Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 8.50 | 8.69 | 8.42 | 8.65 | 8.65 | 129,469 |
29 Apr 2024 | 8.41 | 8.55 | 8.42 | 8.49 | 8.49 | 24,555 |
26 Apr 2024 | 8.30 | 8.42 | 8.18 | 8.36 | 8.36 | 163,857 |
25 Apr 2024 | 8.36 | 8.49 | 8.00 | 8.12 | 8.12 | 108,670 |
24 Apr 2024 | 8.77 | 8.93 | 8.34 | 8.38 | 8.38 | 952,961 |
23 Apr 2024 | 8.35 | 8.72 | 8.24 | 8.66 | 8.66 | 434,659 |
22 Apr 2024 | 8.48 | 8.49 | 8.12 | 8.41 | 8.41 | 1,032,538 |
19 Apr 2024 | 8.59 | 8.48 | 8.23 | 8.41 | 8.41 | 91,953 |
18 Apr 2024 | 8.88 | 8.86 | 8.57 | 8.61 | 8.61 | 71,384 |
17 Apr 2024 | 8.73 | 8.93 | 8.62 | 8.82 | 8.82 | 391,479 |
16 Apr 2024 | 8.58 | 8.89 | 8.32 | 8.39 | 8.39 | 87,965 |
15 Apr 2024 | 8.58 | 8.70 | 8.47 | 8.60 | 8.60 | 1,125,991 |
12 Apr 2024 | 8.79 | 9.02 | 8.50 | 8.53 | 8.53 | 460,038 |
11 Apr 2024 | 9.10 | 9.28 | 8.39 | 8.68 | 8.68 | 217,359 |
10 Apr 2024 | 9.50 | 9.68 | 9.01 | 9.18 | 9.18 | 3,802,541 |
09 Apr 2024 | 9.70 | 9.65 | 9.38 | 9.47 | 9.47 | 1,603,651 |
08 Apr 2024 | 9.25 | 9.49 | 9.06 | 9.36 | 9.36 | 2,257,799 |
05 Apr 2024 | 8.90 | 9.28 | 8.76 | 8.82 | 8.82 | 487,395 |
04 Apr 2024 | 8.88 | 9.09 | 8.74 | 9.02 | 9.02 | 252,082 |
03 Apr 2024 | 8.48 | 8.76 | 8.40 | 8.58 | 8.58 | 612,558 |
02 Apr 2024 | 8.30 | 8.47 | 8.16 | 8.40 | 8.40 | 176,642 |
28 Mar 2024 | 8.28 | 8.42 | 8.27 | 8.38 | 8.38 | 174,482 |
27 Mar 2024 | 8.33 | 8.42 | 8.20 | 8.30 | 8.30 | 54,000 |
26 Mar 2024 | 8.20 | 8.32 | 8.14 | 8.30 | 8.30 | 100,673 |
25 Mar 2024 | 7.91 | 8.16 | 7.74 | 8.16 | 8.16 | 1,048,106 |
22 Mar 2024 | 8.80 | 9.19 | 7.68 | 7.86 | 7.86 | 989,403 |
21 Mar 2024 | 8.22 | 8.50 | 8.08 | 8.41 | 8.41 | 1,419,062 |
20 Mar 2024 | 7.82 | 8.23 | 7.54 | 7.92 | 7.92 | 326,194 |
19 Mar 2024 | 7.55 | 7.79 | 7.51 | 7.64 | 7.64 | 296,604 |
18 Mar 2024 | 7.57 | 7.86 | 7.35 | 7.49 | 7.49 | 632,693 |
15 Mar 2024 | 7.22 | 7.57 | 7.10 | 7.33 | 7.33 | 105,310 |
14 Mar 2024 | 7.90 | 8.15 | 7.03 | 7.45 | 7.45 | 525,775 |
13 Mar 2024 | 8.01 | 8.26 | 7.75 | 7.95 | 7.95 | 1,144,043 |
12 Mar 2024 | 8.76 | 8.69 | 7.99 | 8.33 | 8.33 | 727,005 |
11 Mar 2024 | 8.80 | 9.34 | 7.75 | 7.98 | 7.98 | 2,132,536 |
08 Mar 2024 | 7.35 | 8.72 | 7.18 | 8.13 | 8.13 | 1,339,730 |
07 Mar 2024 | 6.90 | 7.13 | 6.66 | 6.92 | 6.92 | 12,487,110 |
06 Mar 2024 | 7.61 | 7.58 | 6.37 | 6.65 | 6.65 | 2,335,307 |
05 Mar 2024 | 8.05 | 8.11 | 7.60 | 7.85 | 7.85 | 781,863 |
04 Mar 2024 | 9.02 | 9.09 | 7.92 | 8.11 | 8.11 | 1,551,254 |
01 Mar 2024 | 8.04 | 9.25 | 7.50 | 8.98 | 8.98 | 4,314,554 |
29 Feb 2024 | 11.45 | 11.64 | 7.53 | 7.58 | 7.58 | 1,969,032 |
28 Feb 2024 | 11.65 | 12.03 | 11.45 | 11.73 | 11.73 | 1,529,689 |
27 Feb 2024 | 11.95 | 11.94 | 11.64 | 11.76 | 11.76 | 2,428,228 |
26 Feb 2024 | 11.75 | 11.90 | 11.58 | 11.82 | 11.82 | 1,021,459 |
23 Feb 2024 | 11.15 | 11.50 | 11.09 | 11.49 | 11.49 | 1,585,692 |
22 Feb 2024 | 10.98 | 11.23 | 10.72 | 10.94 | 10.94 | 228,747 |
21 Feb 2024 | 11.00 | 11.05 | 10.77 | 10.85 | 10.85 | 155,598 |
20 Feb 2024 | 11.00 | 11.34 | 10.18 | 10.91 | 10.91 | 1,165,592 |
19 Feb 2024 | 10.60 | 11.00 | 10.59 | 10.97 | 10.97 | 97,998 |
16 Feb 2024 | 10.62 | 10.73 | 10.53 | 10.67 | 10.67 | 409,968 |
15 Feb 2024 | 10.60 | 10.71 | 10.52 | 10.62 | 10.62 | 673,486 |
14 Feb 2024 | 10.50 | 10.68 | 10.40 | 10.63 | 10.63 | 361,549 |
13 Feb 2024 | 10.81 | 10.85 | 10.36 | 10.73 | 10.73 | 146,928 |
12 Feb 2024 | 10.25 | 10.69 | 10.26 | 10.69 | 10.69 | 120,554 |
09 Feb 2024 | 10.11 | 10.32 | 10.02 | 10.23 | 10.23 | 263,270 |
08 Feb 2024 | 10.25 | 10.30 | 10.04 | 10.11 | 10.11 | 134,588 |
07 Feb 2024 | 10.45 | 10.70 | 10.19 | 10.32 | 10.32 | 567,010 |
06 Feb 2024 | 10.55 | 10.86 | 10.48 | 10.60 | 10.60 | 424,798 |
05 Feb 2024 | 10.32 | 10.52 | 10.21 | 10.38 | 10.38 | 274,578 |
02 Feb 2024 | 10.27 | 10.52 | 10.08 | 10.26 | 10.26 | 165,572 |
01 Feb 2024 | 10.19 | 10.18 | 9.68 | 9.94 | 9.94 | 193,296 |
31 Jan 2024 | 10.60 | 10.49 | 10.07 | 10.27 | 10.27 | 329,790 |
30 Jan 2024 | 10.05 | 10.53 | 9.97 | 10.39 | 10.39 | 1,257,509 |
29 Jan 2024 | 9.64 | 10.01 | 9.56 | 9.97 | 9.97 | 1,090,688 |
26 Jan 2024 | 9.47 | 9.61 | 9.32 | 9.41 | 9.41 | 165,977 |
25 Jan 2024 | 9.64 | 9.53 | 9.24 | 9.45 | 9.45 | 409,923 |
24 Jan 2024 | 9.27 | 9.60 | 9.10 | 9.51 | 9.51 | 732,943 |
23 Jan 2024 | 9.00 | 9.29 | 8.77 | 9.01 | 9.01 | 869,433 |
22 Jan 2024 | 8.44 | 8.87 | 8.40 | 8.76 | 8.76 | 178,779 |
19 Jan 2024 | 8.55 | 8.50 | 8.15 | 8.34 | 8.34 | 1,249,066 |
18 Jan 2024 | 8.65 | 8.56 | 8.29 | 8.49 | 8.49 | 1,028,991 |
17 Jan 2024 | 9.00 | 9.32 | 8.38 | 8.62 | 8.62 | 759,364 |
16 Jan 2024 | 9.00 | 9.28 | 8.84 | 9.06 | 9.06 | 786,684 |
15 Jan 2024 | 9.17 | 9.64 | 8.68 | 9.03 | 9.03 | 2,964,298 |
12 Jan 2024 | 9.75 | 9.71 | 8.14 | 8.87 | 8.87 | 4,964,582 |
11 Jan 2024 | 12.00 | 11.96 | 9.73 | 11.80 | 11.80 | 4,935,874 |
10 Jan 2024 | 10.80 | 11.99 | 9.92 | 11.55 | 11.55 | 2,909,033 |
09 Jan 2024 | 13.39 | 13.39 | 7.80 | 10.64 | 10.64 | 3,427,931 |
08 Jan 2024 | 14.57 | 14.56 | 14.07 | 14.23 | 14.23 | 576,120 |
05 Jan 2024 | 14.90 | 14.79 | 14.51 | 14.57 | 14.57 | 259,929 |
04 Jan 2024 | 14.30 | 15.05 | 14.62 | 14.91 | 14.91 | 590,113 |
03 Jan 2024 | 14.80 | 15.12 | 14.44 | 14.50 | 14.50 | 778,463 |
02 Jan 2024 | 15.40 | 15.63 | 14.81 | 15.08 | 15.08 | 586,523 |
29 Dec 2023 | 14.08 | 15.91 | 14.22 | 14.29 | 14.29 | 1,051,095 |
28 Dec 2023 | 14.18 | 14.26 | 14.10 | 14.19 | 14.19 | 76,248 |
27 Dec 2023 | 14.11 | 14.46 | 14.09 | 14.24 | 14.24 | 96,548 |
22 Dec 2023 | 14.16 | 14.79 | 14.10 | 14.29 | 14.29 | 24,292 |
21 Dec 2023 | 14.23 | 14.39 | 14.23 | 14.35 | 14.35 | 97,994 |
20 Dec 2023 | 14.27 | 14.65 | 14.43 | 14.51 | 14.51 | 96,214 |
19 Dec 2023 | 13.94 | 14.40 | 13.93 | 14.18 | 14.18 | 211,599 |
18 Dec 2023 | 13.85 | 13.99 | 13.68 | 13.84 | 13.84 | 962,958 |
15 Dec 2023 | 14.23 | 14.30 | 13.94 | 14.15 | 14.15 | 329,303 |
14 Dec 2023 | 14.20 | 14.52 | 14.01 | 14.49 | 14.49 | 215,460 |
13 Dec 2023 | 13.99 | 14.10 | 13.77 | 13.82 | 13.82 | 142,617 |
12 Dec 2023 | 14.01 | 14.16 | 13.79 | 14.12 | 14.12 | 84,218 |
11 Dec 2023 | 14.25 | 14.25 | 14.06 | 14.11 | 14.11 | 1,198,143 |
08 Dec 2023 | 13.98 | 14.22 | 13.20 | 14.10 | 14.10 | 233,904 |
07 Dec 2023 | 13.95 | 14.09 | 13.52 | 13.74 | 13.74 | 336,129 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |