Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 8.99 | 8.99 | 8.82 | 8.82 | 8.82 | 5,121 |
09 May 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 4,380 |
08 May 2024 | 9.34 | 9.34 | 9.17 | 9.17 | 9.17 | 5,267 |
07 May 2024 | 9.44 | 9.44 | 9.35 | 9.35 | 9.35 | 4,483 |
06 May 2024 | 9.63 | 9.63 | 9.44 | 9.44 | 9.44 | 3,817 |
03 May 2024 | 9.82 | 9.82 | 9.63 | 9.63 | 9.63 | 9,507 |
02 May 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 21,770 |
30 Apr 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 27,533 |
29 Apr 2024 | 9.52 | 9.55 | 9.28 | 9.55 | 9.55 | 31,073 |
26 Apr 2024 | 9.10 | 9.10 | 8.70 | 9.10 | 9.10 | 66,041 |
25 Apr 2024 | 8.57 | 8.67 | 8.57 | 8.67 | 8.67 | 14,589 |
24 Apr 2024 | 8.42 | 8.66 | 8.00 | 8.26 | 8.26 | 15,661 |
23 Apr 2024 | 8.19 | 8.25 | 7.98 | 8.25 | 8.25 | 22,483 |
22 Apr 2024 | 8.06 | 8.06 | 7.51 | 7.86 | 7.86 | 17,838 |
19 Apr 2024 | 7.68 | 7.69 | 7.68 | 7.68 | 7.68 | 4,009 |
18 Apr 2024 | 7.98 | 7.98 | 7.83 | 7.83 | 7.83 | 9,834 |
16 Apr 2024 | 8.14 | 8.14 | 7.98 | 7.98 | 7.98 | 5,877 |
15 Apr 2024 | 8.25 | 8.25 | 8.14 | 8.14 | 8.14 | 7,195 |
12 Apr 2024 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | 6,412 |
10 Apr 2024 | 8.35 | 8.35 | 8.19 | 8.19 | 8.19 | 3,229 |
09 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 6,091 |
08 Apr 2024 | 8.20 | 8.20 | 8.19 | 8.19 | 8.19 | 11,463 |
05 Apr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8,063 |
04 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1,870 |
03 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 3,651 |
02 Apr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 4,596 |
01 Apr 2024 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | 16,234 |
28 Mar 2024 | 7.73 | 7.73 | 7.60 | 7.60 | 7.60 | 4,994 |
27 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 2,737 |
26 Mar 2024 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | 6,126 |
22 Mar 2024 | 8.20 | 8.20 | 8.04 | 8.04 | 8.04 | 1,713 |
21 Mar 2024 | 8.20 | 8.52 | 8.20 | 8.20 | 8.20 | 7,136 |
20 Mar 2024 | 8.40 | 8.40 | 8.36 | 8.36 | 8.36 | 2,022 |
19 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 13,278 |
18 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 5,298 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 7.75 | 8.53 | 7.73 | 8.52 | 8.52 | 30,264 |
13 Mar 2024 | 8.97 | 8.97 | 8.13 | 8.13 | 8.13 | 51,199 |
12 Mar 2024 | 8.55 | 8.55 | 8.15 | 8.55 | 8.55 | 28,934 |
11 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 13,220 |
07 Mar 2024 | 7.25 | 7.77 | 7.03 | 7.77 | 7.77 | 43,370 |
06 Mar 2024 | 7.40 | 7.44 | 7.40 | 7.40 | 7.40 | 12,659 |
05 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 18,797 |
04 Mar 2024 | 8.18 | 8.40 | 8.18 | 8.18 | 8.18 | 26,073 |
01 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 24,976 |
29 Feb 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 7,666 |
28 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 9,862 |
27 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 5,755 |
26 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 12,661 |
23 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 8,789 |
22 Feb 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 4,978 |
21 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 4,728 |
20 Feb 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 6,009 |
19 Feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 7,261 |
16 Feb 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 5,277 |
15 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 8,371 |
14 Feb 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 6,085 |
13 Feb 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 9,882 |
12 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 10,651 |
09 Feb 2024 | 14.81 | 14.81 | 14.23 | 14.23 | 14.23 | 84,142 |
08 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 22,358 |
07 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 6,950 |
06 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 10,467 |
05 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 7,827 |
02 Feb 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13,581 |
01 Feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 6,823 |
31 Jan 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 30,170 |
30 Jan 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 8,440 |
29 Jan 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12,365 |
25 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 29,677 |
24 Jan 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 25,542 |
23 Jan 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 22,234 |
19 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 22,214 |
18 Jan 2024 | 10.87 | 11.07 | 10.87 | 11.07 | 11.07 | 67,506 |
17 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 28,668 |
16 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 53,972 |
15 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 34,520 |
12 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 13,091 |
11 Jan 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 12,474 |
10 Jan 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 18,982 |
09 Jan 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9,525 |
08 Jan 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 42,209 |
05 Jan 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 5,582 |
04 Jan 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 8,063 |
03 Jan 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 19,340 |
02 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 47,626 |
01 Jan 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 5,802 |
29 Dec 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 30,078 |
28 Dec 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 17,059 |
27 Dec 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 9,713 |
26 Dec 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 25,005 |
22 Dec 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 7,950 |
21 Dec 2023 | 7.55 | 7.69 | 7.55 | 7.69 | 7.69 | 19,622 |
20 Dec 2023 | 7.84 | 7.84 | 7.54 | 7.54 | 7.54 | 62,495 |
19 Dec 2023 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 6,201 |
18 Dec 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 3,475 |
15 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 25,932 |
14 Dec 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7,426 |
13 Dec 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 7,161 |
12 Dec 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 15,588 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |