Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 15.00 | 15.25 | 15.00 | 15.25 | 15.25 | 18,138 |
16 May 2024 | 14.95 | 15.00 | 14.90 | 14.95 | 14.95 | 2,305 |
15 May 2024 | 14.85 | 15.00 | 14.80 | 15.00 | 15.00 | 3,682 |
14 May 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 9,995 |
13 May 2024 | 14.80 | 14.85 | 14.80 | 14.85 | 14.85 | 8,277 |
10 May 2024 | 14.80 | 14.90 | 14.80 | 14.85 | 14.85 | 8,301 |
08 May 2024 | 14.75 | 14.80 | 14.75 | 14.80 | 14.80 | 15,429 |
07 May 2024 | 14.75 | 14.80 | 14.70 | 14.75 | 14.75 | 16,846 |
06 May 2024 | 14.80 | 14.85 | 14.75 | 14.80 | 14.80 | 22,679 |
03 May 2024 | 14.95 | 14.95 | 14.70 | 14.85 | 14.85 | 7,414 |
02 May 2024 | 14.65 | 15.00 | 14.65 | 15.00 | 15.00 | 22,813 |
30 Apr 2024 | 14.65 | 14.75 | 14.60 | 14.70 | 14.70 | 7,015 |
29 Apr 2024 | 14.80 | 14.80 | 14.65 | 14.65 | 14.65 | 6,160 |
26 Apr 2024 | 14.70 | 14.80 | 14.65 | 14.80 | 14.80 | 6,757 |
25 Apr 2024 | 14.80 | 14.80 | 14.65 | 14.70 | 14.70 | 4,611 |
24 Apr 2024 | 14.65 | 14.80 | 14.65 | 14.80 | 14.80 | 84,412 |
23 Apr 2024 | 14.65 | 14.80 | 14.55 | 14.60 | 14.60 | 20,385 |
22 Apr 2024 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | 4,674 |
19 Apr 2024 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 11,517 |
18 Apr 2024 | 14.95 | 14.95 | 14.75 | 14.75 | 14.75 | 15,994 |
17 Apr 2024 | 14.90 | 14.95 | 14.85 | 14.85 | 14.85 | 12,333 |
16 Apr 2024 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | 10,783 |
15 Apr 2024 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | 25,992 |
12 Apr 2024 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | 15,031 |
11 Apr 2024 | 14.95 | 15.10 | 14.95 | 14.95 | 14.95 | 13,437 |
10 Apr 2024 | 15.05 | 15.15 | 15.00 | 15.10 | 15.10 | 101,563 |
09 Apr 2024 | 14.95 | 15.10 | 14.90 | 15.05 | 15.05 | 19,723 |
08 Apr 2024 | 15.00 | 15.10 | 14.90 | 15.05 | 15.05 | 6,633 |
05 Apr 2024 | 15.05 | 15.05 | 14.95 | 15.05 | 15.05 | 12,419 |
04 Apr 2024 | 14.95 | 15.10 | 14.95 | 15.05 | 15.05 | 10,682 |
03 Apr 2024 | 14.70 | 14.95 | 14.70 | 14.95 | 14.95 | 372,652 |
02 Apr 2024 | 15.30 | 15.40 | 14.70 | 14.80 | 14.80 | 32,163 |
28 Mar 2024 | 14.70 | 15.20 | 14.70 | 15.18 | 15.18 | 101,396 |
27 Mar 2024 | 14.56 | 14.72 | 14.54 | 14.66 | 14.66 | 7,723 |
26 Mar 2024 | 14.58 | 14.62 | 14.54 | 14.56 | 14.56 | 24,817 |
25 Mar 2024 | 14.54 | 14.60 | 14.52 | 14.52 | 14.52 | 11,691 |
22 Mar 2024 | 14.54 | 14.58 | 14.50 | 14.52 | 14.52 | 22,177 |
21 Mar 2024 | 14.50 | 14.62 | 14.44 | 14.56 | 14.56 | 20,399 |
20 Mar 2024 | 14.50 | 14.56 | 14.50 | 14.50 | 14.50 | 33,377 |
19 Mar 2024 | 14.52 | 14.58 | 14.50 | 14.50 | 14.50 | 12,631 |
18 Mar 2024 | 14.52 | 14.60 | 14.50 | 14.52 | 14.52 | 8,975 |
15 Mar 2024 | 14.46 | 14.54 | 14.46 | 14.50 | 14.50 | 27,345 |
14 Mar 2024 | 14.50 | 14.54 | 14.46 | 14.46 | 14.46 | 16,603 |
13 Mar 2024 | 14.58 | 14.62 | 14.52 | 14.52 | 14.52 | 9,603 |
12 Mar 2024 | 14.50 | 14.64 | 14.50 | 14.62 | 14.62 | 4,807 |
11 Mar 2024 | 14.52 | 14.64 | 14.50 | 14.52 | 14.52 | 440,409 |
08 Mar 2024 | 14.54 | 14.60 | 14.50 | 14.52 | 14.52 | 7,514 |
07 Mar 2024 | 14.56 | 14.56 | 14.34 | 14.50 | 14.50 | 20,583 |
06 Mar 2024 | 14.40 | 14.52 | 14.32 | 14.50 | 14.50 | 38,808 |
05 Mar 2024 | 14.40 | 14.40 | 14.32 | 14.40 | 14.40 | 7,951 |
04 Mar 2024 | 14.48 | 14.48 | 14.26 | 14.32 | 14.32 | 20,612 |
01 Mar 2024 | 14.36 | 14.46 | 14.30 | 14.46 | 14.46 | 31,886 |
29 Feb 2024 | 14.42 | 14.46 | 14.36 | 14.38 | 14.38 | 35,949 |
28 Feb 2024 | 14.48 | 14.48 | 14.40 | 14.48 | 14.48 | 21,703 |
27 Feb 2024 | 14.50 | 14.52 | 14.40 | 14.40 | 14.40 | 18,015 |
26 Feb 2024 | 14.42 | 14.50 | 14.38 | 14.42 | 14.42 | 27,830 |
23 Feb 2024 | 14.40 | 14.62 | 14.40 | 14.46 | 14.46 | 39,100 |
22 Feb 2024 | 14.66 | 14.66 | 14.36 | 14.40 | 14.40 | 25,415 |
21 Feb 2024 | 14.68 | 14.68 | 14.40 | 14.48 | 14.48 | 24,632 |
20 Feb 2024 | 14.36 | 14.74 | 14.30 | 14.72 | 14.72 | 84,612 |
19 Feb 2024 | 14.20 | 14.60 | 14.20 | 14.26 | 14.26 | 41,932 |
16 Feb 2024 | 16.10 | 16.10 | 14.00 | 14.12 | 14.12 | 464,938 |
15 Feb 2024 | 8.60 | 8.74 | 8.56 | 8.71 | 8.71 | 16,344 |
14 Feb 2024 | 8.35 | 8.55 | 8.30 | 8.55 | 8.55 | 46,194 |
13 Feb 2024 | 7.95 | 8.49 | 7.95 | 8.20 | 8.20 | 37,871 |
12 Feb 2024 | 7.71 | 8.16 | 7.71 | 7.80 | 7.80 | 38,684 |
09 Feb 2024 | 7.50 | 7.58 | 7.44 | 7.58 | 7.58 | 46,044 |
08 Feb 2024 | 7.45 | 7.50 | 7.43 | 7.50 | 7.50 | 39,394 |
07 Feb 2024 | 7.60 | 7.74 | 7.42 | 7.44 | 7.44 | 46,820 |
06 Feb 2024 | 7.80 | 7.80 | 7.56 | 7.56 | 7.56 | 8,730 |
05 Feb 2024 | 7.94 | 7.94 | 7.82 | 7.82 | 7.82 | 6,844 |
02 Feb 2024 | 7.94 | 7.95 | 7.80 | 7.80 | 7.80 | 30,686 |
01 Feb 2024 | 7.90 | 7.90 | 7.81 | 7.82 | 7.82 | 23,913 |
31 Jan 2024 | 7.85 | 7.94 | 7.80 | 7.94 | 7.94 | 8,235 |
30 Jan 2024 | 7.90 | 7.92 | 7.80 | 7.80 | 7.80 | 12,045 |
29 Jan 2024 | 7.95 | 7.98 | 7.85 | 7.85 | 7.85 | 5,228 |
26 Jan 2024 | 8.06 | 8.06 | 7.85 | 7.95 | 7.95 | 7,494 |
25 Jan 2024 | 8.45 | 8.45 | 7.85 | 7.92 | 7.92 | 58,526 |
24 Jan 2024 | 8.56 | 8.57 | 8.39 | 8.50 | 8.50 | 9,461 |
23 Jan 2024 | 8.70 | 8.70 | 8.60 | 8.61 | 8.61 | 4,961 |
22 Jan 2024 | 8.75 | 8.75 | 8.67 | 8.73 | 8.73 | 2,958 |
19 Jan 2024 | 8.75 | 8.77 | 8.70 | 8.75 | 8.75 | 4,191 |
18 Jan 2024 | 8.65 | 8.80 | 8.65 | 8.70 | 8.70 | 21,459 |
17 Jan 2024 | 8.70 | 8.79 | 8.66 | 8.68 | 8.68 | 4,775 |
16 Jan 2024 | 8.63 | 8.80 | 8.63 | 8.75 | 8.75 | 16,588 |
15 Jan 2024 | 8.75 | 8.75 | 8.62 | 8.70 | 8.70 | 33,643 |
12 Jan 2024 | 8.85 | 8.90 | 8.72 | 8.80 | 8.80 | 6,502 |
11 Jan 2024 | 8.69 | 8.80 | 8.69 | 8.80 | 8.80 | 15,051 |
10 Jan 2024 | 8.90 | 8.90 | 8.74 | 8.74 | 8.74 | 4,436 |
09 Jan 2024 | 8.90 | 8.90 | 8.88 | 8.90 | 8.90 | 5,836 |
08 Jan 2024 | 8.95 | 8.95 | 8.80 | 8.95 | 8.95 | 11,605 |
05 Jan 2024 | 8.80 | 8.89 | 8.75 | 8.80 | 8.80 | 10,723 |
04 Jan 2024 | 8.94 | 8.98 | 8.80 | 8.82 | 8.82 | 23,484 |
03 Jan 2024 | 8.85 | 8.95 | 8.81 | 8.90 | 8.90 | 9,967 |
29 Dec 2023 | 8.90 | 8.96 | 8.85 | 8.95 | 8.95 | 11,253 |
28 Dec 2023 | 8.98 | 8.98 | 8.85 | 8.90 | 8.90 | 13,951 |
27 Dec 2023 | 8.99 | 9.00 | 8.90 | 8.93 | 8.93 | 11,015 |
22 Dec 2023 | 8.79 | 9.00 | 8.79 | 8.97 | 8.97 | 27,595 |
21 Dec 2023 | 8.69 | 8.95 | 8.62 | 8.74 | 8.74 | 22,208 |
20 Dec 2023 | 8.69 | 8.69 | 8.50 | 8.62 | 8.62 | 14,315 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |