Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.07 | 7.21 | 7.00 | 7.11 | 7.11 | 3,745,367 |
02 May 2024 | 7.00 | 7.09 | 6.95 | 6.99 | 6.99 | 1,408,064 |
30 Apr 2024 | 6.97 | 7.13 | 6.90 | 7.01 | 7.01 | 3,136,603 |
29 Apr 2024 | 7.07 | 7.20 | 6.99 | 7.08 | 7.08 | 2,333,740 |
26 Apr 2024 | 7.16 | 7.16 | 6.86 | 7.04 | 7.04 | 4,393,550 |
25 Apr 2024 | 7.20 | 7.26 | 7.06 | 7.12 | 7.12 | 3,452,063 |
24 Apr 2024 | 7.26 | 7.34 | 7.16 | 7.30 | 7.30 | 2,249,980 |
23 Apr 2024 | 7.45 | 7.47 | 7.26 | 7.26 | 7.26 | 4,261,400 |
22 Apr 2024 | 7.34 | 7.49 | 7.30 | 7.42 | 7.42 | 6,104,655 |
19 Apr 2024 | 7.43 | 7.45 | 7.32 | 7.36 | 7.36 | 688,806 |
18 Apr 2024 | 7.48 | 7.55 | 7.45 | 7.49 | 7.49 | 1,136,158 |
17 Apr 2024 | 7.43 | 7.60 | 7.41 | 7.41 | 7.41 | 1,353,720 |
16 Apr 2024 | 7.44 | 7.55 | 7.30 | 7.53 | 7.53 | 1,095,443 |
15 Apr 2024 | 7.63 | 7.66 | 7.42 | 7.44 | 7.44 | 1,673,403 |
12 Apr 2024 | 7.70 | 7.74 | 7.52 | 7.55 | 7.55 | 1,316,583 |
11 Apr 2024 | 7.65 | 7.74 | 7.61 | 7.68 | 7.68 | 673,038 |
10 Apr 2024 | 7.72 | 7.82 | 7.65 | 7.68 | 7.68 | 1,386,550 |
09 Apr 2024 | 7.76 | 7.86 | 7.66 | 7.77 | 7.77 | 1,009,206 |
08 Apr 2024 | 7.65 | 7.78 | 7.51 | 7.78 | 7.78 | 1,592,633 |
05 Apr 2024 | 7.66 | 7.78 | 7.62 | 7.62 | 7.62 | 1,421,779 |
04 Apr 2024 | 7.80 | 8.01 | 7.76 | 7.80 | 7.80 | 1,606,164 |
03 Apr 2024 | 7.84 | 8.07 | 7.63 | 7.90 | 7.90 | 4,069,459 |
02 Apr 2024 | 8.39 | 8.65 | 7.63 | 7.90 | 7.90 | 12,961,998 |
27 Mar 2024 | 5.65 | 5.85 | 5.53 | 5.80 | 5.80 | 1,250,040 |
26 Mar 2024 | 5.86 | 5.86 | 5.55 | 5.65 | 5.65 | 2,339,825 |
25 Mar 2024 | 5.59 | 5.94 | 5.45 | 5.83 | 5.83 | 3,721,755 |
22 Mar 2024 | 5.70 | 5.87 | 5.32 | 5.38 | 5.38 | 3,345,711 |
21 Mar 2024 | 6.05 | 6.10 | 5.47 | 5.57 | 5.57 | 3,615,531 |
20 Mar 2024 | 6.00 | 6.12 | 5.90 | 5.95 | 5.95 | 1,902,188 |
19 Mar 2024 | 6.64 | 6.84 | 5.97 | 5.99 | 5.99 | 5,073,688 |
18 Mar 2024 | 6.82 | 7.07 | 6.66 | 6.72 | 6.72 | 1,854,894 |
15 Mar 2024 | 8.03 | 8.08 | 6.82 | 6.92 | 6.92 | 6,432,172 |
14 Mar 2024 | 7.80 | 8.19 | 7.78 | 8.06 | 8.06 | 547,469 |
13 Mar 2024 | 7.80 | 7.95 | 7.70 | 7.85 | 7.85 | 484,196 |
12 Mar 2024 | 7.72 | 8.07 | 7.64 | 7.86 | 7.86 | 639,090 |
11 Mar 2024 | 7.90 | 7.90 | 7.61 | 7.61 | 7.61 | 438,896 |
08 Mar 2024 | 8.20 | 8.22 | 7.90 | 7.93 | 7.93 | 778,479 |
07 Mar 2024 | 8.28 | 8.29 | 7.88 | 8.20 | 8.20 | 910,549 |
06 Mar 2024 | 7.90 | 8.35 | 7.80 | 8.21 | 8.21 | 1,073,185 |
05 Mar 2024 | 7.71 | 8.00 | 7.66 | 7.89 | 7.89 | 870,752 |
04 Mar 2024 | 7.84 | 8.19 | 7.71 | 7.72 | 7.72 | 444,861 |
01 Mar 2024 | 8.20 | 8.20 | 7.87 | 7.94 | 7.94 | 676,405 |
29 Feb 2024 | 7.85 | 8.29 | 7.61 | 8.10 | 8.10 | 1,702,376 |
28 Feb 2024 | 7.85 | 7.89 | 7.69 | 7.86 | 7.86 | 1,059,427 |
27 Feb 2024 | 7.76 | 7.99 | 7.45 | 7.82 | 7.82 | 2,636,432 |
26 Feb 2024 | 7.99 | 8.10 | 7.28 | 7.52 | 7.52 | 2,891,744 |
23 Feb 2024 | 8.61 | 8.65 | 7.93 | 7.99 | 7.99 | 2,280,802 |
22 Feb 2024 | 9.13 | 9.18 | 8.65 | 8.65 | 8.65 | 1,824,600 |
21 Feb 2024 | 9.10 | 9.20 | 8.90 | 9.02 | 9.02 | 1,052,708 |
20 Feb 2024 | 9.50 | 9.50 | 9.06 | 9.07 | 9.07 | 893,875 |
19 Feb 2024 | 9.71 | 9.73 | 9.50 | 9.55 | 9.55 | 417,628 |
16 Feb 2024 | 9.55 | 9.92 | 9.55 | 9.68 | 9.68 | 560,744 |
15 Feb 2024 | 9.80 | 10.04 | 9.55 | 9.57 | 9.57 | 751,176 |
14 Feb 2024 | 10.10 | 10.10 | 9.63 | 9.76 | 9.76 | 1,234,113 |
13 Feb 2024 | 10.22 | 10.37 | 10.02 | 10.09 | 10.09 | 684,350 |
12 Feb 2024 | 10.28 | 10.49 | 10.24 | 10.28 | 10.28 | 521,580 |
09 Feb 2024 | 10.50 | 10.56 | 10.30 | 10.30 | 10.30 | 383,602 |
08 Feb 2024 | 10.31 | 10.60 | 10.29 | 10.49 | 10.49 | 444,803 |
07 Feb 2024 | 10.30 | 10.54 | 10.16 | 10.20 | 10.20 | 553,359 |
06 Feb 2024 | 10.70 | 10.70 | 10.21 | 10.34 | 10.34 | 782,156 |
05 Feb 2024 | 10.60 | 10.91 | 10.60 | 10.67 | 10.67 | 528,533 |
02 Feb 2024 | 10.72 | 10.91 | 10.54 | 10.56 | 10.56 | 689,716 |
01 Feb 2024 | 10.39 | 10.76 | 10.30 | 10.71 | 10.71 | 557,758 |
31 Jan 2024 | 10.40 | 10.51 | 10.27 | 10.45 | 10.45 | 450,972 |
30 Jan 2024 | 10.41 | 10.66 | 10.40 | 10.41 | 10.41 | 921,131 |
29 Jan 2024 | 10.57 | 10.57 | 10.28 | 10.40 | 10.40 | 520,800 |
26 Jan 2024 | 10.20 | 10.58 | 10.10 | 10.50 | 10.50 | 1,316,358 |
25 Jan 2024 | 11.10 | 11.10 | 10.15 | 10.17 | 10.17 | 2,682,359 |
24 Jan 2024 | 11.40 | 11.47 | 10.36 | 10.44 | 10.44 | 2,316,319 |
23 Jan 2024 | 11.09 | 11.56 | 11.01 | 11.34 | 11.34 | 2,885,154 |
22 Jan 2024 | 11.20 | 11.52 | 10.93 | 10.96 | 10.96 | 1,337,713 |
19 Jan 2024 | 11.05 | 11.50 | 11.01 | 11.19 | 11.19 | 1,237,668 |
18 Jan 2024 | 11.05 | 11.15 | 10.74 | 11.04 | 11.04 | 485,775 |
17 Jan 2024 | 11.23 | 11.30 | 10.94 | 11.01 | 11.01 | 509,929 |
16 Jan 2024 | 11.55 | 11.69 | 11.41 | 11.47 | 11.47 | 505,965 |
15 Jan 2024 | 11.99 | 12.18 | 11.53 | 11.55 | 11.55 | 963,084 |
12 Jan 2024 | 12.00 | 12.20 | 11.92 | 12.01 | 12.01 | 546,205 |
11 Jan 2024 | 12.10 | 12.30 | 11.80 | 11.94 | 11.94 | 530,282 |
10 Jan 2024 | 12.20 | 12.45 | 11.99 | 12.01 | 12.01 | 414,968 |
09 Jan 2024 | 11.97 | 12.26 | 11.78 | 12.16 | 12.16 | 403,964 |
08 Jan 2024 | 11.90 | 12.09 | 11.73 | 11.97 | 11.97 | 275,820 |
05 Jan 2024 | 11.92 | 12.20 | 11.72 | 12.09 | 12.09 | 463,847 |
04 Jan 2024 | 12.01 | 12.39 | 11.90 | 12.24 | 12.24 | 446,392 |
03 Jan 2024 | 12.69 | 12.70 | 11.94 | 11.94 | 11.94 | 761,248 |
02 Jan 2024 | 13.40 | 13.62 | 12.72 | 12.73 | 12.73 | 746,081 |
29 Dec 2023 | 13.50 | 13.75 | 13.33 | 13.58 | 13.58 | 375,594 |
28 Dec 2023 | 13.25 | 13.75 | 13.20 | 13.55 | 13.55 | 589,129 |
27 Dec 2023 | 12.73 | 13.30 | 12.73 | 13.20 | 13.20 | 435,256 |
22 Dec 2023 | 12.94 | 12.94 | 12.53 | 12.73 | 12.73 | 342,775 |
21 Dec 2023 | 12.51 | 12.97 | 12.51 | 12.94 | 12.94 | 394,516 |
20 Dec 2023 | 12.40 | 13.00 | 12.40 | 12.84 | 12.84 | 434,724 |
19 Dec 2023 | 13.02 | 13.18 | 12.42 | 12.61 | 12.61 | 927,353 |
18 Dec 2023 | 13.75 | 13.92 | 13.02 | 13.11 | 13.11 | 862,539 |
15 Dec 2023 | 12.87 | 13.58 | 12.80 | 13.50 | 13.50 | 2,107,771 |
14 Dec 2023 | 12.17 | 12.82 | 12.17 | 12.71 | 12.71 | 1,350,107 |
13 Dec 2023 | 12.01 | 12.36 | 11.69 | 11.69 | 11.69 | 767,163 |
12 Dec 2023 | 12.00 | 12.38 | 11.74 | 11.88 | 11.88 | 837,083 |
11 Dec 2023 | 11.78 | 11.99 | 11.42 | 11.96 | 11.96 | 632,564 |
08 Dec 2023 | 11.32 | 11.80 | 11.23 | 11.72 | 11.72 | 797,084 |
07 Dec 2023 | 11.44 | 11.46 | 10.93 | 11.32 | 11.32 | 493,547 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |