Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 8.50 | 8.58 | 8.44 | 8.52 | 8.52 | 4,112,340 |
24 Apr 2024 | 8.55 | 8.66 | 8.52 | 8.54 | 8.54 | 3,485,223 |
23 Apr 2024 | 8.61 | 8.63 | 8.42 | 8.52 | 8.52 | 2,004,200 |
22 Apr 2024 | 8.61 | 8.74 | 8.54 | 8.59 | 8.59 | 2,194,527 |
19 Apr 2024 | 8.79 | 8.88 | 8.61 | 8.66 | 8.66 | 6,196,618 |
18 Apr 2024 | 8.96 | 9.14 | 8.77 | 8.85 | 8.85 | 7,249,508 |
17 Apr 2024 | 8.64 | 8.93 | 8.64 | 8.79 | 8.79 | 3,659,861 |
16 Apr 2024 | 8.87 | 8.94 | 8.61 | 8.70 | 8.70 | 3,406,226 |
15 Apr 2024 | 8.90 | 9.02 | 8.82 | 8.94 | 8.94 | 3,944,352 |
12 Apr 2024 | 8.95 | 9.17 | 8.86 | 8.99 | 8.99 | 8,403,139 |
11 Apr 2024 | 8.87 | 9.04 | 8.82 | 8.90 | 8.90 | 4,808,968 |
10 Apr 2024 | 8.60 | 8.99 | 8.60 | 8.89 | 8.89 | 7,482,027 |
09 Apr 2024 | 8.20 | 9.22 | 8.20 | 8.68 | 8.68 | 21,624,917 |
08 Apr 2024 | 8.13 | 8.14 | 7.86 | 7.86 | 7.86 | 5,727,022 |
05 Apr 2024 | 7.88 | 8.10 | 7.84 | 8.03 | 8.03 | 3,770,216 |
04 Apr 2024 | 8.08 | 8.14 | 8.00 | 8.02 | 8.02 | 3,415,300 |
03 Apr 2024 | 8.10 | 8.11 | 7.87 | 8.02 | 8.02 | 4,194,826 |
02 Apr 2024 | 7.91 | 8.14 | 7.90 | 8.10 | 8.10 | 5,741,614 |
27 Mar 2024 | 7.86 | 7.86 | 7.72 | 7.86 | 7.86 | 2,782,824 |
26 Mar 2024 | 7.82 | 7.87 | 7.74 | 7.80 | 7.80 | 4,717,315 |
25 Mar 2024 | 7.57 | 7.83 | 7.50 | 7.83 | 7.83 | 7,145,659 |
22 Mar 2024 | 7.47 | 7.59 | 7.35 | 7.45 | 7.45 | 2,260,226 |
21 Mar 2024 | 7.22 | 7.50 | 7.22 | 7.50 | 7.50 | 4,178,015 |
20 Mar 2024 | 7.18 | 7.29 | 7.18 | 7.21 | 7.21 | 1,916,836 |
19 Mar 2024 | 7.30 | 7.31 | 7.18 | 7.25 | 7.25 | 2,412,703 |
18 Mar 2024 | 7.20 | 7.28 | 7.15 | 7.27 | 7.27 | 2,436,967 |
15 Mar 2024 | 6.98 | 7.19 | 6.98 | 7.14 | 7.14 | 4,034,332 |
14 Mar 2024 | 7.05 | 7.15 | 6.98 | 7.02 | 7.02 | 2,651,907 |
13 Mar 2024 | 6.95 | 7.09 | 6.95 | 7.08 | 7.08 | 1,754,975 |
12 Mar 2024 | 7.00 | 7.08 | 6.94 | 7.00 | 7.00 | 3,024,345 |
11 Mar 2024 | 7.02 | 7.09 | 6.89 | 6.91 | 6.91 | 2,333,586 |
08 Mar 2024 | 7.13 | 7.20 | 7.04 | 7.10 | 7.10 | 2,676,880 |
07 Mar 2024 | 7.00 | 7.16 | 6.92 | 7.12 | 7.12 | 4,448,323 |
06 Mar 2024 | 6.75 | 7.09 | 6.75 | 7.01 | 7.01 | 4,143,845 |
05 Mar 2024 | 6.80 | 6.90 | 6.77 | 6.80 | 6.80 | 3,174,990 |
04 Mar 2024 | 7.00 | 7.25 | 6.87 | 6.87 | 6.87 | 5,646,468 |
01 Mar 2024 | 6.85 | 6.98 | 6.74 | 6.98 | 6.98 | 3,912,491 |
29 Feb 2024 | 6.62 | 6.83 | 6.59 | 6.83 | 6.83 | 4,518,418 |
28 Feb 2024 | 6.60 | 6.70 | 6.59 | 6.62 | 6.62 | 2,469,919 |
27 Feb 2024 | 6.53 | 6.62 | 6.49 | 6.60 | 6.60 | 3,455,503 |
26 Feb 2024 | 6.33 | 6.54 | 6.29 | 6.53 | 6.53 | 2,987,511 |
23 Feb 2024 | 6.50 | 6.54 | 6.29 | 6.34 | 6.34 | 3,034,857 |
22 Feb 2024 | 6.59 | 6.68 | 6.47 | 6.50 | 6.50 | 3,529,852 |
21 Feb 2024 | 6.50 | 6.60 | 6.40 | 6.59 | 6.59 | 3,088,215 |
20 Feb 2024 | 6.57 | 6.59 | 6.45 | 6.52 | 6.52 | 4,200,102 |
19 Feb 2024 | 6.73 | 6.79 | 6.61 | 6.68 | 6.68 | 3,202,260 |
16 Feb 2024 | 6.55 | 6.80 | 6.53 | 6.80 | 6.80 | 8,850,395 |
15 Feb 2024 | 6.21 | 6.42 | 6.06 | 6.34 | 6.34 | 6,405,238 |
14 Feb 2024 | 6.34 | 6.44 | 6.15 | 6.23 | 6.23 | 5,548,708 |
13 Feb 2024 | 6.48 | 6.57 | 6.37 | 6.41 | 6.41 | 4,877,483 |
12 Feb 2024 | 6.22 | 6.49 | 6.21 | 6.48 | 6.48 | 5,961,274 |
09 Feb 2024 | 6.27 | 6.31 | 6.22 | 6.24 | 6.24 | 2,723,836 |
08 Feb 2024 | 6.16 | 6.29 | 6.14 | 6.27 | 6.27 | 4,302,239 |
07 Feb 2024 | 6.17 | 6.28 | 6.15 | 6.17 | 6.17 | 2,892,881 |
06 Feb 2024 | 6.20 | 6.31 | 6.10 | 6.24 | 6.24 | 6,166,047 |
05 Feb 2024 | 6.36 | 6.44 | 6.20 | 6.20 | 6.20 | 6,446,360 |
02 Feb 2024 | 6.50 | 6.52 | 6.35 | 6.40 | 6.40 | 7,005,269 |
01 Feb 2024 | 6.58 | 6.72 | 6.55 | 6.55 | 6.55 | 4,850,559 |
31 Jan 2024 | 6.55 | 6.70 | 6.54 | 6.64 | 6.64 | 5,848,775 |
30 Jan 2024 | 6.76 | 6.76 | 6.50 | 6.53 | 6.53 | 6,674,061 |
29 Jan 2024 | 6.91 | 7.04 | 6.75 | 6.77 | 6.77 | 5,405,072 |
26 Jan 2024 | 6.88 | 6.94 | 6.82 | 6.88 | 6.88 | 4,172,319 |
25 Jan 2024 | 6.86 | 7.12 | 6.83 | 6.87 | 6.87 | 9,155,677 |
24 Jan 2024 | 6.65 | 6.83 | 6.55 | 6.74 | 6.74 | 6,464,391 |
23 Jan 2024 | 6.66 | 6.74 | 6.55 | 6.61 | 6.61 | 5,161,965 |
22 Jan 2024 | 6.55 | 6.74 | 6.53 | 6.67 | 6.67 | 6,189,459 |
19 Jan 2024 | 6.95 | 7.02 | 6.67 | 6.70 | 6.70 | 7,839,931 |
18 Jan 2024 | 7.14 | 7.16 | 6.95 | 6.95 | 6.95 | 3,982,086 |
17 Jan 2024 | 7.07 | 7.20 | 7.01 | 7.07 | 7.07 | 4,395,501 |
16 Jan 2024 | 6.91 | 7.27 | 6.91 | 7.17 | 7.17 | 5,721,058 |
15 Jan 2024 | 7.02 | 7.06 | 6.88 | 7.02 | 7.02 | 8,033,688 |
12 Jan 2024 | 7.32 | 7.35 | 7.00 | 7.12 | 7.12 | 8,664,101 |
11 Jan 2024 | 7.16 | 7.38 | 7.14 | 7.24 | 7.24 | 7,499,264 |
10 Jan 2024 | 7.18 | 7.34 | 7.08 | 7.15 | 7.15 | 8,150,995 |
09 Jan 2024 | 7.92 | 7.98 | 7.16 | 7.16 | 7.16 | 32,801,173 |
08 Jan 2024 | 8.53 | 8.53 | 8.32 | 8.46 | 8.46 | 2,900,600 |
05 Jan 2024 | 8.76 | 8.76 | 8.45 | 8.52 | 8.52 | 5,135,683 |
04 Jan 2024 | 8.76 | 8.94 | 8.74 | 8.81 | 8.81 | 4,399,697 |
03 Jan 2024 | 8.71 | 8.77 | 8.54 | 8.72 | 8.72 | 4,463,152 |
02 Jan 2024 | 8.70 | 8.87 | 8.69 | 8.80 | 8.80 | 4,584,401 |
29 Dec 2023 | 8.65 | 8.70 | 8.57 | 8.57 | 8.57 | 2,578,095 |
28 Dec 2023 | 8.82 | 8.82 | 8.61 | 8.65 | 8.65 | 2,294,382 |
27 Dec 2023 | 8.70 | 8.88 | 8.70 | 8.79 | 8.79 | 2,317,911 |
22 Dec 2023 | 8.61 | 8.75 | 8.59 | 8.67 | 8.67 | 2,771,458 |
21 Dec 2023 | 8.28 | 8.65 | 8.28 | 8.63 | 8.63 | 9,029,217 |
20 Dec 2023 | 8.46 | 8.53 | 8.37 | 8.40 | 8.40 | 5,497,242 |
19 Dec 2023 | 8.50 | 8.57 | 8.34 | 8.39 | 8.39 | 4,983,395 |
18 Dec 2023 | 8.40 | 8.63 | 8.33 | 8.56 | 8.56 | 6,627,028 |
15 Dec 2023 | 8.28 | 8.51 | 8.26 | 8.26 | 8.26 | 7,522,411 |
14 Dec 2023 | 8.05 | 8.29 | 8.00 | 8.23 | 8.23 | 5,715,582 |
13 Dec 2023 | 7.81 | 8.12 | 7.72 | 7.92 | 7.92 | 7,409,708 |
12 Dec 2023 | 8.25 | 8.28 | 7.78 | 7.91 | 7.91 | 9,135,494 |
11 Dec 2023 | 8.23 | 8.31 | 8.15 | 8.22 | 8.22 | 3,245,362 |
08 Dec 2023 | 8.08 | 8.30 | 8.08 | 8.26 | 8.26 | 7,501,523 |
07 Dec 2023 | 8.06 | 8.17 | 7.92 | 7.97 | 7.97 | 13,479,045 |
06 Dec 2023 | 8.40 | 8.49 | 8.13 | 8.13 | 8.13 | 8,392,470 |
05 Dec 2023 | 8.34 | 8.65 | 8.20 | 8.40 | 8.40 | 6,856,318 |
04 Dec 2023 | 8.85 | 8.89 | 8.40 | 8.42 | 8.42 | 7,824,250 |
01 Dec 2023 | 8.96 | 9.08 | 8.92 | 8.98 | 8.98 | 5,503,832 |
30 Nov 2023 | 9.00 | 9.15 | 8.96 | 9.09 | 9.09 | 6,686,729 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |