Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 8.30 | 8.42 | 8.18 | 8.40 | 8.40 | 163,856 |
25 Apr 2024 | 8.36 | 8.49 | 8.00 | 8.04 | 8.04 | 108,669 |
24 Apr 2024 | 8.77 | 8.93 | 8.34 | 8.41 | 8.41 | 952,961 |
23 Apr 2024 | 8.35 | 8.72 | 8.24 | 8.67 | 8.67 | 434,658 |
22 Apr 2024 | 8.48 | 8.49 | 8.12 | 8.27 | 8.27 | 1,032,537 |
19 Apr 2024 | 8.59 | 8.48 | 8.23 | 8.39 | 8.39 | 91,952 |
18 Apr 2024 | 8.88 | 8.86 | 8.57 | 8.63 | 8.63 | 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 | 8.64 | 8.64 | 87,964 |
15 Apr 2024 | 8.58 | 8.70 | 8.47 | 8.53 | 8.53 | 1,125,991 |
12 Apr 2024 | 8.79 | 9.02 | 8.50 | 8.59 | 8.59 | 460,038 |
11 Apr 2024 | 9.10 | 9.28 | 8.39 | 8.72 | 8.72 | 217,359 |
10 Apr 2024 | 9.50 | 9.68 | 9.01 | 9.10 | 9.10 | 3,802,541 |
09 Apr 2024 | 9.70 | 9.65 | 9.38 | 9.42 | 9.42 | 1,603,650 |
08 Apr 2024 | 9.25 | 9.49 | 9.06 | 9.47 | 9.47 | 2,257,799 |
05 Apr 2024 | 8.90 | 9.28 | 8.76 | 9.00 | 9.00 | 487,394 |
04 Apr 2024 | 8.88 | 9.09 | 8.74 | 9.00 | 9.00 | 252,081 |
03 Apr 2024 | 8.48 | 8.76 | 8.40 | 8.72 | 8.72 | 612,557 |
02 Apr 2024 | 8.30 | 8.47 | 8.16 | 8.38 | 8.38 | 176,642 |
28 Mar 2024 | 8.28 | 8.42 | 8.27 | 8.32 | 8.32 | 174,481 |
27 Mar 2024 | 8.33 | 8.42 | 8.20 | 8.31 | 8.31 | 53,999 |
26 Mar 2024 | 8.20 | 8.32 | 8.14 | 8.22 | 8.22 | 100,673 |
25 Mar 2024 | 7.91 | 8.16 | 7.74 | 8.12 | 8.12 | 1,048,105 |
22 Mar 2024 | 8.80 | 9.19 | 7.68 | 7.89 | 7.89 | 989,403 |
21 Mar 2024 | 8.22 | 8.50 | 8.08 | 8.42 | 8.42 | 1,419,061 |
20 Mar 2024 | 7.82 | 8.23 | 7.54 | 8.07 | 8.07 | 326,193 |
19 Mar 2024 | 7.55 | 7.79 | 7.51 | 7.77 | 7.77 | 296,603 |
18 Mar 2024 | 7.57 | 7.86 | 7.35 | 7.45 | 7.45 | 632,693 |
15 Mar 2024 | 7.22 | 7.57 | 7.10 | 7.56 | 7.56 | 127,944 |
14 Mar 2024 | 7.90 | 8.15 | 7.03 | 7.13 | 7.13 | 525,775 |
13 Mar 2024 | 8.01 | 8.26 | 7.75 | 7.92 | 7.92 | 1,144,042 |
12 Mar 2024 | 8.76 | 8.69 | 7.99 | 8.15 | 8.15 | 1,055,517 |
11 Mar 2024 | 8.80 | 9.34 | 7.75 | 8.55 | 8.55 | 2,132,535 |
08 Mar 2024 | 7.35 | 8.72 | 7.18 | 8.33 | 8.33 | 1,808,648 |
07 Mar 2024 | 6.90 | 7.13 | 6.66 | 6.87 | 6.87 | 12,487,115 |
06 Mar 2024 | 7.61 | 7.58 | 6.37 | 6.88 | 6.88 | 2,335,306 |
05 Mar 2024 | 8.05 | 8.11 | 7.60 | 7.74 | 7.74 | 781,863 |
04 Mar 2024 | 9.02 | 9.09 | 7.92 | 8.07 | 8.07 | 1,551,253 |
01 Mar 2024 | 8.04 | 9.25 | 7.50 | 8.93 | 8.93 | 4,314,553 |
29 Feb 2024 | 11.45 | 11.64 | 7.53 | 7.60 | 7.60 | 1,969,032 |
28 Feb 2024 | 11.65 | 12.03 | 11.45 | 11.57 | 11.57 | 1,529,688 |
27 Feb 2024 | 11.95 | 11.94 | 11.64 | 11.80 | 11.80 | 2,428,227 |
26 Feb 2024 | 11.75 | 11.90 | 11.58 | 11.81 | 11.81 | 1,021,458 |
23 Feb 2024 | 11.15 | 11.50 | 11.09 | 11.43 | 11.43 | 1,585,692 |
22 Feb 2024 | 10.98 | 11.23 | 10.72 | 11.04 | 11.04 | 228,746 |
21 Feb 2024 | 11.00 | 11.05 | 10.77 | 10.79 | 10.79 | 155,598 |
20 Feb 2024 | 11.00 | 11.34 | 10.18 | 10.98 | 10.98 | 1,165,591 |
19 Feb 2024 | 10.60 | 11.00 | 10.59 | 10.90 | 10.90 | 97,997 |
16 Feb 2024 | 10.62 | 10.73 | 10.53 | 10.56 | 10.56 | 409,968 |
15 Feb 2024 | 10.60 | 10.71 | 10.52 | 10.60 | 10.60 | 673,485 |
14 Feb 2024 | 10.50 | 10.68 | 10.40 | 10.63 | 10.63 | 361,548 |
13 Feb 2024 | 10.81 | 10.85 | 10.36 | 10.44 | 10.44 | 146,927 |
12 Feb 2024 | 10.25 | 10.69 | 10.26 | 10.65 | 10.65 | 120,553 |
09 Feb 2024 | 10.11 | 10.32 | 10.02 | 10.18 | 10.18 | 263,270 |
08 Feb 2024 | 10.25 | 10.30 | 10.04 | 10.14 | 10.14 | 134,588 |
07 Feb 2024 | 10.45 | 10.70 | 10.19 | 10.26 | 10.26 | 654,442 |
06 Feb 2024 | 10.55 | 10.86 | 10.48 | 10.59 | 10.59 | 424,798 |
05 Feb 2024 | 10.32 | 10.52 | 10.21 | 10.39 | 10.39 | 274,578 |
02 Feb 2024 | 10.27 | 10.52 | 10.08 | 10.22 | 10.22 | 242,086 |
01 Feb 2024 | 10.19 | 10.18 | 9.68 | 10.06 | 10.06 | 339,682 |
31 Jan 2024 | 10.60 | 10.49 | 10.07 | 10.23 | 10.23 | 329,789 |
30 Jan 2024 | 10.05 | 10.53 | 9.97 | 10.47 | 10.47 | 1,257,509 |
29 Jan 2024 | 9.64 | 10.01 | 9.56 | 9.90 | 9.90 | 1,090,688 |
26 Jan 2024 | 9.47 | 9.61 | 9.32 | 9.53 | 9.53 | 165,977 |
25 Jan 2024 | 9.64 | 9.53 | 9.24 | 9.37 | 9.37 | 409,923 |
24 Jan 2024 | 9.27 | 9.60 | 9.10 | 9.57 | 9.57 | 732,943 |
23 Jan 2024 | 9.00 | 9.29 | 8.77 | 8.98 | 8.98 | 869,432 |
22 Jan 2024 | 8.44 | 8.87 | 8.40 | 8.81 | 8.81 | 178,779 |
19 Jan 2024 | 8.55 | 8.50 | 8.15 | 8.32 | 8.32 | 1,249,066 |
18 Jan 2024 | 8.65 | 8.56 | 8.29 | 8.40 | 8.40 | 1,028,991 |
17 Jan 2024 | 9.00 | 9.32 | 8.38 | 8.59 | 8.59 | 759,364 |
16 Jan 2024 | 9.00 | 9.28 | 8.84 | 8.94 | 8.94 | 786,684 |
15 Jan 2024 | 8.93 | 9.64 | 8.68 | 8.93 | 8.93 | 2,964,297 |
12 Jan 2024 | 9.75 | 9.71 | 8.14 | 8.86 | 8.86 | 4,964,581 |
11 Jan 2024 | 12.00 | 11.96 | 9.73 | 9.83 | 9.83 | 4,935,874 |
10 Jan 2024 | 10.80 | 11.99 | 9.92 | 11.83 | 11.83 | 2,909,033 |
09 Jan 2024 | 13.39 | 13.39 | 7.80 | 10.56 | 10.56 | 3,427,930 |
08 Jan 2024 | 14.57 | 14.56 | 14.07 | 14.27 | 14.27 | 576,119 |
05 Jan 2024 | 14.90 | 14.79 | 14.51 | 14.56 | 14.56 | 259,928 |
04 Jan 2024 | 14.30 | 15.05 | 14.62 | 15.01 | 15.01 | 590,113 |
03 Jan 2024 | 14.80 | 15.12 | 14.44 | 14.52 | 14.52 | 778,463 |
02 Jan 2024 | 15.40 | 15.63 | 14.81 | 14.92 | 14.92 | 586,523 |
29 Dec 2023 | 14.08 | 15.91 | 14.22 | 15.67 | 15.67 | 1,051,095 |
28 Dec 2023 | 14.18 | 14.26 | 14.10 | 14.14 | 14.14 | 76,248 |
27 Dec 2023 | 14.11 | 14.46 | 14.09 | 14.19 | 14.19 | 99,477 |
22 Dec 2023 | 14.16 | 14.79 | 14.10 | 14.10 | 14.10 | 24,291 |
21 Dec 2023 | 14.23 | 14.39 | 14.23 | 14.39 | 14.39 | 97,994 |
20 Dec 2023 | 14.27 | 14.65 | 14.43 | 14.52 | 14.52 | 96,213 |
19 Dec 2023 | 13.94 | 14.40 | 13.93 | 14.36 | 14.36 | 211,599 |
18 Dec 2023 | 13.85 | 13.99 | 13.68 | 13.90 | 13.90 | 962,957 |
15 Dec 2023 | 14.23 | 14.30 | 13.94 | 13.94 | 13.94 | 329,303 |
14 Dec 2023 | 14.20 | 14.52 | 14.01 | 14.20 | 14.20 | 215,460 |
13 Dec 2023 | 13.99 | 14.10 | 13.77 | 13.78 | 13.78 | 165,072 |
12 Dec 2023 | 14.01 | 14.16 | 13.79 | 13.91 | 13.91 | 84,217 |
11 Dec 2023 | 14.25 | 14.25 | 14.06 | 14.13 | 14.13 | 1,198,143 |
08 Dec 2023 | 13.98 | 14.22 | 13.20 | 14.16 | 14.16 | 233,903 |
07 Dec 2023 | 13.95 | 14.09 | 13.52 | 13.81 | 13.81 | 336,129 |
06 Dec 2023 | 13.36 | 13.94 | 13.02 | 13.80 | 13.80 | 214,185 |
05 Dec 2023 | 13.30 | 13.30 | 13.09 | 13.19 | 13.19 | 132,102 |
04 Dec 2023 | 13.00 | 13.22 | 12.95 | 13.12 | 13.12 | 833,419 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |