Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 5.20 | 5.30 | 5.00 | 5.16 | 5.16 | 457,453 |
20 May 2024 | 4.90 | 5.50 | 4.80 | 5.10 | 5.10 | 710,134 |
17 May 2024 | 3.75 | 5.00 | 3.62 | 4.90 | 4.90 | 1,247,619 |
16 May 2024 | 4.00 | 4.00 | 3.50 | 3.72 | 3.72 | 884,613 |
15 May 2024 | 4.25 | 4.50 | 3.84 | 4.02 | 4.02 | 1,526,109 |
14 May 2024 | 4.50 | 4.68 | 4.00 | 4.20 | 4.20 | 854,800 |
13 May 2024 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | 889,909 |
10 May 2024 | 5.00 | 5.04 | 4.00 | 4.50 | 4.50 | 3,743,492 |
09 May 2024 | 5.25 | 5.50 | 5.36 | 5.25 | 5.25 | 64,777 |
08 May 2024 | 5.00 | 5.50 | 4.83 | 5.25 | 5.25 | 487,290 |
07 May 2024 | 5.25 | 5.50 | 4.55 | 5.36 | 5.36 | 583,081 |
03 May 2024 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 15,499 |
02 May 2024 | 5.25 | 5.21 | 5.00 | 5.25 | 5.25 | 15,805 |
01 May 2024 | 5.25 | 5.50 | 4.85 | 5.25 | 5.25 | 203,904 |
30 Apr 2024 | 5.25 | 5.50 | 5.13 | 5.25 | 5.25 | 72,817 |
29 Apr 2024 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 112,439 |
26 Apr 2024 | 5.75 | 6.00 | 5.12 | 5.50 | 5.50 | 525,408 |
25 Apr 2024 | 5.75 | 6.38 | 6.00 | 5.75 | 5.75 | 437,626 |
24 Apr 2024 | 5.75 | 6.25 | 5.50 | 5.75 | 5.75 | 596,613 |
23 Apr 2024 | 5.75 | 6.00 | 5.60 | 5.60 | 5.60 | 113,898 |
22 Apr 2024 | 5.75 | 6.00 | 5.76 | 5.75 | 5.75 | 112,445 |
19 Apr 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 22,174 |
18 Apr 2024 | 5.75 | 5.95 | 5.75 | 5.75 | 5.75 | 29,390 |
17 Apr 2024 | 5.75 | 5.88 | 5.73 | 5.75 | 5.75 | 96,685 |
16 Apr 2024 | 5.75 | 6.00 | 5.66 | 5.75 | 5.75 | 94,233 |
15 Apr 2024 | 5.75 | 6.00 | 5.63 | 5.75 | 5.75 | 175,532 |
12 Apr 2024 | 5.75 | 6.00 | 5.63 | 5.75 | 5.75 | 127,619 |
11 Apr 2024 | 5.75 | 6.00 | 5.62 | 5.75 | 5.75 | 95,015 |
10 Apr 2024 | 5.75 | 6.00 | 5.62 | 5.75 | 5.75 | 107,996 |
09 Apr 2024 | 5.85 | 6.00 | 5.50 | 5.75 | 5.75 | 346,696 |
08 Apr 2024 | 5.90 | 6.00 | 5.76 | 5.85 | 5.85 | 462,040 |
05 Apr 2024 | 5.75 | 6.00 | 5.80 | 5.90 | 5.90 | 601,432 |
04 Apr 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 142,124 |
03 Apr 2024 | 5.60 | 6.04 | 5.50 | 5.80 | 5.80 | 251,808 |
02 Apr 2024 | 5.40 | 5.90 | 5.00 | 5.60 | 5.60 | 223,772 |
28 Mar 2024 | 5.25 | 5.80 | 5.20 | 5.40 | 5.40 | 461,987 |
27 Mar 2024 | 5.40 | 5.60 | 5.15 | 5.20 | 5.20 | 246,347 |
26 Mar 2024 | 5.85 | 5.82 | 5.25 | 5.40 | 5.40 | 878,306 |
25 Mar 2024 | 6.25 | 6.50 | 5.55 | 5.90 | 5.90 | 590,533 |
22 Mar 2024 | 6.50 | 6.50 | 5.80 | 6.25 | 6.25 | 1,082,280 |
21 Mar 2024 | 6.00 | 7.00 | 6.00 | 6.48 | 6.48 | 1,838,408 |
20 Mar 2024 | 4.90 | 6.50 | 4.80 | 6.20 | 6.20 | 4,096,716 |
19 Mar 2024 | 4.85 | 5.00 | 4.69 | 4.90 | 4.90 | 1,620,889 |
18 Mar 2024 | 4.75 | 5.50 | 4.64 | 4.85 | 4.85 | 5,237,836 |
15 Mar 2024 | 4.65 | 4.64 | 4.50 | 4.65 | 4.65 | 93,923 |
14 Mar 2024 | 4.80 | 4.80 | 4.50 | 4.65 | 4.65 | 280,188 |
13 Mar 2024 | 4.95 | 5.00 | 4.70 | 4.80 | 4.80 | 299,497 |
12 Mar 2024 | 5.10 | 5.20 | 4.74 | 4.95 | 4.95 | 907,935 |
11 Mar 2024 | 5.15 | 5.50 | 5.00 | 5.10 | 5.10 | 440,537 |
08 Mar 2024 | 5.45 | 5.50 | 5.00 | 5.15 | 5.15 | 895,924 |
07 Mar 2024 | 6.25 | 6.50 | 5.00 | 5.45 | 5.45 | 7,104,777 |
06 Mar 2024 | 6.15 | 6.30 | 6.00 | 6.15 | 6.15 | 87,372 |
05 Mar 2024 | 6.20 | 6.30 | 6.01 | 6.15 | 6.15 | 170,104 |
04 Mar 2024 | 6.25 | 6.50 | 6.00 | 6.20 | 6.20 | 496,413 |
01 Mar 2024 | 7.75 | 8.00 | 6.00 | 6.25 | 6.25 | 3,406,265 |
29 Feb 2024 | 8.50 | 9.00 | 7.55 | 7.80 | 7.80 | 618,103 |
28 Feb 2024 | 8.75 | 8.75 | 8.00 | 8.50 | 8.50 | 204,580 |
27 Feb 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 1,637,257 |
26 Feb 2024 | 9.25 | 9.07 | 8.50 | 8.75 | 8.75 | 340,866 |
23 Feb 2024 | 9.25 | 9.50 | 8.75 | 9.25 | 9.25 | 86,161 |
22 Feb 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 15,820 |
21 Feb 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 23,244 |
20 Feb 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 22,263 |
19 Feb 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 1,920,915 |
16 Feb 2024 | 9.25 | 9.28 | 9.00 | 9.25 | 9.25 | 471,313 |
15 Feb 2024 | 9.25 | 9.40 | 9.10 | 9.25 | 9.25 | 430,231 |
14 Feb 2024 | 9.25 | 9.50 | 9.00 | 9.10 | 9.10 | 170,102 |
13 Feb 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 99,372 |
12 Feb 2024 | 9.50 | 9.50 | 9.00 | 9.25 | 9.25 | 2,166,343 |
09 Feb 2024 | 9.75 | 10.00 | 9.00 | 9.50 | 9.50 | 156,237 |
08 Feb 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 97,985 |
07 Feb 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 83,852 |
06 Feb 2024 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | 189,256 |
05 Feb 2024 | 10.00 | 10.08 | 9.62 | 10.00 | 10.00 | 205,886 |
02 Feb 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 57,367 |
01 Feb 2024 | 10.00 | 10.50 | 9.85 | 10.00 | 10.00 | 351,026 |
31 Jan 2024 | 10.25 | 10.50 | 9.65 | 10.00 | 10.00 | 343,657 |
30 Jan 2024 | 10.38 | 10.50 | 10.00 | 10.45 | 10.45 | 109,660 |
29 Jan 2024 | 10.75 | 10.75 | 10.38 | 10.38 | 10.38 | 100,174 |
26 Jan 2024 | 10.75 | 11.00 | 10.52 | 10.60 | 10.60 | 275,623 |
25 Jan 2024 | 10.75 | 11.00 | 10.53 | 10.75 | 10.75 | 197,484 |
24 Jan 2024 | 10.75 | 11.00 | 10.66 | 10.75 | 10.75 | 114,837 |
23 Jan 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 5,899,856 |
22 Jan 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 360,099 |
19 Jan 2024 | 10.75 | 11.50 | 10.50 | 10.75 | 10.75 | 508,142 |
18 Jan 2024 | 11.75 | 11.52 | 10.72 | 10.75 | 10.75 | 555,261 |
17 Jan 2024 | 11.00 | 11.80 | 11.00 | 11.75 | 11.75 | 3,446,183 |
16 Jan 2024 | 13.00 | 12.64 | 11.27 | 12.00 | 12.00 | 1,026,750 |
15 Jan 2024 | 14.00 | 16.00 | 11.50 | 12.00 | 12.00 | 3,707,449 |
12 Jan 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 80,639 |
11 Jan 2024 | 16.00 | 17.00 | 15.00 | 15.50 | 15.50 | 261,816 |
10 Jan 2024 | 15.50 | 17.00 | 15.31 | 16.00 | 16.00 | 417,103 |
09 Jan 2024 | 16.50 | 15.59 | 15.30 | 15.50 | 15.50 | 247,845 |
08 Jan 2024 | 16.50 | 18.00 | 15.00 | 16.50 | 16.50 | 137,505 |
05 Jan 2024 | 16.50 | 18.00 | 15.83 | 16.50 | 16.50 | 106,201 |
04 Jan 2024 | 16.50 | 18.00 | 15.00 | 16.50 | 16.50 | 279,231 |
03 Jan 2024 | 16.50 | 18.00 | 15.00 | 16.00 | 16.00 | 155,879 |
02 Jan 2024 | 16.00 | 18.00 | 15.00 | 16.50 | 16.50 | 225,288 |
29 Dec 2023 | 16.00 | 17.00 | 15.69 | 16.00 | 16.00 | 19,051 |
28 Dec 2023 | 15.00 | 17.30 | 14.00 | 16.00 | 16.00 | 433,027 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |