Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 11.48 | 12.00 | 10.37 | 11.50 | 11.50 | 355,923 |
01 May 2024 | 11.00 | 11.50 | 11.00 | 11.25 | 11.25 | 181,865 |
30 Apr 2024 | 11.00 | 11.40 | 10.50 | 11.00 | 11.00 | 2,077,772 |
29 Apr 2024 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 345,745 |
26 Apr 2024 | 10.25 | 11.00 | 10.41 | 10.90 | 10.90 | 206,939 |
25 Apr 2024 | 10.75 | 11.00 | 10.56 | 10.25 | 10.25 | 90,199 |
24 Apr 2024 | 10.50 | 11.00 | 10.05 | 10.75 | 10.75 | 482,374 |
23 Apr 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 357,405 |
22 Apr 2024 | 10.50 | 11.00 | 10.00 | 10.80 | 10.80 | 830,414 |
19 Apr 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 1,580,397 |
18 Apr 2024 | 10.50 | 11.50 | 9.92 | 10.50 | 10.50 | 1,374,876 |
17 Apr 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 291,050 |
16 Apr 2024 | 11.25 | 11.50 | 10.27 | 10.70 | 10.70 | 376,021 |
15 Apr 2024 | 11.50 | 12.00 | 11.00 | 11.25 | 11.25 | 413,250 |
12 Apr 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 206,052 |
11 Apr 2024 | 11.75 | 12.00 | 11.00 | 11.80 | 11.80 | 681,644 |
10 Apr 2024 | 11.00 | 12.00 | 10.65 | 11.75 | 11.75 | 290,788 |
09 Apr 2024 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 267,697 |
08 Apr 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 245,117 |
05 Apr 2024 | 10.75 | 11.00 | 10.75 | 10.75 | 10.75 | 210,258 |
04 Apr 2024 | 11.00 | 11.00 | 10.63 | 10.75 | 10.75 | 269,912 |
03 Apr 2024 | 11.00 | 11.50 | 10.56 | 11.50 | 11.50 | 200,259 |
02 Apr 2024 | 11.50 | 12.00 | 10.60 | 11.40 | 11.40 | 6,404,390 |
28 Mar 2024 | 10.50 | 12.00 | 10.17 | 11.50 | 11.50 | 1,930,761 |
27 Mar 2024 | 12.75 | 13.50 | 12.50 | 12.70 | 12.70 | 328,909 |
26 Mar 2024 | 12.75 | 13.50 | 12.63 | 12.90 | 12.90 | 106,264 |
25 Mar 2024 | 12.75 | 13.00 | 12.50 | 13.00 | 13.00 | 625,897 |
22 Mar 2024 | 12.75 | 13.00 | 12.50 | 12.70 | 12.70 | 417,802 |
21 Mar 2024 | 12.75 | 13.00 | 12.50 | 13.00 | 13.00 | 221,341 |
20 Mar 2024 | 12.75 | 13.00 | 12.50 | 12.80 | 12.80 | 609,656 |
19 Mar 2024 | 11.50 | 13.00 | 11.00 | 12.60 | 12.60 | 1,582,721 |
18 Mar 2024 | 11.50 | 11.80 | 11.00 | 11.50 | 11.50 | 293,143 |
15 Mar 2024 | 11.50 | 12.00 | 11.16 | 11.50 | 11.50 | 262,253 |
14 Mar 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 253,530 |
13 Mar 2024 | 11.25 | 11.69 | 10.80 | 11.50 | 11.50 | 130,320 |
12 Mar 2024 | 11.00 | 11.40 | 11.00 | 11.25 | 11.25 | 835,592 |
11 Mar 2024 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 349,037 |
08 Mar 2024 | 10.50 | 11.50 | 10.50 | 11.00 | 11.00 | 291,554 |
07 Mar 2024 | 10.50 | 11.00 | 10.41 | 10.50 | 10.50 | 208,844 |
06 Mar 2024 | 10.50 | 11.00 | 10.60 | 10.50 | 10.50 | 183,004 |
05 Mar 2024 | 10.00 | 10.90 | 10.00 | 10.50 | 10.50 | 192,133 |
04 Mar 2024 | 10.00 | 10.72 | 10.72 | 10.00 | 10.00 | 100,000 |
01 Mar 2024 | 10.00 | 10.50 | 10.50 | 10.00 | 10.00 | 190 |
29 Feb 2024 | 10.00 | 10.44 | 9.50 | 10.00 | 10.00 | 32,758 |
28 Feb 2024 | 10.00 | 10.49 | 9.81 | 10.00 | 10.00 | 8,783 |
27 Feb 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 31,172 |
26 Feb 2024 | 10.00 | 10.40 | 10.00 | 10.00 | 10.00 | 106,749 |
23 Feb 2024 | 10.00 | 10.30 | 9.50 | 10.00 | 10.00 | 105,400 |
22 Feb 2024 | 10.00 | 10.50 | 9.78 | 10.00 | 10.00 | 617,899 |
21 Feb 2024 | 10.00 | 10.50 | 9.76 | 10.00 | 10.00 | 117,281 |
20 Feb 2024 | 10.25 | 10.50 | 9.50 | 10.00 | 10.00 | 63,760 |
19 Feb 2024 | 10.25 | 10.48 | 10.00 | 10.25 | 10.25 | 51,320 |
16 Feb 2024 | 10.25 | 10.50 | 10.02 | 10.25 | 10.25 | 94,921 |
15 Feb 2024 | 10.25 | 10.34 | 10.34 | 10.25 | 10.25 | 9,676 |
14 Feb 2024 | 10.25 | 10.39 | 10.39 | 10.25 | 10.25 | 3,414 |
13 Feb 2024 | 9.50 | 10.44 | 9.71 | 10.25 | 10.25 | 116,464 |
12 Feb 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 146,987 |
09 Feb 2024 | 9.50 | 9.66 | 9.66 | 9.50 | 9.50 | 12,910 |
08 Feb 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 10,268 |
07 Feb 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 10,290 |
06 Feb 2024 | 9.50 | 10.00 | 9.35 | 9.50 | 9.50 | 40,118 |
05 Feb 2024 | 9.50 | 10.00 | 9.31 | 9.50 | 9.50 | 578,452 |
02 Feb 2024 | 9.50 | 10.00 | 9.31 | 9.50 | 9.50 | 37,116 |
01 Feb 2024 | 10.50 | 10.50 | 9.00 | 9.30 | 9.30 | 825,144 |
31 Jan 2024 | 10.50 | 11.00 | 11.00 | 10.50 | 10.50 | 90 |
30 Jan 2024 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | 165,681 |
29 Jan 2024 | 10.75 | 10.86 | 10.56 | 10.75 | 10.75 | 285,647 |
26 Jan 2024 | 10.75 | 10.88 | 10.55 | 10.75 | 10.75 | 201,539 |
25 Jan 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 88,855 |
24 Jan 2024 | 10.75 | 10.96 | 10.96 | 10.75 | 10.75 | 12,000 |
23 Jan 2024 | 10.75 | 11.00 | 10.65 | 10.75 | 10.75 | 238,247 |
22 Jan 2024 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | 391,722 |
19 Jan 2024 | 11.00 | 11.44 | 10.89 | 11.00 | 11.00 | 221,000 |
18 Jan 2024 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | 66,420 |
17 Jan 2024 | 11.00 | 11.50 | 11.00 | 11.20 | 11.20 | 794,573 |
16 Jan 2024 | 11.00 | 11.40 | 10.50 | 11.00 | 11.00 | 360,021 |
15 Jan 2024 | 10.50 | 11.19 | 10.39 | 10.70 | 10.70 | 280,341 |
12 Jan 2024 | 10.50 | 11.00 | 10.38 | 11.00 | 11.00 | 8,470 |
11 Jan 2024 | 10.50 | 11.00 | 10.38 | 10.50 | 10.50 | 50,010 |
10 Jan 2024 | 10.50 | 10.53 | 10.50 | 10.50 | 10.50 | 200,000 |
09 Jan 2024 | 10.50 | 10.24 | 10.24 | 10.50 | 10.50 | 42,484 |
08 Jan 2024 | 10.50 | 10.80 | 10.13 | 10.50 | 10.50 | 720,344 |
05 Jan 2024 | 10.75 | 11.00 | 10.16 | 10.50 | 10.50 | 313,096 |
04 Jan 2024 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | 199,504 |
03 Jan 2024 | 11.00 | 11.00 | 10.81 | 11.00 | 11.00 | 14,000 |
02 Jan 2024 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 506,242 |
29 Dec 2023 | 10.50 | 11.00 | 10.50 | 10.75 | 10.75 | 203,116 |
28 Dec 2023 | 10.25 | 11.00 | 9.50 | 10.50 | 10.50 | 52,265 |
27 Dec 2023 | 9.75 | 10.70 | 9.50 | 10.25 | 10.25 | 174,763 |
22 Dec 2023 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 251,952 |
21 Dec 2023 | 9.75 | 10.00 | 9.51 | 9.75 | 9.75 | 763,221 |
20 Dec 2023 | 9.75 | 10.00 | 9.51 | 10.00 | 10.00 | 60,013 |
19 Dec 2023 | 10.25 | 10.50 | 9.68 | 9.75 | 9.75 | 277,474 |
18 Dec 2023 | 10.50 | 11.00 | 10.01 | 10.25 | 10.25 | 78,330 |
15 Dec 2023 | 10.50 | 11.00 | 10.10 | 10.50 | 10.50 | 6,358 |
14 Dec 2023 | 10.50 | 11.00 | 10.16 | 10.50 | 10.50 | 449,208 |
13 Dec 2023 | 10.50 | 10.84 | 10.16 | 10.50 | 10.50 | 66,676 |
12 Dec 2023 | 11.00 | 11.00 | 10.00 | 10.50 | 10.50 | 241,256 |
11 Dec 2023 | 11.00 | 11.40 | 11.00 | 11.00 | 11.00 | 85,103 |
08 Dec 2023 | 11.00 | 11.40 | 10.50 | 11.00 | 11.00 | 62,605 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |