Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 7.50 | 7.50 | 6.78 | 6.85 | 6.85 | 187,066 |
20 May 2024 | 7.10 | 7.50 | 6.85 | 7.10 | 7.10 | 156,132 |
17 May 2024 | 7.10 | 6.70 | 6.70 | 7.10 | 7.10 | 1,000 |
16 May 2024 | 7.10 | 7.11 | 6.85 | 7.10 | 7.10 | 218,713 |
15 May 2024 | 7.10 | 7.50 | 6.84 | 7.10 | 7.10 | 18,453 |
14 May 2024 | 7.10 | 7.50 | 6.70 | 7.10 | 7.10 | 435,443 |
13 May 2024 | 7.10 | 7.02 | 6.82 | 7.10 | 7.10 | 52,223 |
10 May 2024 | 6.85 | 7.05 | 6.51 | 7.10 | 7.10 | 2,664,711 |
09 May 2024 | 6.75 | 7.05 | 6.82 | 6.95 | 6.95 | 747,414 |
08 May 2024 | 6.75 | 7.28 | 6.80 | 6.75 | 6.75 | 323,197 |
07 May 2024 | 7.00 | 7.50 | 6.78 | 6.75 | 6.75 | 315,328 |
03 May 2024 | 7.00 | 6.82 | 6.80 | 7.00 | 7.00 | 36,829 |
02 May 2024 | 7.00 | 7.50 | 6.78 | 7.00 | 7.00 | 9,118 |
01 May 2024 | 7.00 | 7.50 | 6.76 | 7.00 | 7.00 | 3,097,582 |
30 Apr 2024 | 7.00 | 7.40 | 6.62 | 7.00 | 7.00 | 635,813 |
29 Apr 2024 | 7.10 | 7.50 | 6.56 | 7.25 | 7.25 | 605,144 |
26 Apr 2024 | 7.10 | 7.40 | 7.06 | 7.10 | 7.10 | 70,264 |
25 Apr 2024 | 7.10 | 7.44 | 7.38 | 7.10 | 7.10 | 69,743 |
24 Apr 2024 | 6.50 | 7.38 | 6.86 | 7.10 | 7.10 | 92,371 |
23 Apr 2024 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | 2,624,285 |
22 Apr 2024 | 6.50 | 7.00 | 6.00 | 6.00 | 6.00 | 336,014 |
19 Apr 2024 | 6.50 | 6.99 | 6.18 | 6.50 | 6.50 | 121,202 |
18 Apr 2024 | 6.50 | 7.00 | 6.16 | 6.50 | 6.50 | 1,502,355 |
17 Apr 2024 | 6.50 | 7.00 | 6.60 | 6.50 | 6.50 | 507,571 |
16 Apr 2024 | 6.75 | 7.00 | 6.00 | 6.50 | 6.50 | 3,152,031 |
15 Apr 2024 | 6.75 | 7.00 | 6.56 | 6.75 | 6.75 | 153,731 |
12 Apr 2024 | 6.50 | 7.00 | 6.27 | 6.70 | 6.70 | 1,342,312 |
11 Apr 2024 | 6.50 | 6.69 | 6.00 | 6.50 | 6.50 | 2,260,345 |
10 Apr 2024 | 7.00 | 7.20 | 6.56 | 6.75 | 6.75 | 327,165 |
09 Apr 2024 | 7.00 | 7.50 | 6.87 | 7.00 | 7.00 | 74,699 |
08 Apr 2024 | 7.00 | 7.50 | 7.00 | 7.00 | 7.00 | 721,271 |
05 Apr 2024 | 7.00 | 7.50 | 6.78 | 7.00 | 7.00 | 228,595 |
04 Apr 2024 | 6.75 | 7.26 | 6.60 | 7.00 | 7.00 | 683,019 |
03 Apr 2024 | 6.25 | 6.95 | 6.39 | 6.75 | 6.75 | 302,182 |
02 Apr 2024 | 6.25 | 6.50 | 6.40 | 6.25 | 6.25 | 256,252 |
28 Mar 2024 | 6.25 | 6.50 | 6.12 | 6.25 | 6.25 | 60,840 |
27 Mar 2024 | 6.10 | 6.12 | 6.12 | 6.25 | 6.25 | 26,850 |
26 Mar 2024 | 6.75 | 6.53 | 5.95 | 6.10 | 6.10 | 1,337,750 |
25 Mar 2024 | 6.00 | 7.39 | 5.58 | 7.00 | 7.00 | 3,055,655 |
22 Mar 2024 | 6.75 | 7.80 | 6.63 | 7.75 | 7.75 | 1,615,519 |
21 Mar 2024 | 6.25 | 7.00 | 6.47 | 6.75 | 6.75 | 582,435 |
20 Mar 2024 | 6.25 | 6.60 | 6.00 | 6.50 | 6.50 | 1,218,607 |
19 Mar 2024 | 5.90 | 6.45 | 6.00 | 6.25 | 6.25 | 381,294 |
18 Mar 2024 | 5.90 | 6.30 | 5.50 | 5.90 | 5.90 | 239,853 |
15 Mar 2024 | 5.90 | 6.30 | 5.90 | 5.90 | 5.90 | 387,770 |
14 Mar 2024 | 6.10 | 6.30 | 5.90 | 5.90 | 5.90 | 635,735 |
13 Mar 2024 | 6.25 | 6.50 | 6.04 | 6.10 | 6.10 | 144,736 |
12 Mar 2024 | 6.25 | 6.50 | 6.04 | 6.25 | 6.25 | 1,203,938 |
11 Mar 2024 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 1,089,766 |
08 Mar 2024 | 6.25 | 6.32 | 6.01 | 6.10 | 6.10 | 783,021 |
07 Mar 2024 | 6.25 | 6.40 | 6.05 | 6.25 | 6.25 | 73,112 |
06 Mar 2024 | 6.10 | 6.39 | 6.00 | 6.25 | 6.25 | 588,805 |
05 Mar 2024 | 5.95 | 6.40 | 5.94 | 6.10 | 6.10 | 786,656 |
04 Mar 2024 | 5.70 | 6.18 | 5.50 | 6.10 | 6.10 | 1,380,762 |
01 Mar 2024 | 5.70 | 5.90 | 5.18 | 5.70 | 5.70 | 926,752 |
29 Feb 2024 | 6.00 | 6.27 | 5.50 | 5.70 | 5.70 | 1,453,424 |
28 Feb 2024 | 6.10 | 6.12 | 6.00 | 6.10 | 6.10 | 21,500 |
27 Feb 2024 | 6.25 | 6.14 | 6.00 | 6.10 | 6.10 | 179,956 |
26 Feb 2024 | 6.25 | 6.50 | 6.05 | 6.25 | 6.25 | 393,211 |
23 Feb 2024 | 6.25 | 6.50 | 6.13 | 6.25 | 6.25 | 265,249 |
22 Feb 2024 | 6.35 | 6.40 | 6.05 | 6.25 | 6.25 | 598,054 |
21 Feb 2024 | 6.25 | 6.50 | 6.20 | 6.35 | 6.35 | 1,245,131 |
20 Feb 2024 | 6.60 | 6.56 | 6.14 | 6.25 | 6.25 | 1,817,882 |
19 Feb 2024 | 6.35 | 7.00 | 6.22 | 6.60 | 6.60 | 3,726,603 |
16 Feb 2024 | 6.55 | 6.50 | 6.10 | 6.35 | 6.35 | 339,543 |
15 Feb 2024 | 6.70 | 6.90 | 6.20 | 6.40 | 6.40 | 541,595 |
14 Feb 2024 | 7.10 | 6.95 | 6.51 | 6.90 | 6.90 | 700,483 |
13 Feb 2024 | 7.35 | 7.06 | 6.79 | 7.10 | 7.10 | 167,174 |
12 Feb 2024 | 7.65 | 7.55 | 7.20 | 7.35 | 7.35 | 367,919 |
09 Feb 2024 | 7.45 | 7.75 | 7.30 | 7.65 | 7.65 | 266,884 |
08 Feb 2024 | 7.55 | 7.81 | 7.10 | 7.45 | 7.45 | 840,629 |
07 Feb 2024 | 7.60 | 7.50 | 7.10 | 7.55 | 7.55 | 57,134 |
06 Feb 2024 | 7.30 | 7.50 | 7.20 | 7.60 | 7.60 | 1,194,307 |
05 Feb 2024 | 7.30 | 7.40 | 7.10 | 7.10 | 7.10 | 298,219 |
02 Feb 2024 | 7.30 | 7.50 | 7.17 | 7.30 | 7.30 | 227,011 |
01 Feb 2024 | 7.25 | 7.50 | 7.10 | 7.30 | 7.30 | 412,688 |
31 Jan 2024 | 7.65 | 7.44 | 7.12 | 7.25 | 7.25 | 304,530 |
30 Jan 2024 | 7.75 | 8.00 | 7.11 | 7.65 | 7.65 | 271,524 |
29 Jan 2024 | 7.75 | 7.90 | 7.50 | 7.75 | 7.75 | 56,780 |
26 Jan 2024 | 7.80 | 8.00 | 7.50 | 7.75 | 7.75 | 100,559 |
25 Jan 2024 | 7.35 | 8.10 | 7.26 | 7.80 | 7.80 | 898,716 |
24 Jan 2024 | 7.40 | 7.70 | 7.30 | 7.35 | 7.35 | 495,453 |
23 Jan 2024 | 8.00 | 7.94 | 7.05 | 7.40 | 7.40 | 2,122,462 |
22 Jan 2024 | 8.10 | 8.10 | 7.60 | 8.00 | 8.00 | 373,693 |
19 Jan 2024 | 8.25 | 8.38 | 7.85 | 8.10 | 8.10 | 952,446 |
18 Jan 2024 | 8.25 | 9.00 | 8.03 | 8.10 | 8.10 | 1,332,179 |
17 Jan 2024 | 8.50 | 8.74 | 8.16 | 8.25 | 8.25 | 750,429 |
16 Jan 2024 | 8.75 | 8.57 | 8.00 | 8.50 | 8.50 | 855,152 |
15 Jan 2024 | 8.56 | 9.10 | 8.55 | 8.75 | 8.75 | 608,599 |
12 Jan 2024 | 9.00 | 9.18 | 8.76 | 9.00 | 9.00 | 290,265 |
11 Jan 2024 | 9.25 | 9.50 | 8.75 | 9.00 | 9.00 | 441,938 |
10 Jan 2024 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | 266,896 |
09 Jan 2024 | 9.75 | 9.68 | 9.68 | 9.75 | 9.75 | 6,157 |
08 Jan 2024 | 9.75 | 9.73 | 9.50 | 9.75 | 9.75 | 194,398 |
05 Jan 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 254,100 |
04 Jan 2024 | 9.50 | 10.00 | 9.52 | 9.75 | 9.75 | 478,103 |
03 Jan 2024 | 10.50 | 11.00 | 9.27 | 9.50 | 9.50 | 768,778 |
02 Jan 2024 | 11.50 | 12.00 | 10.01 | 10.25 | 10.25 | 535,562 |
29 Dec 2023 | 11.50 | 11.40 | 11.00 | 11.50 | 11.50 | 39,432 |
28 Dec 2023 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 29,093 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |