Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 7.90 | 7.90 | 7.52 | 7.68 | 7.68 | 18,238 |
08 May 2024 | 8.11 | 8.36 | 8.05 | 8.36 | 8.36 | 8,305 |
07 May 2024 | 8.01 | 8.10 | 7.95 | 8.00 | 8.00 | 6,743 |
06 May 2024 | 7.99 | 8.07 | 7.91 | 8.01 | 8.01 | 34,215 |
03 May 2024 | 8.03 | 8.19 | 8.01 | 8.01 | 8.01 | 7,918 |
02 May 2024 | 8.33 | 8.35 | 8.04 | 8.04 | 8.04 | 7,585 |
01 May 2024 | 8.30 | 8.32 | 8.15 | 8.32 | 8.32 | 11,109 |
30 Apr 2024 | 8.49 | 8.54 | 8.37 | 8.37 | 8.37 | 39,457 |
29 Apr 2024 | 8.42 | 8.49 | 8.35 | 8.48 | 8.48 | 16,958 |
26 Apr 2024 | 8.27 | 8.48 | 8.27 | 8.37 | 8.37 | 23,364 |
24 Apr 2024 | 8.08 | 8.24 | 8.08 | 8.10 | 8.10 | 22,417 |
23 Apr 2024 | 8.00 | 8.17 | 7.85 | 7.85 | 7.85 | 18,496 |
22 Apr 2024 | 8.15 | 8.29 | 8.09 | 8.12 | 8.12 | 50,296 |
19 Apr 2024 | 7.99 | 8.15 | 7.95 | 7.96 | 7.96 | 18,108 |
18 Apr 2024 | 7.70 | 7.81 | 7.70 | 7.76 | 7.76 | 17,927 |
17 Apr 2024 | 7.88 | 7.88 | 7.69 | 7.73 | 7.73 | 19,261 |
16 Apr 2024 | 7.94 | 7.97 | 7.86 | 7.92 | 7.92 | 29,498 |
15 Apr 2024 | 8.00 | 8.00 | 7.89 | 7.95 | 7.95 | 45,481 |
12 Apr 2024 | 8.20 | 8.30 | 8.09 | 8.09 | 8.09 | 35,091 |
11 Apr 2024 | 7.92 | 8.06 | 7.92 | 8.00 | 8.00 | 83,063 |
10 Apr 2024 | 7.59 | 7.74 | 7.59 | 7.69 | 7.69 | 48,820 |
09 Apr 2024 | 7.28 | 7.35 | 7.24 | 7.28 | 7.28 | 23,033 |
08 Apr 2024 | 7.20 | 7.41 | 7.09 | 7.26 | 7.26 | 88,544 |
05 Apr 2024 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | 13,057 |
04 Apr 2024 | 7.25 | 7.25 | 7.14 | 7.16 | 7.16 | 26,417 |
03 Apr 2024 | 7.25 | 7.28 | 7.14 | 7.16 | 7.16 | 41,153 |
02 Apr 2024 | 6.99 | 7.16 | 6.99 | 7.12 | 7.12 | 69,059 |
28 Mar 2024 | 6.47 | 6.58 | 6.43 | 6.52 | 6.52 | 69,252 |
27 Mar 2024 | 6.20 | 6.26 | 6.15 | 6.15 | 6.15 | 103,398 |
26 Mar 2024 | 6.00 | 6.18 | 5.98 | 6.03 | 6.03 | 20,189 |
25 Mar 2024 | 6.05 | 6.15 | 6.00 | 6.06 | 6.06 | 26,398 |
22 Mar 2024 | 6.03 | 6.13 | 6.03 | 6.05 | 6.05 | 21,922 |
21 Mar 2024 | 6.09 | 6.22 | 6.05 | 6.07 | 6.07 | 103,782 |
20 Mar 2024 | 6.10 | 6.10 | 5.98 | 6.00 | 6.00 | 21,334 |
19 Mar 2024 | 5.99 | 6.18 | 5.99 | 6.16 | 6.16 | 26,334 |
18 Mar 2024 | 5.93 | 5.97 | 5.87 | 5.92 | 5.92 | 96,511 |
15 Mar 2024 | 6.25 | 6.28 | 5.76 | 5.76 | 5.76 | 712,738 |
14 Mar 2024 | 6.35 | 6.47 | 6.24 | 6.25 | 6.25 | 8,125 |
13 Mar 2024 | 6.38 | 6.38 | 6.21 | 6.23 | 6.23 | 16,877 |
12 Mar 2024 | 6.60 | 6.60 | 6.37 | 6.46 | 6.46 | 32,327 |
11 Mar 2024 | 6.61 | 6.63 | 6.37 | 6.60 | 6.60 | 17,505 |
08 Mar 2024 | 6.63 | 6.73 | 6.59 | 6.64 | 6.64 | 125,161 |
07 Mar 2024 | 6.51 | 6.60 | 6.47 | 6.48 | 6.48 | 66,206 |
06 Mar 2024 | 6.34 | 6.50 | 6.27 | 6.33 | 6.33 | 69,768 |
05 Mar 2024 | 6.40 | 6.47 | 6.30 | 6.34 | 6.34 | 48,621 |
04 Mar 2024 | 6.50 | 6.60 | 6.35 | 6.40 | 6.40 | 63,855 |
01 Mar 2024 | 6.45 | 6.67 | 6.34 | 6.53 | 6.53 | 57,013 |
29 Feb 2024 | 6.63 | 6.66 | 6.37 | 6.41 | 6.41 | 31,048 |
28 Feb 2024 | 6.95 | 6.95 | 6.37 | 6.49 | 6.49 | 64,005 |
27 Feb 2024 | 7.03 | 7.13 | 6.99 | 7.00 | 7.00 | 16,011 |
26 Feb 2024 | 6.94 | 6.98 | 6.85 | 6.97 | 6.97 | 16,267 |
23 Feb 2024 | 6.65 | 6.92 | 6.60 | 6.68 | 6.68 | 30,407 |
22 Feb 2024 | 6.85 | 6.85 | 6.61 | 6.65 | 6.65 | 60,170 |
21 Feb 2024 | 7.20 | 7.20 | 6.80 | 6.84 | 6.84 | 35,134 |
20 Feb 2024 | 7.12 | 7.21 | 7.08 | 7.13 | 7.13 | 25,389 |
19 Feb 2024 | 7.44 | 7.56 | 7.13 | 7.13 | 7.13 | 77,245 |
16 Feb 2024 | 7.22 | 7.56 | 7.11 | 7.32 | 7.32 | 623,323 |
15 Feb 2024 | 7.06 | 7.21 | 6.76 | 6.95 | 6.95 | 248,984 |
14 Feb 2024 | 7.58 | 7.80 | 7.03 | 7.06 | 7.06 | 409,240 |
13 Feb 2024 | 14.74 | 14.98 | 14.74 | 14.84 | 14.84 | 49,440 |
12 Feb 2024 | 14.67 | 14.84 | 14.48 | 14.67 | 14.67 | 3,508 |
09 Feb 2024 | 14.45 | 14.51 | 14.43 | 14.48 | 14.48 | 5,007 |
08 Feb 2024 | 14.31 | 14.43 | 14.26 | 14.32 | 14.32 | 94,247 |
07 Feb 2024 | 14.40 | 14.51 | 14.40 | 14.45 | 14.45 | 13,420 |
06 Feb 2024 | 14.44 | 14.45 | 14.26 | 14.26 | 14.26 | 7,275 |
05 Feb 2024 | 14.71 | 14.71 | 14.59 | 14.66 | 14.66 | 4,964 |
02 Feb 2024 | 14.55 | 14.99 | 14.55 | 14.85 | 14.85 | 113,480 |
01 Feb 2024 | 14.42 | 14.49 | 14.30 | 14.40 | 14.40 | 13,138 |
31 Jan 2024 | 14.34 | 14.44 | 14.34 | 14.39 | 14.39 | 3,891 |
30 Jan 2024 | 14.40 | 14.45 | 14.32 | 14.33 | 14.33 | 8,566 |
29 Jan 2024 | 14.46 | 14.48 | 14.30 | 14.45 | 14.45 | 22,812 |
25 Jan 2024 | 14.70 | 14.70 | 14.51 | 14.58 | 14.58 | 16,020 |
24 Jan 2024 | 14.79 | 14.91 | 14.78 | 14.83 | 14.83 | 28,882 |
23 Jan 2024 | 14.75 | 14.78 | 14.65 | 14.68 | 14.68 | 49,518 |
22 Jan 2024 | 14.92 | 14.92 | 14.76 | 14.88 | 14.88 | 18,202 |
19 Jan 2024 | 15.15 | 15.15 | 15.02 | 15.05 | 15.05 | 10,532 |
18 Jan 2024 | 15.28 | 15.33 | 15.15 | 15.18 | 15.18 | 112,470 |
17 Jan 2024 | 15.20 | 15.39 | 14.95 | 15.38 | 15.38 | 53,930 |
16 Jan 2024 | 15.22 | 15.37 | 15.17 | 15.27 | 15.27 | 49,436 |
15 Jan 2024 | 15.19 | 15.43 | 15.19 | 15.42 | 15.42 | 144,286 |
12 Jan 2024 | 15.27 | 15.35 | 15.24 | 15.27 | 15.27 | 707,795 |
11 Jan 2024 | 15.38 | 15.38 | 15.24 | 15.26 | 15.26 | 107,583 |
10 Jan 2024 | 15.50 | 15.52 | 15.38 | 15.39 | 15.39 | 8,311 |
09 Jan 2024 | 15.60 | 15.60 | 15.40 | 15.48 | 15.48 | 20,706 |
08 Jan 2024 | 15.74 | 15.74 | 15.55 | 15.57 | 15.57 | 14,124 |
05 Jan 2024 | 15.76 | 15.80 | 15.71 | 15.80 | 15.80 | 7,482 |
04 Jan 2024 | 15.82 | 15.82 | 15.65 | 15.73 | 15.73 | 12,606 |
03 Jan 2024 | 15.81 | 15.81 | 15.64 | 15.66 | 15.66 | 25,131 |
02 Jan 2024 | 15.89 | 15.93 | 15.67 | 15.80 | 15.80 | 16,543 |
29 Dec 2023 | 16.13 | 16.13 | 15.81 | 15.82 | 15.82 | 45,772 |
28 Dec 2023 | 16.36 | 16.45 | 16.21 | 16.36 | 16.36 | 9,104 |
27 Dec 2023 | 16.22 | 17.34 | 16.21 | 17.34 | 17.34 | 30,272 |
22 Dec 2023 | 16.22 | 16.36 | 16.21 | 16.27 | 16.27 | 12,582 |
21 Dec 2023 | 16.17 | 16.25 | 16.14 | 16.23 | 16.23 | 26,273 |
20 Dec 2023 | 16.41 | 17.04 | 16.41 | 16.66 | 16.66 | 31,148 |
19 Dec 2023 | 16.10 | 16.23 | 16.09 | 16.09 | 16.09 | 11,240 |
18 Dec 2023 | 16.14 | 16.22 | 16.08 | 16.10 | 16.10 | 19,162 |
15 Dec 2023 | 15.79 | 16.19 | 15.67 | 16.19 | 16.19 | 133,956 |
14 Dec 2023 | 16.16 | 16.31 | 16.13 | 16.16 | 16.16 | 22,692 |
13 Dec 2023 | 16.11 | 16.11 | 15.98 | 16.09 | 16.09 | 11,738 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |