Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 8.00 | 8.40 | 7.90 | 8.40 | 8.40 | 1,211,085 |
25 Apr 2024 | 7.90 | 8.10 | 7.80 | 8.00 | 8.00 | 2,050,667 |
24 Apr 2024 | 7.85 | 8.00 | 7.80 | 7.90 | 7.90 | 1,310,064 |
23 Apr 2024 | 7.80 | 8.00 | 7.70 | 7.80 | 7.80 | 1,117,263 |
22 Apr 2024 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | 1,639,178 |
19 Apr 2024 | 7.75 | 7.90 | 7.70 | 7.78 | 7.78 | 3,077,083 |
18 Apr 2024 | 7.75 | 8.00 | 7.70 | 7.75 | 7.75 | 3,838,826 |
17 Apr 2024 | 7.50 | 7.80 | 7.40 | 7.70 | 7.70 | 4,089,087 |
16 Apr 2024 | 7.45 | 7.50 | 7.38 | 7.50 | 7.50 | 4,891,583 |
15 Apr 2024 | 8.05 | 8.10 | 7.40 | 7.50 | 7.50 | 2,228,922 |
12 Apr 2024 | 8.25 | 8.30 | 7.91 | 7.98 | 7.98 | 1,528,286 |
11 Apr 2024 | 8.45 | 8.50 | 8.20 | 8.28 | 8.28 | 1,743,564 |
10 Apr 2024 | 8.60 | 8.70 | 8.40 | 8.40 | 8.40 | 1,293,913 |
09 Apr 2024 | 8.60 | 8.70 | 8.43 | 8.60 | 8.60 | 503,807 |
08 Apr 2024 | 8.45 | 8.80 | 8.40 | 8.60 | 8.60 | 889,554 |
05 Apr 2024 | 8.45 | 8.60 | 8.40 | 8.60 | 8.60 | 615,082 |
04 Apr 2024 | 8.45 | 8.50 | 8.43 | 8.50 | 8.50 | 1,917,575 |
03 Apr 2024 | 8.40 | 8.50 | 8.30 | 8.48 | 8.48 | 1,385,122 |
02 Apr 2024 | 8.60 | 8.80 | 8.30 | 8.30 | 8.30 | 1,997,673 |
28 Mar 2024 | 8.65 | 8.80 | 8.50 | 8.80 | 8.80 | 897,989 |
27 Mar 2024 | 8.65 | 8.70 | 8.60 | 8.65 | 8.65 | 882,062 |
26 Mar 2024 | 8.65 | 8.80 | 8.60 | 8.64 | 8.64 | 4,870,405 |
25 Mar 2024 | 8.75 | 8.86 | 8.50 | 8.65 | 8.65 | 1,532,983 |
22 Mar 2024 | 8.80 | 8.90 | 8.70 | 8.72 | 8.72 | 855,364 |
21 Mar 2024 | 8.85 | 9.00 | 8.70 | 8.80 | 8.80 | 2,087,197 |
20 Mar 2024 | 9.00 | 9.20 | 8.70 | 8.85 | 8.85 | 795,304 |
19 Mar 2024 | 9.10 | 9.30 | 8.80 | 8.98 | 8.98 | 869,276 |
18 Mar 2024 | 9.05 | 9.28 | 8.90 | 9.09 | 9.09 | 837,827 |
15 Mar 2024 | 9.05 | 9.20 | 8.80 | 8.98 | 8.98 | 815,208 |
14 Mar 2024 | 9.05 | 9.20 | 8.90 | 9.05 | 9.05 | 393,036 |
13 Mar 2024 | 8.85 | 9.20 | 8.80 | 9.05 | 9.05 | 1,502,625 |
12 Mar 2024 | 8.65 | 8.90 | 8.60 | 8.80 | 8.80 | 2,135,810 |
11 Mar 2024 | 9.10 | 9.30 | 8.43 | 8.65 | 8.65 | 2,645,598 |
08 Mar 2024 | 8.65 | 9.30 | 8.52 | 9.04 | 9.04 | 2,974,954 |
07 Mar 2024 | 8.85 | 9.00 | 8.52 | 8.52 | 8.52 | 1,545,310 |
06 Mar 2024 | 8.90 | 9.20 | 8.70 | 8.80 | 8.80 | 1,048,044 |
05 Mar 2024 | 9.10 | 9.20 | 8.80 | 9.18 | 9.18 | 1,390,648 |
04 Mar 2024 | 9.15 | 9.30 | 9.00 | 9.00 | 9.00 | 2,655,269 |
01 Mar 2024 | 9.35 | 9.50 | 9.00 | 9.20 | 9.20 | 1,332,676 |
29 Feb 2024 | 9.55 | 9.80 | 9.21 | 9.40 | 9.40 | 1,178,002 |
28 Feb 2024 | 9.65 | 9.80 | 9.30 | 9.50 | 9.50 | 1,246,126 |
27 Feb 2024 | 9.65 | 9.80 | 9.50 | 9.65 | 9.65 | 513,842 |
26 Feb 2024 | 9.65 | 9.80 | 9.50 | 9.65 | 9.65 | 802,587 |
23 Feb 2024 | 9.40 | 9.80 | 9.30 | 9.65 | 9.65 | 3,610,604 |
22 Feb 2024 | 9.40 | 9.70 | 9.30 | 9.40 | 9.40 | 2,434,458 |
21 Feb 2024 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | 1,035,493 |
20 Feb 2024 | 9.50 | 9.65 | 9.30 | 9.40 | 9.40 | 2,381,355 |
19 Feb 2024 | 9.55 | 9.80 | 9.30 | 9.50 | 9.50 | 4,707,284 |
16 Feb 2024 | 9.65 | 9.80 | 9.30 | 9.48 | 9.48 | 1,823,891 |
15 Feb 2024 | 9.65 | 9.86 | 9.50 | 9.50 | 9.50 | 881,509 |
14 Feb 2024 | 9.65 | 9.80 | 9.50 | 9.60 | 9.60 | 821,048 |
13 Feb 2024 | 9.75 | 9.80 | 9.60 | 9.70 | 9.70 | 2,661,538 |
12 Feb 2024 | 10.05 | 10.20 | 9.70 | 9.78 | 9.78 | 2,583,305 |
09 Feb 2024 | 10.05 | 10.20 | 9.90 | 10.05 | 10.05 | 857,136 |
08 Feb 2024 | 10.05 | 10.20 | 9.90 | 10.05 | 10.05 | 620,345 |
07 Feb 2024 | 9.80 | 10.40 | 9.77 | 10.05 | 10.05 | 1,065,364 |
06 Feb 2024 | 10.07 | 10.15 | 9.57 | 10.00 | 10.00 | 2,011,415 |
05 Feb 2024 | 10.13 | 10.25 | 10.00 | 10.07 | 10.07 | 1,860,956 |
02 Feb 2024 | 10.07 | 10.50 | 10.00 | 10.40 | 10.40 | 1,889,861 |
01 Feb 2024 | 10.07 | 10.15 | 10.00 | 10.00 | 10.00 | 604,855 |
31 Jan 2024 | 10.07 | 10.15 | 10.00 | 10.07 | 10.07 | 1,276,605 |
30 Jan 2024 | 10.07 | 10.15 | 10.00 | 10.00 | 10.00 | 1,526,149 |
29 Jan 2024 | 10.07 | 10.15 | 10.00 | 10.07 | 10.07 | 482,183 |
26 Jan 2024 | 10.07 | 10.20 | 10.00 | 10.15 | 10.15 | 1,733,940 |
25 Jan 2024 | 10.13 | 10.25 | 10.00 | 10.07 | 10.07 | 2,066,838 |
24 Jan 2024 | 10.25 | 10.75 | 10.00 | 10.10 | 10.10 | 1,330,106 |
23 Jan 2024 | 10.63 | 10.75 | 10.00 | 10.20 | 10.20 | 1,041,219 |
22 Jan 2024 | 10.63 | 10.75 | 10.50 | 10.60 | 10.60 | 1,063,173 |
19 Jan 2024 | 10.63 | 10.75 | 10.50 | 10.70 | 10.70 | 887,457 |
18 Jan 2024 | 11.13 | 11.25 | 10.50 | 10.70 | 10.70 | 2,611,145 |
17 Jan 2024 | 10.88 | 11.50 | 10.75 | 11.00 | 11.00 | 1,283,567 |
16 Jan 2024 | 11.15 | 11.30 | 10.70 | 10.75 | 10.75 | 1,396,092 |
15 Jan 2024 | 11.05 | 11.50 | 11.00 | 11.10 | 11.10 | 1,843,056 |
12 Jan 2024 | 11.63 | 11.75 | 11.20 | 11.35 | 11.35 | 1,947,463 |
11 Jan 2024 | 12.13 | 12.25 | 11.50 | 11.50 | 11.50 | 2,908,984 |
10 Jan 2024 | 13.40 | 13.50 | 12.00 | 12.13 | 12.13 | 2,700,158 |
09 Jan 2024 | 12.25 | 14.01 | 13.40 | 13.40 | 13.40 | 6,407,796 |
08 Jan 2024 | 11.25 | 12.50 | 11.20 | 12.50 | 12.50 | 2,802,570 |
05 Jan 2024 | 10.68 | 11.50 | 10.60 | 11.20 | 11.20 | 3,122,576 |
04 Jan 2024 | 10.45 | 10.75 | 10.31 | 10.40 | 10.40 | 1,029,248 |
03 Jan 2024 | 10.00 | 10.75 | 10.00 | 10.60 | 10.60 | 2,930,769 |
02 Jan 2024 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 8,625,283 |
29 Dec 2023 | 9.55 | 9.70 | 9.30 | 9.50 | 9.50 | 595,155 |
28 Dec 2023 | 9.55 | 10.00 | 9.40 | 9.55 | 9.55 | 2,081,011 |
27 Dec 2023 | 9.60 | 10.00 | 9.50 | 9.50 | 9.50 | 4,111,787 |
22 Dec 2023 | 9.35 | 9.50 | 9.20 | 9.35 | 9.35 | 1,514,613 |
21 Dec 2023 | 9.39 | 9.50 | 9.20 | 9.35 | 9.35 | 1,908,643 |
20 Dec 2023 | 9.75 | 9.90 | 9.25 | 9.40 | 9.40 | 4,109,655 |
19 Dec 2023 | 9.85 | 10.00 | 9.60 | 9.75 | 9.75 | 2,713,349 |
18 Dec 2023 | 10.00 | 10.20 | 9.63 | 9.70 | 9.70 | 1,560,466 |
15 Dec 2023 | 10.00 | 10.20 | 9.80 | 9.90 | 9.90 | 2,094,678 |
14 Dec 2023 | 10.00 | 10.20 | 9.70 | 10.00 | 10.00 | 1,261,115 |
13 Dec 2023 | 10.00 | 10.20 | 9.70 | 10.00 | 10.00 | 711,918 |
12 Dec 2023 | 10.00 | 10.20 | 9.80 | 10.00 | 10.00 | 1,523,378 |
11 Dec 2023 | 9.95 | 10.30 | 9.76 | 10.00 | 10.00 | 2,205,040 |
08 Dec 2023 | 9.85 | 10.30 | 9.70 | 9.95 | 9.95 | 483,312 |
07 Dec 2023 | 10.15 | 10.30 | 9.70 | 9.85 | 9.85 | 621,911 |
06 Dec 2023 | 10.30 | 10.50 | 9.82 | 10.10 | 10.10 | 1,231,629 |
05 Dec 2023 | 10.40 | 10.60 | 10.10 | 10.30 | 10.30 | 726,265 |
04 Dec 2023 | 10.40 | 10.60 | 10.20 | 10.40 | 10.40 | 935,368 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |