Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 6.79 | 6.82 | 6.48 | 6.61 | 6.61 | 283,687 |
25 Apr 2024 | 7.04 | 7.22 | 6.66 | 6.68 | 6.68 | 410,005 |
24 Apr 2024 | 7.74 | 7.74 | 6.89 | 7.00 | 7.00 | 737,864 |
23 Apr 2024 | 8.98 | 9.05 | 7.53 | 7.70 | 7.70 | 808,327 |
22 Apr 2024 | 9.39 | 9.45 | 9.28 | 9.35 | 9.35 | 44,315 |
19 Apr 2024 | 9.31 | 9.45 | 9.27 | 9.35 | 9.35 | 77,616 |
18 Apr 2024 | 9.63 | 9.63 | 9.27 | 9.41 | 9.41 | 86,052 |
17 Apr 2024 | 9.60 | 9.81 | 9.56 | 9.63 | 9.63 | 75,529 |
16 Apr 2024 | 9.64 | 9.72 | 9.48 | 9.63 | 9.63 | 89,681 |
15 Apr 2024 | 9.90 | 9.99 | 9.66 | 9.67 | 9.67 | 69,617 |
12 Apr 2024 | 10.36 | 10.39 | 9.82 | 9.90 | 9.90 | 105,692 |
11 Apr 2024 | 10.24 | 10.50 | 10.08 | 10.23 | 10.23 | 101,021 |
10 Apr 2024 | 10.55 | 10.59 | 10.19 | 10.19 | 10.19 | 93,367 |
09 Apr 2024 | 10.79 | 10.79 | 10.46 | 10.49 | 10.49 | 82,889 |
08 Apr 2024 | 10.94 | 11.06 | 10.64 | 10.79 | 10.79 | 113,297 |
05 Apr 2024 | 11.00 | 11.28 | 10.78 | 10.98 | 10.98 | 212,745 |
04 Apr 2024 | 10.63 | 11.18 | 10.49 | 11.18 | 11.18 | 161,043 |
03 Apr 2024 | 10.48 | 10.65 | 10.37 | 10.60 | 10.60 | 93,817 |
02 Apr 2024 | 9.70 | 10.58 | 9.70 | 10.49 | 10.49 | 181,333 |
28 Mar 2024 | 9.65 | 9.69 | 9.40 | 9.68 | 9.68 | 66,384 |
27 Mar 2024 | 9.73 | 9.82 | 9.60 | 9.68 | 9.68 | 33,925 |
26 Mar 2024 | 9.74 | 9.84 | 9.70 | 9.72 | 9.72 | 36,768 |
25 Mar 2024 | 9.68 | 9.80 | 9.64 | 9.72 | 9.72 | 45,078 |
22 Mar 2024 | 9.60 | 9.80 | 9.60 | 9.68 | 9.68 | 62,335 |
21 Mar 2024 | 9.50 | 9.74 | 9.20 | 9.72 | 9.72 | 115,828 |
20 Mar 2024 | 10.00 | 10.00 | 9.26 | 9.43 | 9.43 | 143,871 |
19 Mar 2024 | 10.08 | 10.08 | 9.87 | 10.04 | 10.04 | 46,804 |
18 Mar 2024 | 10.10 | 10.25 | 10.00 | 10.00 | 10.00 | 55,289 |
15 Mar 2024 | 10.30 | 10.30 | 9.97 | 9.97 | 9.97 | 84,125 |
14 Mar 2024 | 10.05 | 10.38 | 10.05 | 10.25 | 10.25 | 83,891 |
13 Mar 2024 | 9.94 | 10.12 | 9.85 | 10.05 | 10.05 | 58,170 |
12 Mar 2024 | 9.75 | 9.98 | 9.53 | 9.86 | 9.86 | 50,025 |
11 Mar 2024 | 10.02 | 10.23 | 9.69 | 9.72 | 9.72 | 93,285 |
08 Mar 2024 | 9.95 | 10.05 | 9.81 | 9.86 | 9.86 | 53,488 |
07 Mar 2024 | 10.06 | 10.14 | 9.94 | 10.00 | 10.00 | 47,731 |
06 Mar 2024 | 9.81 | 10.19 | 9.76 | 10.12 | 10.12 | 89,660 |
05 Mar 2024 | 9.56 | 9.90 | 9.45 | 9.80 | 9.80 | 94,372 |
04 Mar 2024 | 9.80 | 10.27 | 9.59 | 9.60 | 9.60 | 245,560 |
01 Mar 2024 | 9.61 | 9.61 | 9.40 | 9.46 | 9.46 | 38,693 |
29 Feb 2024 | 9.38 | 9.69 | 9.37 | 9.50 | 9.50 | 74,476 |
28 Feb 2024 | 9.10 | 9.39 | 8.98 | 9.30 | 9.30 | 55,426 |
27 Feb 2024 | 8.93 | 9.23 | 8.78 | 9.15 | 9.15 | 94,704 |
26 Feb 2024 | 9.10 | 9.20 | 8.85 | 8.96 | 8.96 | 56,871 |
23 Feb 2024 | 9.06 | 9.22 | 8.90 | 9.14 | 9.14 | 42,300 |
22 Feb 2024 | 9.22 | 9.32 | 9.01 | 9.02 | 9.02 | 47,179 |
21 Feb 2024 | 9.36 | 9.44 | 9.09 | 9.09 | 9.09 | 61,166 |
20 Feb 2024 | 9.65 | 9.70 | 9.24 | 9.36 | 9.36 | 57,539 |
19 Feb 2024 | 9.80 | 9.82 | 9.61 | 9.72 | 9.72 | 42,264 |
16 Feb 2024 | 9.58 | 9.85 | 9.55 | 9.80 | 9.80 | 72,387 |
15 Feb 2024 | 9.25 | 9.49 | 9.23 | 9.48 | 9.48 | 39,227 |
14 Feb 2024 | 9.10 | 9.27 | 8.94 | 9.23 | 9.23 | 63,359 |
13 Feb 2024 | 9.02 | 9.24 | 8.81 | 9.10 | 9.10 | 102,062 |
12 Feb 2024 | 9.51 | 9.98 | 9.20 | 9.20 | 9.20 | 143,588 |
09 Feb 2024 | 9.45 | 9.56 | 9.34 | 9.48 | 9.48 | 39,198 |
08 Feb 2024 | 9.30 | 9.56 | 9.28 | 9.45 | 9.45 | 39,870 |
07 Feb 2024 | 9.37 | 9.45 | 9.15 | 9.32 | 9.32 | 64,107 |
06 Feb 2024 | 9.65 | 9.65 | 9.27 | 9.40 | 9.40 | 62,235 |
05 Feb 2024 | 9.55 | 9.76 | 9.55 | 9.59 | 9.59 | 66,033 |
02 Feb 2024 | 9.86 | 9.94 | 9.49 | 9.56 | 9.56 | 56,869 |
01 Feb 2024 | 9.90 | 9.95 | 9.71 | 9.77 | 9.77 | 53,671 |
31 Jan 2024 | 9.86 | 9.99 | 9.72 | 9.94 | 9.94 | 78,917 |
30 Jan 2024 | 10.37 | 10.46 | 9.77 | 9.82 | 9.82 | 91,562 |
29 Jan 2024 | 10.10 | 10.30 | 9.56 | 10.26 | 10.26 | 194,570 |
26 Jan 2024 | 9.70 | 10.09 | 9.70 | 10.09 | 10.09 | 96,781 |
25 Jan 2024 | 9.70 | 9.77 | 9.57 | 9.76 | 9.76 | 46,916 |
24 Jan 2024 | 9.65 | 9.86 | 9.57 | 9.69 | 9.69 | 67,183 |
23 Jan 2024 | 9.50 | 9.66 | 9.45 | 9.48 | 9.48 | 68,522 |
22 Jan 2024 | 9.40 | 9.66 | 9.21 | 9.48 | 9.48 | 85,019 |
19 Jan 2024 | 9.70 | 9.70 | 9.36 | 9.43 | 9.43 | 55,786 |
18 Jan 2024 | 10.02 | 10.27 | 9.57 | 9.69 | 9.69 | 162,151 |
17 Jan 2024 | 9.50 | 10.19 | 9.37 | 9.95 | 9.95 | 254,860 |
16 Jan 2024 | 8.75 | 9.50 | 8.63 | 9.44 | 9.44 | 150,510 |
15 Jan 2024 | 8.94 | 8.95 | 8.75 | 8.89 | 8.89 | 114,458 |
12 Jan 2024 | 8.64 | 9.10 | 8.64 | 8.85 | 8.85 | 144,702 |
11 Jan 2024 | 8.59 | 8.65 | 8.34 | 8.57 | 8.57 | 70,366 |
10 Jan 2024 | 8.50 | 8.59 | 8.40 | 8.40 | 8.40 | 46,244 |
09 Jan 2024 | 8.55 | 8.63 | 8.43 | 8.53 | 8.53 | 23,858 |
08 Jan 2024 | 8.19 | 8.59 | 8.19 | 8.56 | 8.56 | 54,224 |
05 Jan 2024 | 8.36 | 8.44 | 8.19 | 8.33 | 8.33 | 36,661 |
04 Jan 2024 | 8.26 | 8.42 | 8.26 | 8.38 | 8.38 | 35,382 |
03 Jan 2024 | 8.45 | 8.55 | 8.07 | 8.34 | 8.34 | 100,826 |
02 Jan 2024 | 8.70 | 8.90 | 8.48 | 8.50 | 8.50 | 57,855 |
29 Dec 2023 | 8.59 | 8.78 | 8.59 | 8.61 | 8.61 | 34,754 |
28 Dec 2023 | 8.70 | 8.75 | 8.52 | 8.65 | 8.65 | 42,306 |
27 Dec 2023 | 8.44 | 8.78 | 8.42 | 8.70 | 8.70 | 61,163 |
22 Dec 2023 | 8.31 | 8.50 | 8.24 | 8.44 | 8.44 | 53,112 |
21 Dec 2023 | 8.30 | 8.39 | 8.23 | 8.32 | 8.32 | 40,125 |
20 Dec 2023 | 8.20 | 8.43 | 8.20 | 8.43 | 8.43 | 87,178 |
19 Dec 2023 | 8.17 | 8.40 | 8.13 | 8.28 | 8.28 | 78,987 |
18 Dec 2023 | 8.55 | 8.65 | 8.23 | 8.26 | 8.26 | 95,333 |
15 Dec 2023 | 8.81 | 8.94 | 8.67 | 8.67 | 8.67 | 265,806 |
14 Dec 2023 | 8.54 | 8.85 | 8.54 | 8.68 | 8.68 | 79,376 |
13 Dec 2023 | 8.50 | 8.50 | 8.18 | 8.34 | 8.34 | 52,851 |
12 Dec 2023 | 8.75 | 8.77 | 8.39 | 8.47 | 8.47 | 65,305 |
11 Dec 2023 | 8.81 | 8.81 | 8.57 | 8.69 | 8.69 | 48,066 |
08 Dec 2023 | 8.61 | 9.12 | 8.61 | 8.83 | 8.83 | 108,788 |
07 Dec 2023 | 8.31 | 8.60 | 8.23 | 8.60 | 8.60 | 50,440 |
06 Dec 2023 | 8.07 | 8.47 | 7.99 | 8.40 | 8.40 | 59,751 |
05 Dec 2023 | 8.12 | 8.28 | 8.05 | 8.07 | 8.07 | 34,403 |
04 Dec 2023 | 8.52 | 8.67 | 8.13 | 8.14 | 8.14 | 56,418 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |