Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 9.93 | 10.00 | 9.43 | 10.00 | 10.00 | 31,816 |
01 May 2024 | 9.25 | 10.00 | 9.30 | 9.63 | 9.63 | 194,367 |
30 Apr 2024 | 10.25 | 10.00 | 8.00 | 9.25 | 9.25 | 851,679 |
29 Apr 2024 | 11.50 | 11.35 | 10.00 | 10.25 | 10.25 | 104,993 |
26 Apr 2024 | 11.30 | 11.44 | 11.11 | 11.50 | 11.50 | 75,120 |
25 Apr 2024 | 11.30 | 10.84 | 10.83 | 11.30 | 11.30 | 49,340 |
24 Apr 2024 | 11.00 | 11.44 | 10.70 | 11.30 | 11.30 | 28,123 |
23 Apr 2024 | 11.00 | 10.61 | 10.61 | 11.00 | 11.00 | 826 |
22 Apr 2024 | 11.50 | 11.00 | 10.60 | 11.00 | 11.00 | 82,600 |
19 Apr 2024 | 11.75 | 11.70 | 11.00 | 11.50 | 11.50 | 36,832 |
18 Apr 2024 | 12.00 | 11.70 | 11.51 | 12.00 | 12.00 | 15,407 |
17 Apr 2024 | 12.00 | 11.55 | 11.55 | 12.00 | 12.00 | 10,000 |
16 Apr 2024 | 12.25 | 11.78 | 11.51 | 12.00 | 12.00 | 119,836 |
15 Apr 2024 | 11.00 | 12.83 | 11.40 | 12.25 | 12.25 | 438,790 |
12 Apr 2024 | 10.00 | 11.00 | 10.10 | 11.00 | 11.00 | 210,055 |
11 Apr 2024 | 10.00 | 9.70 | 9.70 | 10.00 | 10.00 | 3,689 |
10 Apr 2024 | 10.00 | 10.04 | 9.63 | 10.00 | 10.00 | 20,608 |
09 Apr 2024 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 64,737 |
08 Apr 2024 | 10.00 | 10.04 | 10.04 | 10.00 | 10.00 | 11,405 |
05 Apr 2024 | 10.00 | 10.10 | 9.78 | 10.00 | 10.00 | 38,631 |
04 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.00 | 10.00 | 2,556 |
03 Apr 2024 | 10.00 | 10.10 | 9.78 | 10.00 | 10.00 | 27,130 |
02 Apr 2024 | 10.05 | 10.49 | 9.50 | 10.00 | 10.00 | 244,731 |
28 Mar 2024 | 10.25 | 10.13 | 10.00 | 10.05 | 10.05 | 12,023 |
27 Mar 2024 | 10.25 | 10.49 | 10.00 | 10.25 | 10.25 | 48,256 |
26 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
25 Mar 2024 | 10.25 | 10.11 | 10.11 | 10.25 | 10.25 | 40 |
22 Mar 2024 | 10.25 | 10.43 | 10.11 | 10.25 | 10.25 | 20,500 |
21 Mar 2024 | 10.25 | 10.49 | 10.01 | 10.25 | 10.25 | 76,314 |
20 Mar 2024 | 11.25 | 11.00 | 10.01 | 10.25 | 10.25 | 199,273 |
19 Mar 2024 | 11.25 | 11.15 | 11.00 | 11.25 | 11.25 | 4,923 |
18 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
15 Mar 2024 | 11.25 | 11.15 | 10.75 | 11.25 | 11.25 | 21,772 |
14 Mar 2024 | 11.25 | 11.00 | 11.00 | 11.25 | 11.25 | 604 |
13 Mar 2024 | 11.50 | 11.34 | 10.77 | 11.25 | 11.25 | 56,048 |
12 Mar 2024 | 11.50 | 11.08 | 11.00 | 11.50 | 11.50 | 15,403 |
11 Mar 2024 | 11.50 | 11.48 | 11.08 | 11.50 | 11.50 | 72,995 |
08 Mar 2024 | 11.75 | 11.10 | 11.03 | 11.50 | 11.50 | 7,635 |
07 Mar 2024 | 11.75 | 11.03 | 11.03 | 11.75 | 11.75 | 6,140 |
06 Mar 2024 | 11.75 | 11.72 | 11.10 | 11.75 | 11.75 | 29,526 |
05 Mar 2024 | 11.75 | 11.10 | 11.10 | 11.75 | 11.75 | 128 |
04 Mar 2024 | 11.75 | 12.50 | 11.00 | 12.50 | 12.50 | 75,144 |
01 Mar 2024 | 12.00 | 12.50 | 11.60 | 12.50 | 12.50 | 20,250 |
29 Feb 2024 | 12.00 | 11.62 | 11.26 | 12.00 | 12.00 | 52,723 |
28 Feb 2024 | 12.00 | 11.79 | 11.50 | 12.00 | 12.00 | 20,572 |
27 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
26 Feb 2024 | 12.00 | 11.80 | 11.50 | 12.00 | 12.00 | 12,824 |
23 Feb 2024 | 12.00 | 11.80 | 11.80 | 12.00 | 12.00 | 10,241 |
22 Feb 2024 | 12.25 | 11.90 | 11.50 | 12.00 | 12.00 | 39,258 |
21 Feb 2024 | 12.63 | 12.60 | 11.50 | 12.25 | 12.25 | 187,956 |
20 Feb 2024 | 12.63 | 12.60 | 12.60 | 12.63 | 12.63 | 3,901 |
19 Feb 2024 | 12.38 | 12.60 | 12.05 | 12.50 | 12.50 | 62,911 |
16 Feb 2024 | 12.38 | 12.53 | 12.05 | 12.38 | 12.38 | 38,858 |
15 Feb 2024 | 12.63 | 12.80 | 12.05 | 12.38 | 12.38 | 127,594 |
14 Feb 2024 | 12.50 | 13.00 | 12.25 | 12.60 | 12.60 | 169,230 |
13 Feb 2024 | 13.00 | 12.25 | 12.04 | 12.50 | 12.50 | 90,837 |
12 Feb 2024 | 13.00 | 13.00 | 12.50 | 13.00 | 13.00 | 68,621 |
09 Feb 2024 | 13.00 | 13.04 | 12.50 | 13.00 | 13.00 | 32,585 |
08 Feb 2024 | 13.00 | 12.82 | 12.51 | 13.00 | 13.00 | 47,908 |
07 Feb 2024 | 12.75 | 12.88 | 12.02 | 13.00 | 13.00 | 129,691 |
06 Feb 2024 | 13.00 | 12.13 | 12.00 | 12.75 | 12.75 | 115,524 |
05 Feb 2024 | 13.00 | 12.90 | 12.51 | 13.00 | 13.00 | 13,409 |
02 Feb 2024 | 13.00 | 13.00 | 12.13 | 13.00 | 13.00 | 183,964 |
01 Feb 2024 | 13.00 | 12.98 | 12.55 | 13.00 | 13.00 | 14,530 |
31 Jan 2024 | 13.50 | 13.00 | 12.50 | 13.00 | 13.00 | 43,675 |
30 Jan 2024 | 13.75 | 13.01 | 13.00 | 13.50 | 13.50 | 75,878 |
29 Jan 2024 | 13.75 | 13.60 | 13.11 | 13.60 | 13.60 | 15,500 |
26 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4,898 |
25 Jan 2024 | 13.50 | 13.48 | 13.10 | 13.50 | 13.50 | 15,814 |
24 Jan 2024 | 13.38 | 13.65 | 13.00 | 13.50 | 13.50 | 92,236 |
23 Jan 2024 | 13.38 | 13.40 | 13.11 | 13.38 | 13.38 | 16,408 |
22 Jan 2024 | 13.38 | 13.40 | 13.11 | 13.38 | 13.38 | 3,588 |
19 Jan 2024 | 13.38 | 13.11 | 13.11 | 13.38 | 13.38 | 7,500 |
18 Jan 2024 | 13.25 | 13.40 | 13.11 | 13.38 | 13.38 | 22,948 |
17 Jan 2024 | 13.25 | 13.13 | 13.13 | 13.25 | 13.25 | 10,039 |
16 Jan 2024 | 14.50 | 14.00 | 13.25 | 13.25 | 13.25 | 24,395 |
15 Jan 2024 | 14.02 | 14.30 | 14.00 | 14.50 | 14.50 | 16,579 |
12 Jan 2024 | 14.50 | 14.02 | 14.02 | 14.50 | 14.50 | 2,295 |
11 Jan 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 25,330 |
10 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
09 Jan 2024 | 14.50 | 14.32 | 14.32 | 14.50 | 14.50 | 121,694 |
08 Jan 2024 | 14.50 | 14.50 | 14.00 | 14.50 | 14.50 | 47,963 |
05 Jan 2024 | 14.50 | 14.60 | 14.00 | 14.50 | 14.50 | 47,840 |
04 Jan 2024 | 14.50 | 14.40 | 14.34 | 14.50 | 14.50 | 23,160 |
03 Jan 2024 | 14.50 | 14.25 | 14.00 | 14.25 | 14.25 | 52,000 |
02 Jan 2024 | 14.75 | 14.45 | 14.00 | 14.20 | 14.20 | 86,596 |
29 Dec 2023 | 14.75 | 14.10 | 14.10 | 14.75 | 14.75 | 1,453 |
28 Dec 2023 | 15.00 | 15.13 | 14.13 | 14.75 | 14.75 | 27,361 |
27 Dec 2023 | 15.00 | 15.13 | 14.50 | 15.00 | 15.00 | 30,069 |
22 Dec 2023 | 15.00 | 15.21 | 14.61 | 15.00 | 15.00 | 20,891 |
21 Dec 2023 | 15.00 | 15.15 | 14.55 | 15.00 | 15.00 | 69,815 |
20 Dec 2023 | 15.00 | 15.60 | 14.59 | 15.00 | 15.00 | 108,487 |
19 Dec 2023 | 14.50 | 14.16 | 14.16 | 14.50 | 14.50 | 6,203 |
18 Dec 2023 | 14.75 | 14.20 | 14.20 | 14.50 | 14.50 | 24,676 |
15 Dec 2023 | 14.75 | 15.00 | 14.20 | 14.75 | 14.75 | 15,699 |
14 Dec 2023 | 14.75 | 15.00 | 14.30 | 14.75 | 14.75 | 25,045 |
13 Dec 2023 | 15.25 | 15.00 | 14.30 | 14.75 | 14.75 | 42,635 |
12 Dec 2023 | 15.25 | 15.20 | 15.03 | 15.25 | 15.25 | 39,294 |
11 Dec 2023 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 5,911 |
08 Dec 2023 | 15.25 | 15.50 | 15.03 | 15.25 | 15.25 | 200,448 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |