Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 6.55 | 6.70 | 6.21 | 6.60 | 6.60 | 2,670,260 |
20 May 2024 | 6.10 | 6.74 | 6.00 | 6.74 | 6.74 | 6,969,121 |
17 May 2024 | 5.90 | 7.29 | 5.70 | 6.00 | 6.00 | 19,432,433 |
16 May 2024 | 6.20 | 6.52 | 5.56 | 5.72 | 5.72 | 8,014,529 |
15 May 2024 | 7.30 | 7.54 | 6.50 | 6.68 | 6.68 | 4,556,971 |
14 May 2024 | 8.25 | 8.50 | 7.10 | 7.64 | 7.64 | 2,517,706 |
13 May 2024 | 9.80 | 10.00 | 8.15 | 8.70 | 8.70 | 1,436,743 |
10 May 2024 | 10.25 | 10.70 | 9.61 | 9.86 | 9.86 | 750,365 |
09 May 2024 | 10.25 | 10.50 | 10.23 | 10.25 | 10.25 | 150,914 |
08 May 2024 | 10.38 | 10.75 | 10.10 | 10.38 | 10.38 | 233,746 |
07 May 2024 | 10.38 | 10.75 | 10.02 | 10.38 | 10.38 | 259,416 |
03 May 2024 | 10.63 | 10.75 | 10.00 | 10.60 | 10.60 | 303,235 |
02 May 2024 | 11.13 | 11.85 | 10.50 | 10.63 | 10.63 | 1,093,857 |
01 May 2024 | 10.75 | 12.25 | 10.50 | 12.25 | 12.25 | 2,995,412 |
30 Apr 2024 | 10.50 | 11.00 | 10.02 | 10.25 | 10.25 | 154,435 |
29 Apr 2024 | 10.40 | 11.20 | 10.00 | 10.50 | 10.50 | 489,320 |
26 Apr 2024 | 10.25 | 10.80 | 10.00 | 10.70 | 10.70 | 558,746 |
25 Apr 2024 | 9.75 | 10.50 | 9.50 | 10.25 | 10.25 | 609,437 |
24 Apr 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 243,599 |
23 Apr 2024 | 10.25 | 10.50 | 9.61 | 9.75 | 9.75 | 562,521 |
22 Apr 2024 | 10.25 | 10.70 | 10.00 | 10.25 | 10.25 | 312,179 |
19 Apr 2024 | 10.02 | 11.00 | 10.00 | 10.25 | 10.25 | 1,494,103 |
18 Apr 2024 | 9.55 | 10.50 | 9.55 | 10.02 | 10.02 | 1,071,977 |
17 Apr 2024 | 8.25 | 9.80 | 8.08 | 9.80 | 9.80 | 2,555,710 |
16 Apr 2024 | 7.35 | 8.30 | 7.30 | 8.25 | 8.25 | 1,919,592 |
15 Apr 2024 | 7.30 | 7.40 | 7.29 | 7.30 | 7.30 | 442,527 |
12 Apr 2024 | 7.35 | 7.60 | 7.20 | 7.50 | 7.50 | 1,221,764 |
11 Apr 2024 | 7.75 | 8.00 | 7.00 | 7.60 | 7.60 | 1,085,054 |
10 Apr 2024 | 8.15 | 8.40 | 7.68 | 7.80 | 7.80 | 1,387,234 |
09 Apr 2024 | 8.60 | 8.90 | 8.00 | 8.15 | 8.15 | 760,158 |
08 Apr 2024 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | 458,334 |
05 Apr 2024 | 8.75 | 9.00 | 8.31 | 8.70 | 8.70 | 473,188 |
04 Apr 2024 | 8.75 | 8.80 | 8.51 | 8.75 | 8.75 | 356,429 |
03 Apr 2024 | 9.25 | 9.50 | 8.50 | 9.00 | 9.00 | 329,507 |
02 Apr 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 224,154 |
28 Mar 2024 | 9.75 | 10.00 | 9.00 | 9.50 | 9.50 | 232,074 |
27 Mar 2024 | 9.75 | 10.00 | 9.50 | 9.50 | 9.50 | 139,396 |
26 Mar 2024 | 9.50 | 10.00 | 9.41 | 9.75 | 9.75 | 169,156 |
25 Mar 2024 | 9.25 | 10.15 | 9.00 | 9.50 | 9.50 | 487,709 |
22 Mar 2024 | 9.25 | 9.70 | 9.00 | 9.25 | 9.25 | 278,983 |
21 Mar 2024 | 9.25 | 9.70 | 9.00 | 9.25 | 9.25 | 461,147 |
20 Mar 2024 | 9.30 | 9.50 | 9.10 | 9.30 | 9.30 | 261,853 |
19 Mar 2024 | 9.75 | 9.98 | 9.22 | 9.30 | 9.30 | 476,705 |
18 Mar 2024 | 9.75 | 10.00 | 9.71 | 9.75 | 9.75 | 196,119 |
15 Mar 2024 | 10.25 | 10.70 | 9.50 | 9.75 | 9.75 | 1,087,929 |
14 Mar 2024 | 10.25 | 11.20 | 10.00 | 11.20 | 11.20 | 671,707 |
13 Mar 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 198,623 |
12 Mar 2024 | 10.00 | 10.75 | 9.54 | 10.25 | 10.25 | 107,539 |
11 Mar 2024 | 10.00 | 10.50 | 9.51 | 10.00 | 10.00 | 169,569 |
08 Mar 2024 | 10.00 | 10.50 | 9.66 | 9.70 | 9.70 | 98,899 |
07 Mar 2024 | 10.00 | 10.45 | 9.66 | 10.00 | 10.00 | 131,428 |
06 Mar 2024 | 10.00 | 10.45 | 9.83 | 10.00 | 10.00 | 138,519 |
05 Mar 2024 | 10.00 | 10.60 | 9.50 | 10.00 | 10.00 | 138,396 |
04 Mar 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 370,563 |
01 Mar 2024 | 10.00 | 11.00 | 9.50 | 10.00 | 10.00 | 758,319 |
29 Feb 2024 | 10.00 | 10.12 | 9.57 | 10.00 | 10.00 | 108,598 |
28 Feb 2024 | 10.00 | 10.50 | 9.73 | 10.00 | 10.00 | 46,525 |
27 Feb 2024 | 10.00 | 10.50 | 9.70 | 10.00 | 10.00 | 85,157 |
26 Feb 2024 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 281,558 |
23 Feb 2024 | 9.75 | 10.00 | 9.52 | 9.75 | 9.75 | 107,873 |
22 Feb 2024 | 10.13 | 10.50 | 9.25 | 9.75 | 9.75 | 430,197 |
21 Feb 2024 | 10.13 | 10.50 | 9.56 | 10.13 | 10.13 | 38,533 |
20 Feb 2024 | 10.25 | 10.50 | 9.80 | 10.13 | 10.13 | 92,398 |
19 Feb 2024 | 10.25 | 10.27 | 10.01 | 10.25 | 10.25 | 81,185 |
16 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 95,700 |
15 Feb 2024 | 10.25 | 10.30 | 10.00 | 10.20 | 10.20 | 119,915 |
14 Feb 2024 | 10.25 | 10.50 | 10.16 | 10.25 | 10.25 | 134,876 |
13 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 94,205 |
12 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 82,469 |
09 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 176,511 |
08 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 197,399 |
07 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 189,284 |
06 Feb 2024 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | 323,947 |
05 Feb 2024 | 10.25 | 11.50 | 10.00 | 11.20 | 11.20 | 1,235,159 |
02 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 39,371 |
01 Feb 2024 | 10.25 | 10.50 | 9.50 | 10.25 | 10.25 | 27,738 |
31 Jan 2024 | 10.00 | 10.50 | 10.00 | 10.25 | 10.25 | 370,045 |
30 Jan 2024 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 358,271 |
29 Jan 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 162,802 |
26 Jan 2024 | 9.75 | 10.00 | 9.68 | 9.75 | 9.75 | 48,936 |
25 Jan 2024 | 9.75 | 10.00 | 9.63 | 9.75 | 9.75 | 29,602 |
24 Jan 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 236,244 |
23 Jan 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 175,107 |
22 Jan 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 229,599 |
19 Jan 2024 | 9.50 | 10.20 | 9.00 | 10.20 | 10.20 | 127,203 |
18 Jan 2024 | 9.75 | 10.00 | 9.00 | 9.50 | 9.50 | 93,646 |
17 Jan 2024 | 9.75 | 9.80 | 9.50 | 9.75 | 9.75 | 72,909 |
16 Jan 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 46,287 |
15 Jan 2024 | 9.67 | 10.00 | 9.50 | 9.75 | 9.75 | 170,122 |
12 Jan 2024 | 9.75 | 10.00 | 9.66 | 9.75 | 9.75 | 107,580 |
11 Jan 2024 | 9.50 | 10.00 | 9.00 | 9.75 | 9.75 | 218,423 |
10 Jan 2024 | 9.50 | 9.82 | 9.00 | 9.50 | 9.50 | 179,658 |
09 Jan 2024 | 9.25 | 9.52 | 9.00 | 9.52 | 9.52 | 297,804 |
08 Jan 2024 | 9.75 | 10.00 | 9.50 | 9.52 | 9.52 | 271,348 |
05 Jan 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 24,619 |
04 Jan 2024 | 9.75 | 9.94 | 9.50 | 9.75 | 9.75 | 128,588 |
03 Jan 2024 | 9.75 | 10.20 | 9.50 | 9.75 | 9.75 | 79,883 |
02 Jan 2024 | 9.75 | 10.00 | 9.50 | 9.74 | 9.74 | 138,194 |
29 Dec 2023 | 9.75 | 10.00 | 9.69 | 9.75 | 9.75 | 252,665 |
28 Dec 2023 | 9.75 | 10.50 | 9.50 | 9.75 | 9.75 | 517,563 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |