Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 9.87 | 9.96 | 9.78 | 9.90 | 9.90 | 3,161,400 |
29 Apr 2024 | 9.51 | 9.83 | 9.51 | 9.83 | 9.83 | 3,230,669 |
26 Apr 2024 | 9.29 | 9.60 | 9.26 | 9.49 | 9.49 | 3,475,718 |
25 Apr 2024 | 9.23 | 9.37 | 9.22 | 9.28 | 9.28 | 2,370,300 |
24 Apr 2024 | 8.82 | 9.22 | 8.82 | 9.22 | 9.22 | 3,144,200 |
23 Apr 2024 | 8.56 | 8.92 | 8.53 | 8.80 | 8.80 | 2,368,700 |
22 Apr 2024 | 8.83 | 8.83 | 8.35 | 8.58 | 8.58 | 2,601,360 |
19 Apr 2024 | 9.03 | 9.07 | 8.73 | 8.83 | 8.83 | 3,067,391 |
18 Apr 2024 | 8.72 | 9.32 | 8.63 | 9.03 | 9.03 | 5,191,981 |
17 Apr 2024 | 8.17 | 8.85 | 8.11 | 8.79 | 8.79 | 4,725,933 |
16 Apr 2024 | 8.79 | 8.85 | 8.04 | 8.05 | 8.05 | 6,190,770 |
15 Apr 2024 | 9.57 | 9.73 | 8.74 | 8.93 | 8.93 | 6,410,689 |
12 Apr 2024 | 9.64 | 9.87 | 9.59 | 9.62 | 9.62 | 3,780,400 |
11 Apr 2024 | 9.55 | 9.73 | 9.36 | 9.59 | 9.59 | 4,583,140 |
10 Apr 2024 | 10.02 | 10.02 | 9.39 | 9.60 | 9.60 | 6,849,170 |
09 Apr 2024 | 9.69 | 10.10 | 9.68 | 9.91 | 9.91 | 7,326,342 |
08 Apr 2024 | 10.60 | 10.61 | 9.92 | 9.92 | 9.92 | 11,709,161 |
03 Apr 2024 | 10.46 | 11.02 | 10.33 | 11.02 | 11.02 | 15,967,552 |
02 Apr 2024 | 12.55 | 12.59 | 10.68 | 10.69 | 10.69 | 23,245,464 |
01 Apr 2024 | 11.40 | 11.74 | 11.25 | 11.74 | 11.74 | 5,776,538 |
29 Mar 2024 | 10.27 | 10.67 | 10.01 | 10.67 | 10.67 | 2,730,764 |
28 Mar 2024 | 9.44 | 9.84 | 9.44 | 9.70 | 9.70 | 2,406,280 |
27 Mar 2024 | 9.98 | 10.00 | 9.37 | 9.39 | 9.39 | 2,553,680 |
26 Mar 2024 | 9.79 | 9.95 | 9.64 | 9.85 | 9.85 | 2,273,490 |
25 Mar 2024 | 9.90 | 9.99 | 9.65 | 9.66 | 9.66 | 2,576,749 |
22 Mar 2024 | 10.20 | 10.21 | 9.87 | 9.88 | 9.88 | 2,034,916 |
21 Mar 2024 | 10.00 | 10.28 | 9.95 | 10.18 | 10.18 | 2,643,022 |
20 Mar 2024 | 9.90 | 9.98 | 9.85 | 9.97 | 9.97 | 1,651,268 |
19 Mar 2024 | 9.84 | 9.98 | 9.76 | 9.83 | 9.83 | 1,852,088 |
18 Mar 2024 | 9.60 | 9.89 | 9.58 | 9.88 | 9.88 | 2,481,667 |
15 Mar 2024 | 9.47 | 9.54 | 9.29 | 9.49 | 9.49 | 1,597,800 |
14 Mar 2024 | 9.45 | 9.56 | 9.21 | 9.36 | 9.36 | 1,956,928 |
13 Mar 2024 | 9.37 | 9.58 | 9.37 | 9.46 | 9.46 | 1,812,060 |
12 Mar 2024 | 9.18 | 9.46 | 9.14 | 9.41 | 9.41 | 2,342,445 |
11 Mar 2024 | 8.84 | 9.31 | 8.84 | 9.17 | 9.17 | 2,516,900 |
08 Mar 2024 | 8.75 | 8.92 | 8.72 | 8.84 | 8.84 | 1,123,500 |
07 Mar 2024 | 8.89 | 9.08 | 8.76 | 8.76 | 8.76 | 1,549,300 |
06 Mar 2024 | 8.72 | 8.99 | 8.66 | 8.89 | 8.89 | 2,760,307 |
05 Mar 2024 | 8.83 | 8.91 | 8.66 | 8.76 | 8.76 | 2,711,770 |
04 Mar 2024 | 9.06 | 9.12 | 8.65 | 8.84 | 8.84 | 2,948,724 |
01 Mar 2024 | 8.89 | 9.10 | 8.76 | 9.06 | 9.06 | 3,518,947 |
29 Feb 2024 | 8.45 | 8.78 | 8.35 | 8.76 | 8.76 | 4,482,335 |
28 Feb 2024 | 9.49 | 9.62 | 8.51 | 8.52 | 8.52 | 5,605,270 |
27 Feb 2024 | 9.21 | 9.50 | 9.19 | 9.46 | 9.46 | 2,674,973 |
26 Feb 2024 | 9.10 | 9.38 | 9.01 | 9.12 | 9.12 | 3,452,475 |
23 Feb 2024 | 8.69 | 9.15 | 8.56 | 9.00 | 9.00 | 3,341,269 |
22 Feb 2024 | 8.29 | 8.63 | 8.25 | 8.59 | 8.59 | 2,662,082 |
21 Feb 2024 | 8.10 | 8.52 | 8.05 | 8.29 | 8.29 | 3,012,640 |
20 Feb 2024 | 8.00 | 8.15 | 7.87 | 8.09 | 8.09 | 2,983,735 |
19 Feb 2024 | 7.64 | 8.25 | 7.63 | 7.97 | 7.97 | 4,217,774 |
08 Feb 2024 | 7.00 | 7.57 | 6.55 | 7.55 | 7.55 | 5,257,324 |
07 Feb 2024 | 7.32 | 7.45 | 6.70 | 6.89 | 6.89 | 5,010,635 |
06 Feb 2024 | 7.08 | 7.76 | 6.90 | 7.36 | 7.36 | 5,424,584 |
05 Feb 2024 | 8.31 | 8.34 | 7.67 | 7.67 | 7.67 | 3,463,710 |
02 Feb 2024 | 9.03 | 9.19 | 8.27 | 8.52 | 8.52 | 2,692,253 |
01 Feb 2024 | 9.31 | 9.31 | 8.79 | 8.96 | 8.96 | 2,233,880 |
31 Jan 2024 | 9.66 | 9.79 | 9.15 | 9.18 | 9.18 | 2,760,155 |
30 Jan 2024 | 10.02 | 10.06 | 9.70 | 9.71 | 9.71 | 1,873,520 |
29 Jan 2024 | 10.40 | 10.43 | 10.00 | 10.08 | 10.08 | 1,956,590 |
26 Jan 2024 | 10.39 | 10.54 | 10.29 | 10.39 | 10.39 | 1,944,986 |
25 Jan 2024 | 9.92 | 10.37 | 9.89 | 10.37 | 10.37 | 2,653,300 |
24 Jan 2024 | 9.89 | 10.10 | 9.59 | 9.99 | 9.99 | 2,751,979 |
23 Jan 2024 | 9.98 | 10.07 | 9.68 | 9.89 | 9.89 | 2,593,359 |
22 Jan 2024 | 10.57 | 10.73 | 9.84 | 9.94 | 9.94 | 3,110,651 |
19 Jan 2024 | 10.80 | 10.89 | 10.63 | 10.63 | 10.63 | 2,030,188 |
18 Jan 2024 | 11.06 | 11.20 | 10.50 | 10.80 | 10.80 | 3,604,910 |
17 Jan 2024 | 11.55 | 11.55 | 11.09 | 11.09 | 11.09 | 2,060,420 |
16 Jan 2024 | 11.50 | 11.64 | 11.30 | 11.48 | 11.48 | 2,489,700 |
15 Jan 2024 | 11.56 | 11.69 | 11.38 | 11.55 | 11.55 | 1,761,890 |
12 Jan 2024 | 11.73 | 11.86 | 11.54 | 11.56 | 11.56 | 2,330,153 |
11 Jan 2024 | 11.60 | 11.77 | 11.54 | 11.74 | 11.74 | 2,151,830 |
10 Jan 2024 | 11.73 | 11.86 | 11.39 | 11.61 | 11.61 | 2,870,700 |
09 Jan 2024 | 11.58 | 11.82 | 11.58 | 11.79 | 11.79 | 2,986,400 |
08 Jan 2024 | 11.92 | 11.94 | 11.56 | 11.58 | 11.58 | 3,748,338 |
05 Jan 2024 | 12.36 | 12.40 | 11.95 | 12.00 | 12.00 | 4,804,805 |
04 Jan 2024 | 12.54 | 12.54 | 12.22 | 12.28 | 12.28 | 5,635,064 |
03 Jan 2024 | 12.57 | 12.70 | 12.38 | 12.64 | 12.64 | 8,243,375 |
02 Jan 2024 | 12.24 | 12.79 | 12.18 | 12.79 | 12.79 | 14,387,423 |
29 Dec 2023 | 12.30 | 12.51 | 12.00 | 12.51 | 12.51 | 15,921,521 |
28 Dec 2023 | 11.57 | 12.68 | 11.48 | 12.68 | 12.68 | 7,084,450 |
27 Dec 2023 | 11.50 | 11.56 | 11.37 | 11.53 | 11.53 | 2,423,129 |
26 Dec 2023 | 11.62 | 11.71 | 11.31 | 11.33 | 11.33 | 2,402,898 |
25 Dec 2023 | 11.60 | 11.72 | 11.46 | 11.67 | 11.67 | 2,052,330 |
22 Dec 2023 | 11.85 | 11.91 | 11.52 | 11.55 | 11.55 | 2,281,060 |
21 Dec 2023 | 11.82 | 11.84 | 11.53 | 11.81 | 11.81 | 2,330,735 |
20 Dec 2023 | 11.89 | 12.00 | 11.70 | 11.70 | 11.70 | 1,847,600 |
19 Dec 2023 | 11.85 | 11.90 | 11.67 | 11.82 | 11.82 | 2,373,300 |
18 Dec 2023 | 11.69 | 12.09 | 11.69 | 11.90 | 11.90 | 3,505,331 |
15 Dec 2023 | 11.95 | 12.02 | 11.81 | 11.82 | 11.82 | 1,796,700 |
14 Dec 2023 | 12.08 | 12.13 | 11.90 | 11.95 | 11.95 | 2,718,121 |
13 Dec 2023 | 11.79 | 12.24 | 11.66 | 12.08 | 12.08 | 4,397,925 |
12 Dec 2023 | 11.84 | 11.91 | 11.70 | 11.77 | 11.77 | 2,675,530 |
11 Dec 2023 | 11.33 | 11.83 | 11.26 | 11.81 | 11.81 | 5,590,585 |
08 Dec 2023 | 11.65 | 11.75 | 11.32 | 11.34 | 11.34 | 5,632,470 |
07 Dec 2023 | 12.16 | 12.22 | 11.63 | 11.65 | 11.65 | 7,027,364 |
06 Dec 2023 | 12.13 | 12.88 | 12.07 | 12.17 | 12.17 | 5,173,375 |
05 Dec 2023 | 12.17 | 12.36 | 11.96 | 12.14 | 12.14 | 5,043,508 |
04 Dec 2023 | 12.19 | 12.24 | 12.00 | 12.17 | 12.17 | 3,804,860 |
01 Dec 2023 | 12.34 | 12.34 | 11.81 | 12.13 | 12.13 | 5,226,910 |
30 Nov 2023 | 12.51 | 12.74 | 12.11 | 12.25 | 12.25 | 6,633,230 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |