Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 8.96 | 9.29 | 8.56 | 8.73 | 8.73 | 903,541 |
25 Apr 2024 | 8.52 | 8.89 | 8.50 | 8.70 | 8.70 | 5,614,310 |
24 Apr 2024 | 8.81 | 8.82 | 8.30 | 8.49 | 8.49 | 2,693,558 |
23 Apr 2024 | 8.98 | 9.12 | 8.65 | 8.75 | 8.75 | 2,106,187 |
22 Apr 2024 | 9.00 | 9.17 | 8.81 | 9.14 | 9.14 | 1,858,651 |
19 Apr 2024 | 9.27 | 9.27 | 8.80 | 8.88 | 8.88 | 3,101,706 |
18 Apr 2024 | 9.06 | 9.55 | 8.80 | 9.06 | 9.06 | 3,595,616 |
17 Apr 2024 | 8.80 | 9.25 | 8.80 | 8.90 | 8.90 | 2,622,247 |
16 Apr 2024 | 9.21 | 9.28 | 8.85 | 9.00 | 9.00 | 6,665,883 |
15 Apr 2024 | 10.10 | 10.10 | 9.27 | 9.50 | 9.50 | 4,823,902 |
12 Apr 2024 | 9.50 | 10.19 | 8.25 | 9.84 | 9.84 | 15,445,833 |
11 Apr 2024 | 8.50 | 9.65 | 8.50 | 9.38 | 9.38 | 13,097,017 |
10 Apr 2024 | 9.49 | 9.59 | 8.20 | 8.68 | 8.68 | 82,874,968 |
09 Apr 2024 | 8.64 | 9.58 | 8.50 | 8.98 | 8.98 | 12,861,328 |
08 Apr 2024 | 8.60 | 8.79 | 8.43 | 8.50 | 8.50 | 3,029,761 |
05 Apr 2024 | 8.42 | 8.58 | 8.29 | 8.43 | 8.43 | 3,679,419 |
04 Apr 2024 | 8.61 | 8.66 | 8.40 | 8.49 | 8.49 | 2,510,753 |
03 Apr 2024 | 8.50 | 8.71 | 8.43 | 8.43 | 8.43 | 2,616,999 |
02 Apr 2024 | 9.00 | 9.00 | 8.22 | 8.31 | 8.31 | 4,245,805 |
28 Mar 2024 | 8.60 | 9.10 | 8.60 | 8.75 | 8.75 | 3,432,680 |
27 Mar 2024 | 8.50 | 9.19 | 8.50 | 8.98 | 8.98 | 2,406,551 |
26 Mar 2024 | 9.10 | 9.30 | 8.72 | 8.80 | 8.80 | 2,632,233 |
25 Mar 2024 | 9.00 | 9.07 | 8.65 | 8.92 | 8.92 | 4,989,072 |
22 Mar 2024 | 8.99 | 9.20 | 8.77 | 8.99 | 8.99 | 6,976,891 |
21 Mar 2024 | 8.40 | 9.18 | 8.34 | 8.90 | 8.90 | 7,699,049 |
20 Mar 2024 | 8.17 | 8.40 | 7.52 | 8.16 | 8.16 | 2,563,341 |
19 Mar 2024 | 7.97 | 8.34 | 7.55 | 8.07 | 8.07 | 4,147,620 |
18 Mar 2024 | 7.70 | 7.89 | 7.35 | 7.76 | 7.76 | 1,954,338 |
15 Mar 2024 | 7.80 | 7.87 | 7.35 | 7.70 | 7.70 | 2,594,319 |
14 Mar 2024 | 7.52 | 7.75 | 7.31 | 7.68 | 7.68 | 2,985,541 |
13 Mar 2024 | 7.50 | 7.70 | 7.35 | 7.70 | 7.70 | 3,585,910 |
12 Mar 2024 | 7.34 | 7.41 | 7.20 | 7.36 | 7.36 | 2,262,354 |
11 Mar 2024 | 7.70 | 7.83 | 7.33 | 7.55 | 7.55 | 1,241,288 |
08 Mar 2024 | 7.99 | 8.00 | 7.60 | 7.76 | 7.76 | 1,018,431 |
07 Mar 2024 | 7.86 | 7.99 | 7.67 | 7.72 | 7.72 | 5,045,785 |
06 Mar 2024 | 7.50 | 7.85 | 7.35 | 7.85 | 7.85 | 3,378,851 |
05 Mar 2024 | 7.58 | 7.86 | 7.23 | 7.80 | 7.80 | 1,808,519 |
04 Mar 2024 | 7.69 | 7.69 | 7.15 | 7.40 | 7.40 | 2,011,236 |
01 Mar 2024 | 7.30 | 7.69 | 7.21 | 7.68 | 7.68 | 2,016,038 |
29 Feb 2024 | 7.80 | 7.80 | 7.26 | 7.48 | 7.48 | 2,733,818 |
28 Feb 2024 | 7.80 | 7.80 | 7.61 | 7.73 | 7.73 | 2,119,987 |
27 Feb 2024 | 7.86 | 7.95 | 7.64 | 7.76 | 7.76 | 1,936,996 |
26 Feb 2024 | 8.30 | 8.30 | 7.82 | 7.86 | 7.86 | 2,363,351 |
23 Feb 2024 | 7.81 | 8.50 | 7.61 | 8.50 | 8.50 | 1,597,048 |
22 Feb 2024 | 7.76 | 8.10 | 7.50 | 7.90 | 7.90 | 9,188,064 |
21 Feb 2024 | 8.11 | 8.12 | 7.79 | 8.10 | 8.10 | 3,787,008 |
20 Feb 2024 | 8.22 | 8.36 | 7.90 | 8.01 | 8.01 | 4,326,509 |
19 Feb 2024 | 8.12 | 8.12 | 7.90 | 8.12 | 8.12 | 1,953,351 |
16 Feb 2024 | 7.80 | 8.14 | 7.75 | 8.14 | 8.14 | 4,390,411 |
15 Feb 2024 | 7.91 | 8.04 | 7.83 | 7.83 | 7.83 | 3,805,748 |
14 Feb 2024 | 8.19 | 8.28 | 7.96 | 8.00 | 8.00 | 3,603,058 |
13 Feb 2024 | 8.24 | 8.45 | 7.89 | 8.10 | 8.10 | 2,630,623 |
12 Feb 2024 | 8.15 | 8.79 | 8.03 | 8.13 | 8.13 | 1,369,033 |
09 Feb 2024 | 8.48 | 8.48 | 8.23 | 8.30 | 8.30 | 2,502,740 |
08 Feb 2024 | 8.61 | 8.82 | 8.40 | 8.40 | 8.40 | 2,320,704 |
07 Feb 2024 | 8.93 | 8.97 | 8.65 | 8.68 | 8.68 | 1,809,373 |
06 Feb 2024 | 9.47 | 9.47 | 8.61 | 8.99 | 8.99 | 2,598,484 |
05 Feb 2024 | 9.32 | 9.49 | 8.56 | 8.60 | 8.60 | 3,319,295 |
02 Feb 2024 | 9.50 | 9.52 | 9.10 | 9.18 | 9.18 | 2,366,623 |
01 Feb 2024 | 9.80 | 9.80 | 9.26 | 9.57 | 9.57 | 2,463,584 |
31 Jan 2024 | 9.49 | 9.97 | 9.25 | 9.86 | 9.86 | 5,371,346 |
30 Jan 2024 | 9.01 | 9.49 | 8.81 | 9.32 | 9.32 | 4,846,889 |
29 Jan 2024 | 8.40 | 9.19 | 8.37 | 9.18 | 9.18 | 5,226,767 |
26 Jan 2024 | 7.60 | 8.37 | 7.60 | 8.24 | 8.24 | 3,497,857 |
25 Jan 2024 | 7.91 | 8.21 | 7.52 | 7.73 | 7.73 | 8,193,633 |
24 Jan 2024 | 8.44 | 8.68 | 7.84 | 7.98 | 7.98 | 7,385,227 |
23 Jan 2024 | 9.19 | 9.19 | 8.26 | 8.36 | 8.36 | 4,190,811 |
22 Jan 2024 | 9.02 | 9.49 | 8.90 | 8.91 | 8.91 | 4,008,162 |
19 Jan 2024 | 9.21 | 9.41 | 9.02 | 9.14 | 9.14 | 1,336,261 |
18 Jan 2024 | 9.37 | 9.43 | 9.25 | 9.37 | 9.37 | 1,522,621 |
17 Jan 2024 | 9.76 | 9.76 | 9.22 | 9.27 | 9.27 | 2,507,866 |
16 Jan 2024 | 10.18 | 10.20 | 9.64 | 9.76 | 9.76 | 1,867,972 |
15 Jan 2024 | 9.90 | 10.12 | 9.74 | 9.97 | 9.97 | 2,541,563 |
12 Jan 2024 | 9.88 | 10.40 | 9.73 | 10.00 | 10.00 | 5,291,362 |
11 Jan 2024 | 9.62 | 10.00 | 9.44 | 9.78 | 9.78 | 5,301,979 |
10 Jan 2024 | 9.00 | 9.71 | 9.00 | 9.53 | 9.53 | 3,909,349 |
09 Jan 2024 | 9.10 | 9.11 | 8.95 | 8.97 | 8.97 | 7,168,340 |
08 Jan 2024 | 9.17 | 9.39 | 9.12 | 9.25 | 9.25 | 898,324 |
05 Jan 2024 | 9.30 | 9.45 | 9.10 | 9.19 | 9.19 | 4,267,220 |
04 Jan 2024 | 9.25 | 9.52 | 9.10 | 9.46 | 9.46 | 2,943,976 |
03 Jan 2024 | 9.71 | 9.89 | 9.10 | 9.89 | 9.89 | 3,018,043 |
02 Jan 2024 | 9.98 | 9.98 | 9.57 | 9.80 | 9.80 | 2,254,217 |
29 Dec 2023 | 9.90 | 10.00 | 9.80 | 9.98 | 9.98 | 1,791,695 |
28 Dec 2023 | 9.81 | 9.98 | 9.51 | 9.90 | 9.90 | 2,828,625 |
27 Dec 2023 | 9.99 | 9.99 | 9.50 | 9.83 | 9.83 | 2,071,891 |
22 Dec 2023 | 9.77 | 10.10 | 9.70 | 9.90 | 9.90 | 1,617,694 |
21 Dec 2023 | 9.75 | 10.02 | 9.70 | 9.75 | 9.75 | 2,109,096 |
20 Dec 2023 | 10.32 | 10.58 | 9.61 | 10.00 | 10.00 | 4,611,599 |
19 Dec 2023 | 10.98 | 10.98 | 10.34 | 10.34 | 10.34 | 2,728,426 |
18 Dec 2023 | 10.80 | 11.29 | 10.59 | 10.72 | 10.72 | 3,495,344 |
15 Dec 2023 | 10.82 | 11.20 | 10.73 | 11.02 | 11.02 | 2,944,780 |
14 Dec 2023 | 10.10 | 10.74 | 10.00 | 10.70 | 10.70 | 3,860,308 |
13 Dec 2023 | 10.22 | 10.30 | 9.61 | 10.20 | 10.20 | 5,255,082 |
12 Dec 2023 | 10.74 | 10.74 | 10.04 | 10.20 | 10.20 | 4,572,999 |
11 Dec 2023 | 11.20 | 11.96 | 10.31 | 10.40 | 10.40 | 5,694,566 |
08 Dec 2023 | 11.50 | 11.98 | 11.02 | 11.20 | 11.20 | 7,099,714 |
07 Dec 2023 | 14.00 | 14.48 | 10.50 | 11.70 | 11.70 | 40,803,243 |
06 Dec 2023 | 13.80 | 13.96 | 13.70 | 13.70 | 13.70 | 832,289 |
05 Dec 2023 | 13.80 | 14.16 | 13.72 | 14.00 | 14.00 | 798,572 |
04 Dec 2023 | 14.00 | 14.40 | 13.70 | 13.90 | 13.90 | 3,078,230 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |