Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 7.620 | 7.770 | 7.590 | 7.750 | 7.750 | 6,228,466 |
Apr 22, 2024 | 7.470 | 7.770 | 7.470 | 7.550 | 7.550 | 5,705,953 |
Apr 19, 2024 | 7.570 | 7.570 | 7.240 | 7.450 | 7.450 | 7,014,092 |
Apr 18, 2024 | 7.410 | 7.700 | 7.280 | 7.570 | 7.570 | 7,730,497 |
Apr 17, 2024 | 7.870 | 8.010 | 7.330 | 7.410 | 7.410 | 23,463,011 |
Apr 16, 2024 | 8.000 | 8.060 | 7.880 | 7.950 | 7.950 | 6,556,913 |
Apr 15, 2024 | 8.010 | 8.140 | 7.900 | 8.000 | 8.000 | 6,162,010 |
Apr 12, 2024 | 8.430 | 8.450 | 8.110 | 8.110 | 8.110 | 9,015,514 |
Apr 11, 2024 | 8.590 | 8.740 | 8.250 | 8.450 | 8.450 | 13,801,411 |
Apr 10, 2024 | 8.880 | 8.880 | 8.560 | 8.830 | 8.830 | 6,771,164 |
Apr 09, 2024 | 8.610 | 8.950 | 8.610 | 8.880 | 8.880 | 7,889,942 |
Apr 08, 2024 | 8.600 | 8.720 | 8.490 | 8.610 | 8.610 | 5,607,074 |
Apr 05, 2024 | 8.450 | 8.600 | 8.390 | 8.500 | 8.500 | 4,444,197 |
Apr 03, 2024 | 8.500 | 8.610 | 8.410 | 8.430 | 8.430 | 5,469,112 |
Apr 02, 2024 | 8.340 | 8.600 | 8.320 | 8.500 | 8.500 | 8,029,429 |
Mar 28, 2024 | 8.310 | 8.530 | 8.140 | 8.260 | 8.260 | 16,586,508 |
Mar 27, 2024 | 8.530 | 8.530 | 8.300 | 8.310 | 8.310 | 6,544,149 |
Mar 26, 2024 | 8.600 | 8.780 | 8.460 | 8.530 | 8.530 | 8,039,407 |
Mar 25, 2024 | 8.580 | 8.720 | 8.490 | 8.570 | 8.570 | 5,592,484 |
Mar 22, 2024 | 9.040 | 9.040 | 8.440 | 8.530 | 8.530 | 15,029,818 |
Mar 21, 2024 | 8.860 | 9.180 | 8.860 | 9.040 | 9.040 | 6,036,452 |
Mar 20, 2024 | 9.030 | 9.070 | 8.810 | 8.810 | 8.810 | 9,633,154 |
Mar 20, 2024 | 0.2 Dividend | |||||
Mar 19, 2024 | 9.240 | 9.300 | 9.130 | 9.190 | 8.990 | 9,862,490 |
Mar 18, 2024 | 9.360 | 9.370 | 9.220 | 9.310 | 9.107 | 6,197,186 |
Mar 15, 2024 | 9.530 | 9.530 | 9.330 | 9.360 | 9.156 | 26,127,833 |
Mar 14, 2024 | 9.540 | 9.590 | 9.440 | 9.530 | 9.323 | 9,885,733 |
Mar 13, 2024 | 9.770 | 9.870 | 9.500 | 9.540 | 9.332 | 11,640,459 |
Mar 12, 2024 | 9.400 | 9.950 | 9.350 | 9.920 | 9.704 | 19,870,018 |
Mar 11, 2024 | 8.940 | 9.350 | 8.860 | 9.340 | 9.137 | 14,623,173 |
Mar 08, 2024 | 8.600 | 8.990 | 8.600 | 8.930 | 8.736 | 15,931,776 |
Mar 07, 2024 | 8.640 | 8.780 | 8.510 | 8.620 | 8.432 | 10,464,838 |
Mar 06, 2024 | 8.500 | 8.720 | 8.480 | 8.640 | 8.452 | 11,744,814 |
Mar 05, 2024 | 8.510 | 8.650 | 8.360 | 8.530 | 8.344 | 24,535,259 |
Mar 04, 2024 | 9.290 | 9.300 | 8.700 | 8.770 | 8.579 | 30,685,512 |
Mar 01, 2024 | 9.600 | 9.600 | 9.150 | 9.200 | 9.000 | 54,140,735 |
Feb 29, 2024 | 10.000 | 10.280 | 9.720 | 9.870 | 9.655 | 114,477,040 |
Feb 28, 2024 | 9.840 | 10.760 | 9.820 | 10.080 | 9.861 | 52,109,744 |
Feb 27, 2024 | 9.540 | 9.800 | 9.420 | 9.800 | 9.587 | 20,647,167 |
Feb 26, 2024 | 9.770 | 9.790 | 9.450 | 9.560 | 9.352 | 18,563,568 |
Feb 23, 2024 | 9.880 | 9.900 | 9.590 | 9.740 | 9.528 | 11,835,108 |
Feb 22, 2024 | 9.790 | 9.920 | 9.520 | 9.920 | 9.704 | 9,963,808 |
Feb 21, 2024 | 9.350 | 10.060 | 9.270 | 9.790 | 9.577 | 14,738,874 |
Feb 20, 2024 | 9.390 | 9.520 | 9.180 | 9.360 | 9.156 | 11,246,006 |
Feb 19, 2024 | 9.600 | 9.660 | 9.320 | 9.390 | 9.186 | 10,533,432 |
Feb 16, 2024 | 9.310 | 9.670 | 9.210 | 9.620 | 9.411 | 12,122,090 |
Feb 15, 2024 | 9.300 | 9.310 | 9.060 | 9.260 | 9.058 | 8,467,417 |
Feb 14, 2024 | 9.100 | 9.430 | 8.990 | 9.380 | 9.176 | 12,004,102 |
Feb 09, 2024 | 9.400 | 9.400 | 9.400 | 9.400 | 9.195 | - |
Feb 08, 2024 | 9.580 | 9.710 | 9.500 | 9.640 | 9.430 | 6,249,633 |
Feb 07, 2024 | 9.610 | 9.780 | 9.500 | 9.530 | 9.323 | 10,066,008 |
Feb 06, 2024 | 9.400 | 9.650 | 9.200 | 9.620 | 9.411 | 8,800,564 |
Feb 05, 2024 | 9.600 | 9.600 | 9.280 | 9.380 | 9.176 | 7,198,245 |
Feb 02, 2024 | 9.810 | 10.140 | 9.450 | 9.600 | 9.391 | 8,363,127 |
Feb 01, 2024 | 9.580 | 9.980 | 9.520 | 9.810 | 9.597 | 11,774,796 |
Jan 31, 2024 | 10.000 | 10.040 | 9.530 | 9.580 | 9.372 | 10,320,234 |
Jan 30, 2024 | 10.300 | 10.300 | 9.880 | 9.980 | 9.763 | 8,984,767 |
Jan 29, 2024 | 10.380 | 10.640 | 10.300 | 10.400 | 10.174 | 7,728,481 |
Jan 26, 2024 | 10.320 | 10.500 | 10.200 | 10.340 | 10.115 | 9,700,507 |
Jan 25, 2024 | 10.480 | 10.660 | 10.240 | 10.500 | 10.271 | 9,598,922 |
Jan 24, 2024 | 10.300 | 10.460 | 10.060 | 10.400 | 10.174 | 7,353,152 |
Jan 23, 2024 | 10.000 | 10.380 | 9.830 | 10.160 | 9.939 | 9,775,284 |
Jan 22, 2024 | 10.300 | 10.340 | 9.880 | 10.000 | 9.782 | 9,818,453 |
Jan 19, 2024 | 10.480 | 10.620 | 10.240 | 10.440 | 10.213 | 9,082,022 |
Jan 18, 2024 | 10.060 | 10.480 | 9.920 | 10.460 | 10.232 | 15,342,733 |
Jan 17, 2024 | 10.640 | 10.660 | 10.000 | 10.040 | 9.822 | 19,488,911 |
Jan 16, 2024 | 10.920 | 11.060 | 10.620 | 10.640 | 10.408 | 8,283,428 |
Jan 15, 2024 | 11.140 | 11.140 | 11.140 | 11.140 | 10.898 | - |
Jan 12, 2024 | 11.320 | 11.400 | 11.080 | 11.100 | 10.858 | 7,318,994 |
Jan 11, 2024 | 10.980 | 11.420 | 10.920 | 11.320 | 11.074 | 8,619,106 |
Jan 10, 2024 | 10.780 | 11.000 | 10.680 | 10.980 | 10.741 | 7,601,210 |
Jan 09, 2024 | 10.860 | 11.080 | 10.820 | 10.820 | 10.585 | 6,270,705 |
Jan 08, 2024 | 11.080 | 11.160 | 10.800 | 10.980 | 10.741 | 5,684,815 |
Jan 05, 2024 | 11.240 | 11.440 | 11.040 | 11.080 | 10.839 | 9,357,618 |
Jan 04, 2024 | 11.420 | 11.500 | 11.080 | 11.240 | 10.995 | 9,174,982 |
Jan 03, 2024 | 11.720 | 11.740 | 11.340 | 11.420 | 11.171 | 8,700,558 |
Jan 02, 2024 | 12.180 | 12.180 | 11.640 | 11.720 | 11.465 | 7,353,021 |
Dec 29, 2023 | 12.000 | 12.140 | 11.900 | 12.120 | 11.856 | 6,386,763 |
Dec 28, 2023 | 12.080 | 12.120 | 11.880 | 12.080 | 11.817 | 6,359,979 |
Dec 27, 2023 | 11.800 | 12.000 | 11.720 | 12.000 | 11.739 | 7,748,191 |
Dec 22, 2023 | 11.900 | 12.060 | 11.720 | 11.780 | 11.524 | 4,161,433 |
Dec 21, 2023 | 11.600 | 12.020 | 11.540 | 11.900 | 11.641 | 7,951,195 |
Dec 20, 2023 | 11.780 | 11.880 | 11.580 | 11.680 | 11.426 | 7,057,170 |
Dec 19, 2023 | 11.560 | 11.780 | 11.440 | 11.660 | 11.406 | 6,659,865 |
Dec 18, 2023 | 11.740 | 11.740 | 11.500 | 11.660 | 11.406 | 9,116,434 |
Dec 15, 2023 | 11.480 | 12.040 | 11.480 | 11.880 | 11.621 | 26,432,833 |
Dec 14, 2023 | 11.360 | 11.600 | 11.340 | 11.520 | 11.269 | 14,396,744 |
Dec 13, 2023 | 11.260 | 11.400 | 10.940 | 11.140 | 10.898 | 11,103,656 |
Dec 12, 2023 | 11.080 | 11.340 | 10.980 | 11.260 | 11.015 | 9,144,952 |
Dec 11, 2023 | 11.100 | 11.100 | 10.800 | 11.080 | 10.839 | 8,617,252 |
Dec 08, 2023 | 11.040 | 11.280 | 10.960 | 11.020 | 10.780 | 11,275,850 |
Dec 07, 2023 | 11.040 | 11.400 | 10.800 | 11.000 | 10.761 | 13,314,698 |
Dec 06, 2023 | 10.580 | 11.180 | 10.500 | 11.040 | 10.800 | 18,792,967 |
Dec 05, 2023 | 10.860 | 10.860 | 10.480 | 10.600 | 10.369 | 17,314,782 |
Dec 04, 2023 | 11.300 | 11.540 | 10.740 | 10.860 | 10.624 | 18,972,748 |
Dec 01, 2023 | 11.700 | 11.700 | 11.040 | 11.100 | 10.858 | 20,015,454 |
Nov 30, 2023 | 11.800 | 11.940 | 11.540 | 11.620 | 11.367 | 26,838,085 |
Nov 29, 2023 | 12.460 | 12.460 | 11.620 | 11.720 | 11.465 | 20,438,252 |
Nov 28, 2023 | 12.280 | 12.500 | 12.060 | 12.220 | 11.954 | 11,789,629 |
Nov 27, 2023 | 13.260 | 13.260 | 12.120 | 12.340 | 12.071 | 22,888,075 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |