Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 7.52 | 7.52 | 7.10 | 7.20 | 7.20 | 193,925 |
28 May 2024 | 7.52 | 7.64 | 7.35 | 7.42 | 7.42 | 61,268 |
27 May 2024 | 7.63 | 7.63 | 7.45 | 7.52 | 7.52 | 42,077 |
24 May 2024 | 7.68 | 7.68 | 7.43 | 7.53 | 7.53 | 78,062 |
23 May 2024 | 7.74 | 7.74 | 7.45 | 7.60 | 7.60 | 174,325 |
22 May 2024 | 7.65 | 7.80 | 7.40 | 7.63 | 7.63 | 151,562 |
21 May 2024 | 7.55 | 8.10 | 7.55 | 7.83 | 7.83 | 161,066 |
17 May 2024 | 7.50 | 7.98 | 7.45 | 7.53 | 7.53 | 108,944 |
16 May 2024 | 7.79 | 7.90 | 7.50 | 7.54 | 7.54 | 81,714 |
15 May 2024 | 8.22 | 8.22 | 7.52 | 7.76 | 7.76 | 158,341 |
14 May 2024 | 7.40 | 7.95 | 7.40 | 7.81 | 7.81 | 111,197 |
13 May 2024 | 7.65 | 7.69 | 7.15 | 7.38 | 7.38 | 102,038 |
10 May 2024 | 7.95 | 8.00 | 7.40 | 7.49 | 7.49 | 196,943 |
09 May 2024 | 8.11 | 8.40 | 7.61 | 7.81 | 7.81 | 397,389 |
08 May 2024 | 8.27 | 8.48 | 8.06 | 8.23 | 8.23 | 139,449 |
07 May 2024 | 8.01 | 8.88 | 7.85 | 8.03 | 8.03 | 1,036,413 |
06 May 2024 | 9.69 | 9.79 | 9.15 | 9.29 | 9.29 | 77,833 |
03 May 2024 | 9.64 | 9.88 | 9.56 | 9.68 | 9.68 | 36,342 |
02 May 2024 | 9.60 | 9.79 | 9.54 | 9.64 | 9.64 | 32,807 |
30 Apr 2024 | 9.73 | 10.20 | 9.30 | 9.45 | 9.45 | 90,858 |
29 Apr 2024 | 9.87 | 9.98 | 9.67 | 9.78 | 9.78 | 59,922 |
26 Apr 2024 | 10.09 | 10.10 | 9.15 | 9.86 | 9.86 | 53,539 |
25 Apr 2024 | 10.09 | 10.09 | 9.72 | 10.01 | 10.01 | 40,845 |
24 Apr 2024 | 9.94 | 10.22 | 9.74 | 9.90 | 9.90 | 34,805 |
23 Apr 2024 | 9.90 | 10.38 | 9.86 | 9.94 | 9.94 | 83,400 |
22 Apr 2024 | 9.70 | 10.13 | 9.50 | 9.85 | 9.85 | 80,475 |
19 Apr 2024 | 9.55 | 9.92 | 9.55 | 9.69 | 9.69 | 42,455 |
18 Apr 2024 | 9.81 | 10.31 | 9.80 | 9.82 | 9.82 | 61,585 |
16 Apr 2024 | 9.93 | 10.31 | 9.50 | 9.95 | 9.95 | 160,112 |
15 Apr 2024 | 9.30 | 9.80 | 9.25 | 9.55 | 9.55 | 67,980 |
12 Apr 2024 | 10.00 | 10.03 | 9.80 | 9.87 | 9.87 | 45,224 |
10 Apr 2024 | 10.23 | 10.23 | 9.90 | 9.92 | 9.92 | 42,779 |
09 Apr 2024 | 10.30 | 10.30 | 9.85 | 9.96 | 9.96 | 97,333 |
08 Apr 2024 | 10.15 | 10.50 | 9.80 | 10.03 | 10.03 | 101,813 |
05 Apr 2024 | 10.79 | 10.79 | 10.21 | 10.35 | 10.35 | 50,965 |
04 Apr 2024 | 10.60 | 11.00 | 10.10 | 10.38 | 10.38 | 80,788 |
03 Apr 2024 | 10.34 | 10.45 | 9.90 | 10.37 | 10.37 | 118,425 |
02 Apr 2024 | 9.84 | 10.15 | 9.80 | 9.95 | 9.95 | 68,543 |
01 Apr 2024 | 9.11 | 9.95 | 9.11 | 9.75 | 9.75 | 74,556 |
28 Mar 2024 | 9.52 | 9.75 | 8.92 | 9.11 | 9.11 | 197,476 |
27 Mar 2024 | 9.72 | 9.72 | 9.50 | 9.52 | 9.52 | 144,706 |
26 Mar 2024 | 9.50 | 9.80 | 9.50 | 9.61 | 9.61 | 112,739 |
22 Mar 2024 | 9.50 | 10.00 | 9.35 | 9.67 | 9.67 | 214,465 |
21 Mar 2024 | 9.60 | 10.18 | 9.60 | 9.81 | 9.81 | 46,349 |
20 Mar 2024 | 10.44 | 10.44 | 9.81 | 9.88 | 9.88 | 92,151 |
19 Mar 2024 | 10.04 | 10.24 | 9.54 | 10.12 | 10.12 | 116,260 |
18 Mar 2024 | 9.70 | 9.94 | 9.65 | 9.84 | 9.84 | 26,304 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 9.32 | 10.19 | 9.05 | 9.96 | 9.96 | 92,087 |
13 Mar 2024 | 9.80 | 10.17 | 9.00 | 9.38 | 9.38 | 120,069 |
12 Mar 2024 | 10.52 | 10.52 | 9.55 | 9.77 | 9.77 | 95,904 |
11 Mar 2024 | 10.78 | 10.78 | 9.91 | 10.07 | 10.07 | 68,220 |
07 Mar 2024 | 10.49 | 10.79 | 10.23 | 10.42 | 10.42 | 66,804 |
06 Mar 2024 | 10.90 | 11.34 | 10.05 | 10.19 | 10.19 | 141,146 |
05 Mar 2024 | 11.49 | 11.59 | 10.70 | 10.89 | 10.89 | 99,211 |
04 Mar 2024 | 11.16 | 11.50 | 10.02 | 11.27 | 11.27 | 376,846 |
01 Mar 2024 | 10.45 | 11.20 | 10.15 | 10.59 | 10.59 | 153,259 |
29 Feb 2024 | 10.25 | 10.50 | 10.01 | 10.28 | 10.28 | 94,655 |
28 Feb 2024 | 10.29 | 10.73 | 9.90 | 10.28 | 10.28 | 155,244 |
27 Feb 2024 | 10.84 | 10.93 | 10.30 | 10.41 | 10.41 | 84,947 |
26 Feb 2024 | 11.50 | 11.50 | 10.65 | 10.73 | 10.73 | 160,704 |
23 Feb 2024 | 11.76 | 11.99 | 11.10 | 11.41 | 11.41 | 93,966 |
22 Feb 2024 | 11.79 | 11.79 | 11.30 | 11.58 | 11.58 | 111,428 |
21 Feb 2024 | 11.91 | 12.20 | 11.44 | 11.62 | 11.62 | 338,096 |
20 Feb 2024 | 12.01 | 12.22 | 11.40 | 11.91 | 11.91 | 298,430 |
19 Feb 2024 | 11.16 | 12.44 | 11.16 | 12.01 | 12.01 | 632,168 |
16 Feb 2024 | 10.20 | 11.50 | 10.02 | 11.37 | 11.37 | 640,705 |
15 Feb 2024 | 10.21 | 10.42 | 9.90 | 10.11 | 10.11 | 132,373 |
14 Feb 2024 | 10.41 | 10.59 | 10.20 | 10.29 | 10.29 | 118,525 |
13 Feb 2024 | 10.90 | 11.20 | 10.16 | 10.43 | 10.43 | 75,212 |
12 Feb 2024 | 10.80 | 11.23 | 10.10 | 10.58 | 10.58 | 165,948 |
09 Feb 2024 | 11.70 | 11.70 | 10.51 | 11.00 | 11.00 | 174,953 |
08 Feb 2024 | 11.32 | 11.74 | 11.06 | 11.35 | 11.35 | 225,298 |
07 Feb 2024 | 11.75 | 11.96 | 11.25 | 11.31 | 11.31 | 483,001 |
06 Feb 2024 | 10.30 | 12.30 | 10.30 | 11.75 | 11.75 | 2,367,175 |
05 Feb 2024 | 10.46 | 10.69 | 10.16 | 10.25 | 10.25 | 246,885 |
02 Feb 2024 | 10.46 | 11.28 | 9.01 | 10.46 | 10.46 | 460,746 |
01 Feb 2024 | 10.25 | 10.70 | 10.20 | 10.44 | 10.44 | 118,584 |
31 Jan 2024 | 10.41 | 10.58 | 10.18 | 10.24 | 10.24 | 160,909 |
30 Jan 2024 | 10.45 | 10.72 | 10.40 | 10.44 | 10.44 | 124,153 |
29 Jan 2024 | 10.85 | 10.85 | 10.33 | 10.53 | 10.53 | 136,976 |
25 Jan 2024 | 10.38 | 10.85 | 10.30 | 10.59 | 10.59 | 119,467 |
24 Jan 2024 | 10.06 | 11.00 | 10.01 | 10.57 | 10.57 | 137,385 |
23 Jan 2024 | 11.10 | 11.40 | 10.12 | 10.31 | 10.31 | 288,744 |
19 Jan 2024 | 9.75 | 10.00 | 9.46 | 9.90 | 9.90 | 84,701 |
18 Jan 2024 | 9.65 | 9.85 | 9.16 | 9.51 | 9.51 | 95,171 |
17 Jan 2024 | 9.80 | 9.92 | 9.35 | 9.59 | 9.59 | 147,878 |
16 Jan 2024 | 10.48 | 10.49 | 9.80 | 9.89 | 9.89 | 228,893 |
15 Jan 2024 | 10.11 | 10.55 | 10.11 | 10.32 | 10.32 | 314,887 |
12 Jan 2024 | 10.35 | 10.35 | 10.10 | 10.31 | 10.31 | 166,545 |
11 Jan 2024 | 10.51 | 10.81 | 10.00 | 10.06 | 10.06 | 225,449 |
10 Jan 2024 | 10.35 | 10.99 | 10.00 | 10.51 | 10.51 | 321,723 |
09 Jan 2024 | 9.90 | 10.50 | 9.37 | 10.25 | 10.25 | 646,665 |
08 Jan 2024 | 9.44 | 9.65 | 9.01 | 9.51 | 9.51 | 271,748 |
05 Jan 2024 | 9.10 | 9.40 | 9.02 | 9.07 | 9.07 | 139,082 |
04 Jan 2024 | 9.37 | 9.70 | 9.03 | 9.16 | 9.16 | 243,550 |
03 Jan 2024 | 8.47 | 9.80 | 8.40 | 9.19 | 9.19 | 398,762 |
02 Jan 2024 | 8.49 | 8.59 | 8.30 | 8.47 | 8.47 | 50,704 |
01 Jan 2024 | 8.61 | 8.61 | 8.30 | 8.49 | 8.49 | 70,576 |
29 Dec 2023 | 8.55 | 8.65 | 8.32 | 8.49 | 8.49 | 75,328 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |