | 2,977,122 |
12 Apr 2024 | 7.98 | 7.99 | 7.78 | 7.82 | 7.82 | 2,191,299 |
11 Apr 2024 | 7.75 | 8.06 | 7.68 | 7.92 | 7.92 | 2,221,482 |
10 Apr 2024 | 8.05 | 8.10 | 7.73 | 7.86 | 7.86 | 2,220,382 |
09 Apr 2024 | 7.85 | 8.12 | 7.85 | 8.09 | 8.09 | 2,216,147 |
08 Apr 2024 | 8.03 | 8.12 | 7.89 | 7.89 | 7.89 | 1,834,140 |
03 Apr 2024 | 8.12 | 8.22 | 8.03 | 8.09 | 8.09 | 1,591,290 |
02 Apr 2024 | 8.21 | 8.28 | 8.12 | 8.20 | 8.20 | 1,694,994 |
01 Apr 2024 | 7.98 | 8.24 | 7.98 | 8.20 | 8.20 | 2,467,438 |
29 Mar 2024 | 7.90 | 7.98 | 7.87 | 8.02 | 8.02 | 1,083,910 |
28 Mar 2024 | 7.65 | 7.95 | 7.65 | 7.89 | 7.89 | 2,071,313 |
27 Mar 2024 | 7.87 | 7.95 | 7.68 | 7.69 | 7.69 | 1,735,162 |
26 Mar 2024 | 7.92 | 8.02 | 7.75 | 7.94 | 7.94 | 2,238,200 |
25 Mar 2024 | 8.05 | 8.12 | 7.91 | 7.91 | 7.91 | 2,548,444 |
22 Mar 2024 | 8.21 | 8.21 | 8.00 | 8.12 | 8.12 | 1,912,824 |
21 Mar 2024 | 8.18 | 8.22 | 8.05 | 8.21 | 8.21 | 2,281,370 |
20 Mar 2024 | 8.14 | 8.20 | 8.06 | 8.19 | 8.19 | 1,965,391 |
19 Mar 2024 | 8.14 | 8.25 | 8.10 | 8.13 | 8.13 | 3,114,011 |
18 Mar 2024 | 7.93 | 8.10 | 7.93 | 8.10 | 8.10 | 3,336,846 |
15 Mar 2024 | 7.83 | 7.92 | 7.80 | 7.89 | 7.89 | 2,411,569 |
14 Mar 2024 | 7.78 | 7.90 | 7.67 | 7.77 | 7.77 | 2,253,431 |
13 Mar 2024 | 7.94 | 7.95 | 7.74 | 7.85 | 7.85 | 3,038,191 |
12 Mar 2024 | 7.91 | 8.09 | 7.84 | 7.96 | 7.96 | 2,599,896 |
11 Mar 2024 | 7.70 | 7.91 | 7.70 | 7.89 | 7.89 | 2,370,813 |
08 Mar 2024 | 7.62 | 7.78 | 7.57 | 7.77 | 7.77 | 2,490,635 |
07 Mar 2024 | 7.65 | 7.85 | 7.60 | 7.64 | 7.64 | 2,639,744 |
06 Mar 2024 | 7.35 | 7.60 | 7.35 | 7.55 | 7.55 | 2,276,699 |
05 Mar 2024 | 7.69 | 7.69 | 7.41 | 7.44 | 7.44 | 2,287,539 |
04 Mar 2024 | 7.70 | 7.86 | 7.47 | 7.60 | 7.60 | 2,586,076 |
01 Mar 2024 | 7.52 | 7.72 | 7.47 | 7.71 | 7.71 | 3,563,666 |
29 Feb 2024 | 7.16 | 7.53 | 7.15 | 7.52 | 7.52 | 3,762,838 |
28 Feb 2024 | 7.94 | 8.12 | 7.23 | 7.28 | 7.28 | 5,288,110 |
27 Feb 2024 | 7.51 | 7.92 | 7.51 | 7.92 | 7.92 | 4,496,749 |
26 Feb 2024 | 7.50 | 7.68 | 7.45 | 7.55 | 7.55 | 3,334,130 |
23 Feb 2024 | 7.29 | 7.47 | 7.21 | 7.47 | 7.47 | 3,110,055 |
22 Feb 2024 | 6.98 | 7.26 | 6.98 | 7.25 | 7.25 | 3,854,900 |
21 Feb 2024 | 6.73 | 7.20 | 6.70 | 6.98 | 6.98 | 4,440,520 |
20 Feb 2024 | 6.56 | 6.92 | 6.48 | 6.85 | 6.85 | 5,270,381 |
19 Feb 2024 | 6.31 | 6.81 | 6.28 | 6.63 | 6.63 | 8,300,865 |
08 Feb 2024 | 5.71 | 6.34 | 5.48 | 6.31 | 6.31 | 9,747,016 |
07 Feb 2024 | 6.20 | 6.25 | 5.71 | 5.80 | 5.80 | 8,733,144 |
06 Feb 2024 | 6.45 | 6.45 | 5.85 | 6.09 | 6.09 | 8,353,032 |
05 Feb 2024 | 7.20 | 7.22 | 6.50 | 6.50 | 6.50 | 3,576,067 |
02 Feb 2024 | 7.65 | 7.87 | 6.94 | 7.22 | 7.22 | 4,764,029 |
01 Feb 2024 | 7.92 | 7.92 | 7.45 | 7.61 | 7.61 | 5,061,537 |
31 Jan 2024 | 8.28 | 8.31 | 7.79 | 7.83 | 7.83 | 3,231,936 |
30 Jan 2024 | 8.61 | 8.62 | 8.25 | 8.28 | 8.28 | 2,637,643 |
29 Jan 2024 | 8.96 | 8.99 | 8.51 | 8.55 | 8.55 | 3,691,900 |
26 Jan 2024 | 8.60 | 8.93 | 8.59 | 8.86 | 8.86 | 2,909,324 |
25 Jan 2024 | 8.23 | 8.60 | 8.20 | 8.60 | 8.60 | 2,254,140 |
24 Jan 2024 | 7.93 | 8.20 | 7.80 | 8.17 | 8.17 | 2,469,164 |
23 Jan 2024 | 8.00 | 8.04 | 7.79 | 7.95 | 7.95 | 2,639,454 |
22 Jan 2024 | 8.65 | 8.65 | 7.84 | 8.02 | 8.02 | 3,058,142 |
19 Jan 2024 | 8.70 | 8.71 | 8.55 | 8.60 | 8.60 | 2,065,058 |
18 Jan 2024 | 9.15 | 9.15 | 8.45 | 8.65 | 8.65 | 3,581,832 |
17 Jan 2024 | 9.22 | 9.26 | 8.99 | 9.01 | 9.01 | 1,514,028 |
16 Jan 2024 | 9.30 | 9.39 | 9.12 | 9.22 | 9.22 | 1,349,102 |
15 Jan 2024 | 9.29 | 9.38 | 9.20 | 9.29 | 9.29 | 2,082,984 |
12 Jan 2024 | 9.34 | 9.47 | 9.27 | 9.29 | 9.29 | 1,948,132 |
11 Jan 2024 | 9.26 | 9.40 | 9.11 | 9.37 | 9.37 | 3,553,224 |
10 Jan 2024 | 9.38 | 9.64 | 9.25 | 9.34 | 9.34 | 3,304,300 |
09 Jan 2024 | 9.44 | 9.48 | 9.27 | 9.37 | 9.37 | 2,036,420 |
08 Jan 2024 | 9.57 | 9.61 | 9.33 | 9.34 | 9.34 | 2,062,681 |
05 Jan 2024 | 9.57 | 9.74 | 9.54 | 9.57 | 9.57 | 1,833,774 |
04 Jan 2024 | 9.62 | 9.70 | 9.56 | 9.69 | 9.69 | 1,832,200 |
03 Jan 2024 | 9.60 | 9.73 | 9.58 | 9.66 | 9.66 | 1,855,000 |
02 Jan 2024 | 9.42 | 9.68 | 9.42 | 9.64 | 9.64 | 2,593,138 |
29 Dec 2023 | 9.28 | 9.46 | 9.20 | 9.45 | 9.45 | 2,710,820 |
28 Dec 2023 | 9.29 | 9.35 | 9.14 | 9.25 | 9.25 | 2,053,210 |
27 Dec 2023 | 9.17 | 9.31 | 9.10 | 9.29 | 9.29 | 1,259,560 |
26 Dec 2023 | 9.27 | 9.33 | 9.13 | 9.19 | 9.19 | 1,839,120 |
25 Dec 2023 | 9.44 | 9.47 | 9.21 | 9.29 | 9.29 | 1,756,208 |
22 Dec 2023 | 9.55 | 9.57 | 9.36 | 9.39 | 9.39 | 1,522,860 |
21 Dec 2023 | 9.45 | 9.50 | 9.21 | 9.48 | 9.48 | 1,704,384 |
20 Dec 2023 | 9.57 | 9.67 | 9.43 | 9.48 | 9.48 | 1,225,700 |
19 Dec 2023 | 9.57 | 9.58 | 9.48 | 9.54 | 9.54 | 1,036,200 |
18 Dec 2023 | 9.62 | 9.71 | 9.54 | 9.56 | 9.56 | 1,273,000 |
15 Dec 2023 | 9.72 | 9.75 | 9.59 | 9.67 | 9.67 | 1,593,508 |
14 Dec 2023 | 9.64 | 9.78 | 9.64 | 9.71 | 9.71 | 1,351,236 |
13 Dec 2023 | 9.62 | 9.75 | 9.50 | 9.65 | 9.65 | 1,280,592 |
12 Dec 2023 | 9.60 | 9.64 | 9.49 | 9.63 | 9.63 | 1,526,112 |
11 Dec 2023 | 9.42 | 9.61 | 9.36 | 9.60 | 9.60 | 2,185,918 |
08 Dec 2023 | 9.41 | 9.70 | 9.41 | 9.48 | 9.48 | 1,579,564 |
07 Dec 2023 | 9.72 | 9.72 | 9.59 | 9.67 | 9.67 | 1,393,520 |
06 Dec 2023 | 9.60 | 9.78 | 9.60 | 9.71 | 9.71 | 1,560,674 |
05 Dec 2023 | 9.82 | 9.82 | 9.64 | 9.66 | 9.66 | 1,816,724 |
04 Dec 2023 | 9.73 | 9.85 | 9.70 | 9.80 | 9.80 | 1,735,020 |
01 Dec 2023 | 9.84 | 9.87 | 9.59 | 9.73 | 9.73 | 2,369,154 |
30 Nov 2023 | 9.92 | 9.95 | 9.75 | 9.84 | 9.84 | 1,800,256 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |