Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 8.25 | 8.79 | 8.15 | 8.40 | 8.40 | 31,137 |
09 May 2024 | 8.25 | 8.50 | 8.44 | 8.25 | 8.25 | 33,973 |
08 May 2024 | 8.25 | 8.50 | 8.06 | 8.25 | 8.25 | 16,448 |
07 May 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 96,956 |
03 May 2024 | 8.25 | 8.50 | 8.02 | 8.25 | 8.25 | 711 |
02 May 2024 | 8.00 | 8.50 | 7.50 | 8.25 | 8.25 | 281,194 |
01 May 2024 | 9.25 | 9.00 | 7.00 | 8.00 | 8.00 | 1,652,101 |
30 Apr 2024 | 8.85 | 8.93 | 8.50 | 8.75 | 8.75 | 69,325 |
29 Apr 2024 | 8.85 | 9.20 | 8.34 | 8.34 | 8.34 | 10,900 |
26 Apr 2024 | 8.85 | 9.10 | 9.00 | 8.85 | 8.85 | 30,109 |
25 Apr 2024 | 8.75 | 9.20 | 8.50 | 9.20 | 9.20 | 208,921 |
24 Apr 2024 | 8.75 | 9.20 | 8.61 | 8.75 | 8.75 | 109,837 |
23 Apr 2024 | 9.00 | 9.50 | 8.50 | 8.50 | 8.50 | 104,427 |
22 Apr 2024 | 9.00 | 9.35 | 8.50 | 9.00 | 9.00 | 130,696 |
19 Apr 2024 | 9.00 | 9.38 | 8.34 | 8.50 | 8.50 | 29,394 |
18 Apr 2024 | 9.25 | 9.50 | 9.00 | 8.75 | 8.75 | 49,852 |
17 Apr 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 51,409 |
16 Apr 2024 | 9.15 | 9.20 | 9.20 | 9.25 | 9.25 | 15,250 |
15 Apr 2024 | 9.00 | 10.00 | 8.85 | 9.50 | 9.50 | 401,035 |
12 Apr 2024 | 9.50 | 10.00 | 8.50 | 10.00 | 10.00 | 50,045 |
11 Apr 2024 | 9.50 | 9.40 | 9.00 | 9.50 | 9.50 | 66,295 |
10 Apr 2024 | 9.50 | 10.00 | 9.40 | 9.50 | 9.50 | 62,553 |
09 Apr 2024 | 9.50 | 9.00 | 9.00 | 9.50 | 9.50 | 1,618 |
08 Apr 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 16,840 |
05 Apr 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 21,740 |
04 Apr 2024 | 9.50 | 10.00 | 9.06 | 9.50 | 9.50 | 66,832 |
03 Apr 2024 | 9.50 | 9.69 | 9.03 | 9.50 | 9.50 | 156,002 |
02 Apr 2024 | 9.50 | 9.85 | 9.00 | 9.50 | 9.50 | 73,231 |
28 Mar 2024 | 9.75 | 9.75 | 9.15 | 9.50 | 9.50 | 132,355 |
27 Mar 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 15,866 |
26 Mar 2024 | 9.75 | 9.65 | 9.63 | 9.75 | 9.75 | 61,945 |
25 Mar 2024 | 9.75 | 10.50 | 9.50 | 9.75 | 9.75 | 47,329 |
22 Mar 2024 | 10.50 | 11.00 | 9.27 | 9.75 | 9.75 | 242,875 |
21 Mar 2024 | 10.50 | 10.40 | 10.40 | 10.50 | 10.50 | 1,442 |
20 Mar 2024 | 11.00 | 10.96 | 10.06 | 10.50 | 10.50 | 184,197 |
19 Mar 2024 | 9.75 | 11.50 | 9.76 | 11.00 | 11.00 | 407,801 |
18 Mar 2024 | 9.50 | 10.25 | 9.50 | 9.75 | 9.75 | 110,985 |
15 Mar 2024 | 9.50 | 9.80 | 9.00 | 9.50 | 9.50 | 87,475 |
14 Mar 2024 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | 247,207 |
13 Mar 2024 | 9.75 | 10.00 | 9.13 | 9.25 | 9.25 | 215,541 |
12 Mar 2024 | 9.75 | 10.00 | 9.27 | 9.75 | 9.75 | 220,057 |
11 Mar 2024 | 8.75 | 10.48 | 8.50 | 9.75 | 9.75 | 552,823 |
08 Mar 2024 | 8.63 | 9.00 | 8.61 | 8.75 | 8.75 | 70,783 |
07 Mar 2024 | 8.75 | 8.75 | 8.12 | 8.63 | 8.63 | 516,242 |
06 Mar 2024 | 8.75 | 8.56 | 8.50 | 8.75 | 8.75 | 200,344 |
05 Mar 2024 | 8.75 | 9.00 | 8.51 | 8.75 | 8.75 | 165,903 |
04 Mar 2024 | 8.75 | 8.75 | 8.50 | 8.75 | 8.75 | 391,331 |
01 Mar 2024 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 574,517 |
29 Feb 2024 | 8.63 | 9.00 | 8.60 | 8.75 | 8.75 | 115,248 |
28 Feb 2024 | 8.88 | 9.00 | 8.38 | 8.63 | 8.63 | 89,721 |
27 Feb 2024 | 8.75 | 9.00 | 8.00 | 8.95 | 8.95 | 303,160 |
26 Feb 2024 | 8.75 | 8.82 | 8.35 | 8.35 | 8.35 | 7,700 |
23 Feb 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 86,580 |
22 Feb 2024 | 8.75 | 8.82 | 8.82 | 8.75 | 8.75 | 1,331 |
21 Feb 2024 | 8.75 | 8.82 | 8.82 | 8.75 | 8.75 | 22,662 |
20 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
19 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
16 Feb 2024 | 8.75 | 8.84 | 8.50 | 8.75 | 8.75 | 31,726 |
15 Feb 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 8,640 |
14 Feb 2024 | 8.75 | 8.52 | 8.52 | 8.75 | 8.75 | 28,997 |
13 Feb 2024 | 8.75 | 8.60 | 8.55 | 8.75 | 8.75 | 32,256 |
12 Feb 2024 | 8.75 | 8.98 | 8.55 | 8.75 | 8.75 | 14,202 |
09 Feb 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 131,667 |
08 Feb 2024 | 8.75 | 8.69 | 8.69 | 8.75 | 8.75 | 40,000 |
07 Feb 2024 | 8.75 | 8.95 | 8.80 | 8.75 | 8.75 | 10,617 |
06 Feb 2024 | 8.13 | 8.95 | 8.25 | 8.75 | 8.75 | 218,001 |
05 Feb 2024 | 8.00 | 8.50 | 7.59 | 8.13 | 8.13 | 128,460 |
02 Feb 2024 | 8.00 | 8.50 | 7.53 | 8.00 | 8.00 | 69,226 |
01 Feb 2024 | 7.75 | 8.19 | 7.59 | 8.00 | 8.00 | 89,597 |
31 Jan 2024 | 8.50 | 9.00 | 7.75 | 8.00 | 8.00 | 341,682 |
30 Jan 2024 | 8.25 | 8.49 | 8.00 | 8.50 | 8.50 | 108,406 |
29 Jan 2024 | 8.63 | 8.75 | 8.00 | 8.25 | 8.25 | 85,305 |
26 Jan 2024 | 8.63 | 8.75 | 8.51 | 8.63 | 8.63 | 77,015 |
25 Jan 2024 | 8.63 | 8.65 | 8.50 | 8.63 | 8.63 | 197,142 |
24 Jan 2024 | 8.63 | 8.75 | 8.51 | 8.63 | 8.63 | 47,214 |
23 Jan 2024 | 8.75 | 9.20 | 8.40 | 8.63 | 8.63 | 823,769 |
22 Jan 2024 | 9.13 | 9.25 | 8.65 | 8.75 | 8.75 | 37,245 |
19 Jan 2024 | 9.13 | 9.24 | 9.24 | 9.13 | 9.13 | 11 |
18 Jan 2024 | 9.25 | 9.17 | 9.10 | 9.13 | 9.13 | 103,668 |
17 Jan 2024 | 9.75 | 9.80 | 9.30 | 9.25 | 9.25 | 124,187 |
16 Jan 2024 | 10.00 | 9.88 | 9.50 | 9.75 | 9.75 | 86,626 |
15 Jan 2024 | 10.00 | 10.30 | 9.50 | 10.00 | 10.00 | 360,247 |
12 Jan 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 117,478 |
11 Jan 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 38,463 |
10 Jan 2024 | 10.00 | 10.30 | 9.73 | 10.00 | 10.00 | 158,419 |
09 Jan 2024 | 10.00 | 10.13 | 9.70 | 10.00 | 10.00 | 1,260,969 |
08 Jan 2024 | 10.25 | 10.23 | 10.05 | 10.25 | 10.25 | 83,402 |
05 Jan 2024 | 10.25 | 10.47 | 10.00 | 10.00 | 10.00 | 122,322 |
04 Jan 2024 | 9.75 | 10.49 | 9.50 | 10.25 | 10.25 | 506,061 |
03 Jan 2024 | 9.60 | 10.00 | 9.30 | 9.75 | 9.75 | 230,758 |
02 Jan 2024 | 9.35 | 9.79 | 9.20 | 9.60 | 9.60 | 325,272 |
29 Dec 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
28 Dec 2023 | 9.35 | 9.50 | 9.27 | 9.35 | 9.35 | 9,227 |
27 Dec 2023 | 9.35 | 9.38 | 9.27 | 9.35 | 9.35 | 35,709 |
22 Dec 2023 | 9.35 | 9.38 | 9.25 | 9.35 | 9.35 | 150,000 |
21 Dec 2023 | 9.60 | 9.85 | 9.40 | 9.35 | 9.35 | 100,536 |
20 Dec 2023 | 8.38 | 9.90 | 8.45 | 9.60 | 9.60 | 429,912 |
19 Dec 2023 | 8.00 | 8.50 | 7.75 | 8.38 | 8.38 | 164,791 |
18 Dec 2023 | 8.00 | 8.00 | 7.85 | 8.00 | 8.00 | 49,843 |
15 Dec 2023 | 8.00 | 8.40 | 7.81 | 8.00 | 8.00 | 241,513 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |