Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.78 | 11.08 | 10.50 | 10.80 | 10.80 | 6,395,176 |
02 May 2024 | 10.33 | 10.89 | 10.27 | 10.78 | 10.78 | 5,185,991 |
30 Apr 2024 | 10.30 | 10.50 | 10.17 | 10.31 | 10.31 | 10,255,385 |
29 Apr 2024 | 10.30 | 10.62 | 10.17 | 10.28 | 10.28 | 7,977,805 |
26 Apr 2024 | 10.23 | 10.50 | 10.15 | 10.29 | 10.29 | 6,618,375 |
25 Apr 2024 | 10.44 | 10.44 | 10.11 | 10.22 | 10.22 | 4,925,444 |
24 Apr 2024 | 10.04 | 10.53 | 9.97 | 10.30 | 10.30 | 11,128,842 |
22 Apr 2024 | 10.15 | 10.31 | 10.00 | 10.08 | 10.08 | 21,059,884 |
19 Apr 2024 | 10.00 | 10.84 | 9.85 | 10.12 | 10.12 | 14,093,188 |
18 Apr 2024 | 10.30 | 10.69 | 9.85 | 10.04 | 10.04 | 12,711,440 |
17 Apr 2024 | 11.39 | 11.81 | 10.45 | 10.45 | 10.45 | 28,457,059 |
16 Apr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 1,355,040 |
15 Apr 2024 | 14.33 | 15.12 | 12.90 | 12.90 | 12.90 | 18,630,007 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 997,174 |
05 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 2,254,373 |
04 Apr 2024 | 10.09 | 10.78 | 9.97 | 10.78 | 10.78 | 7,228,897 |
03 Apr 2024 | 10.29 | 10.30 | 9.45 | 9.80 | 9.80 | 6,951,454 |
02 Apr 2024 | 10.90 | 11.29 | 10.37 | 10.40 | 10.40 | 4,140,327 |
01 Apr 2024 | 10.40 | 11.10 | 10.31 | 10.78 | 10.78 | 4,042,032 |
29 Mar 2024 | 10.50 | 10.61 | 9.91 | 10.40 | 10.40 | 1,260,267 |
28 Mar 2024 | 9.80 | 10.55 | 9.70 | 10.30 | 10.30 | 1,432,095 |
27 Mar 2024 | 10.00 | 10.06 | 9.50 | 9.89 | 9.89 | 881,609 |
26 Mar 2024 | 10.02 | 10.44 | 9.80 | 9.97 | 9.97 | 1,309,311 |
25 Mar 2024 | 10.19 | 10.76 | 9.80 | 10.02 | 10.02 | 2,038,467 |
22 Mar 2024 | 9.35 | 10.28 | 9.27 | 10.20 | 10.20 | 3,602,026 |
21 Mar 2024 | 9.93 | 9.96 | 9.26 | 9.35 | 9.35 | 1,470,993 |
20 Mar 2024 | 10.05 | 10.24 | 9.74 | 9.92 | 9.92 | 2,137,435 |
19 Mar 2024 | 10.10 | 10.51 | 9.60 | 10.12 | 10.12 | 2,929,122 |
18 Mar 2024 | 10.07 | 10.07 | 9.64 | 10.07 | 10.07 | 2,778,897 |
15 Mar 2024 | 8.85 | 9.17 | 8.65 | 9.16 | 9.16 | 1,762,681 |
14 Mar 2024 | 8.75 | 8.87 | 8.61 | 8.75 | 8.75 | 467,060 |
13 Mar 2024 | 8.60 | 9.10 | 8.44 | 8.70 | 8.70 | 1,004,370 |
12 Mar 2024 | 8.74 | 8.90 | 8.46 | 8.53 | 8.53 | 540,104 |
11 Mar 2024 | 8.76 | 9.09 | 8.51 | 8.74 | 8.74 | 725,951 |
08 Mar 2024 | 8.57 | 8.99 | 8.42 | 8.79 | 8.79 | 1,713,667 |
07 Mar 2024 | 8.20 | 8.70 | 8.20 | 8.57 | 8.57 | 786,716 |
06 Mar 2024 | 8.54 | 8.58 | 8.15 | 8.20 | 8.20 | 736,460 |
05 Mar 2024 | 8.80 | 8.88 | 8.46 | 8.61 | 8.61 | 1,072,888 |
04 Mar 2024 | 8.71 | 9.03 | 8.62 | 8.73 | 8.73 | 1,075,688 |
01 Mar 2024 | 8.75 | 8.84 | 8.45 | 8.72 | 8.72 | 744,047 |
29 Feb 2024 | 8.63 | 8.83 | 8.40 | 8.80 | 8.80 | 952,648 |
28 Feb 2024 | 8.66 | 8.88 | 8.50 | 8.63 | 8.63 | 959,172 |
27 Feb 2024 | 8.93 | 8.99 | 8.63 | 8.66 | 8.66 | 764,461 |
26 Feb 2024 | 9.23 | 9.27 | 8.77 | 8.93 | 8.93 | 1,385,803 |
23 Feb 2024 | 9.38 | 9.38 | 9.15 | 9.20 | 9.20 | 698,652 |
22 Feb 2024 | 9.45 | 9.59 | 9.16 | 9.46 | 9.46 | 1,164,237 |
21 Feb 2024 | 9.39 | 9.52 | 8.99 | 9.50 | 9.50 | 1,640,406 |
20 Feb 2024 | 9.58 | 9.70 | 9.00 | 9.34 | 9.34 | 2,331,633 |
19 Feb 2024 | 9.75 | 10.43 | 9.27 | 9.78 | 9.78 | 4,755,110 |
16 Feb 2024 | 8.58 | 9.49 | 8.49 | 9.49 | 9.49 | 3,466,829 |
15 Feb 2024 | 8.58 | 8.78 | 8.50 | 8.63 | 8.63 | 1,211,283 |
14 Feb 2024 | 8.47 | 8.98 | 8.10 | 8.58 | 8.58 | 1,627,653 |
13 Feb 2024 | 8.24 | 8.85 | 8.05 | 8.48 | 8.48 | 2,168,714 |
12 Feb 2024 | 7.93 | 8.20 | 7.83 | 8.20 | 8.20 | 1,167,920 |
09 Feb 2024 | 8.00 | 8.08 | 7.85 | 7.93 | 7.93 | 711,315 |
08 Feb 2024 | 7.95 | 8.09 | 7.72 | 8.04 | 8.04 | 764,446 |
07 Feb 2024 | 7.72 | 8.04 | 7.65 | 8.00 | 8.00 | 1,555,403 |
06 Feb 2024 | 7.68 | 7.78 | 7.60 | 7.72 | 7.72 | 479,397 |
05 Feb 2024 | 7.68 | 7.80 | 7.65 | 7.72 | 7.72 | 806,056 |
02 Feb 2024 | 7.90 | 7.90 | 7.58 | 7.71 | 7.71 | 588,863 |
01 Feb 2024 | 7.80 | 7.92 | 7.78 | 7.84 | 7.84 | 544,188 |
31 Jan 2024 | 7.90 | 8.09 | 7.70 | 7.85 | 7.85 | 868,570 |
30 Jan 2024 | 7.89 | 8.00 | 7.65 | 7.90 | 7.90 | 880,097 |
29 Jan 2024 | 7.75 | 8.00 | 7.62 | 7.89 | 7.89 | 1,052,858 |
26 Jan 2024 | 7.24 | 7.87 | 7.19 | 7.79 | 7.79 | 946,963 |
25 Jan 2024 | 7.26 | 7.30 | 7.21 | 7.24 | 7.24 | 395,012 |
24 Jan 2024 | 7.20 | 7.31 | 7.09 | 7.26 | 7.26 | 523,941 |
23 Jan 2024 | 7.35 | 7.39 | 7.15 | 7.22 | 7.22 | 474,881 |
22 Jan 2024 | 7.14 | 7.38 | 7.07 | 7.35 | 7.35 | 464,450 |
19 Jan 2024 | 7.09 | 7.20 | 6.93 | 7.14 | 7.14 | 199,623 |
18 Jan 2024 | 7.12 | 7.30 | 7.01 | 7.14 | 7.14 | 354,149 |
17 Jan 2024 | 6.86 | 7.26 | 6.85 | 7.13 | 7.13 | 320,654 |
16 Jan 2024 | 6.94 | 7.20 | 6.85 | 7.13 | 7.13 | 341,648 |
15 Jan 2024 | 7.01 | 7.24 | 6.66 | 7.03 | 7.03 | 470,230 |
12 Jan 2024 | 6.77 | 7.20 | 6.67 | 7.01 | 7.01 | 384,182 |
11 Jan 2024 | 6.80 | 6.83 | 6.69 | 6.79 | 6.79 | 191,359 |
10 Jan 2024 | 6.77 | 6.84 | 6.60 | 6.84 | 6.84 | 215,154 |
09 Jan 2024 | 6.96 | 7.05 | 6.70 | 6.80 | 6.80 | 316,322 |
08 Jan 2024 | 6.59 | 7.01 | 6.59 | 6.96 | 6.96 | 497,015 |
05 Jan 2024 | 6.60 | 6.78 | 6.56 | 6.59 | 6.59 | 205,848 |
04 Jan 2024 | 6.58 | 6.69 | 6.34 | 6.65 | 6.65 | 239,804 |
03 Jan 2024 | 6.73 | 6.85 | 6.46 | 6.58 | 6.58 | 200,060 |
02 Jan 2024 | 6.68 | 6.75 | 6.62 | 6.73 | 6.73 | 286,983 |
29 Dec 2023 | 6.35 | 6.73 | 6.33 | 6.68 | 6.68 | 220,527 |
28 Dec 2023 | 6.30 | 6.48 | 6.27 | 6.40 | 6.40 | 150,837 |
27 Dec 2023 | 6.40 | 6.40 | 6.18 | 6.25 | 6.25 | 187,756 |
26 Dec 2023 | 6.45 | 6.56 | 6.15 | 6.40 | 6.40 | 296,457 |
25 Dec 2023 | 6.85 | 6.90 | 6.25 | 6.43 | 6.43 | 202,051 |
22 Dec 2023 | 6.70 | 7.04 | 6.62 | 6.85 | 6.85 | 296,216 |
21 Dec 2023 | 6.73 | 6.73 | 6.56 | 6.70 | 6.70 | 197,529 |
20 Dec 2023 | 6.83 | 6.87 | 6.60 | 6.73 | 6.73 | 224,091 |
19 Dec 2023 | 6.95 | 6.95 | 6.80 | 6.83 | 6.83 | 221,074 |
18 Dec 2023 | 7.13 | 7.15 | 6.90 | 6.99 | 6.99 | 191,753 |
15 Dec 2023 | 7.00 | 7.25 | 6.93 | 7.13 | 7.13 | 150,488 |
14 Dec 2023 | 7.00 | 7.11 | 6.87 | 7.00 | 7.00 | 229,205 |
13 Dec 2023 | 6.54 | 7.28 | 6.54 | 7.00 | 7.00 | 306,394 |
12 Dec 2023 | 7.26 | 7.28 | 6.93 | 7.26 | 7.26 | 265,646 |
11 Dec 2023 | 7.52 | 7.56 | 7.25 | 7.26 | 7.26 | 192,596 |
08 Dec 2023 | 7.56 | 7.65 | 7.47 | 7.50 | 7.50 | 274,493 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |