Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.25 | 13.50 | 12.50 | 13.00 | 13.00 | 169,755 |
02 May 2024 | 13.25 | 13.25 | 13.00 | 13.25 | 13.25 | 49,207 |
01 May 2024 | 13.25 | 14.00 | 13.00 | 13.25 | 13.25 | 183,217 |
30 Apr 2024 | 13.50 | 13.36 | 13.00 | 13.25 | 13.25 | 172,622 |
29 Apr 2024 | 13.50 | 14.00 | 12.96 | 13.50 | 13.50 | 341,679 |
26 Apr 2024 | 13.25 | 13.66 | 12.75 | 13.50 | 13.50 | 328,607 |
25 Apr 2024 | 12.25 | 14.00 | 12.50 | 13.25 | 13.25 | 1,276,755 |
24 Apr 2024 | 12.25 | 13.00 | 12.00 | 12.25 | 12.25 | 722,428 |
23 Apr 2024 | 12.00 | 12.50 | 11.50 | 12.25 | 12.25 | 1,302,029 |
22 Apr 2024 | 12.25 | 12.50 | 11.50 | 12.00 | 12.00 | 350,213 |
19 Apr 2024 | 12.25 | 12.16 | 12.00 | 12.25 | 12.25 | 122,992 |
18 Apr 2024 | 12.25 | 12.43 | 11.97 | 12.25 | 12.25 | 110,630 |
17 Apr 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 9,940 |
16 Apr 2024 | 12.25 | 12.21 | 12.00 | 12.25 | 12.25 | 57,867 |
15 Apr 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 196,170 |
12 Apr 2024 | 12.25 | 12.45 | 12.00 | 12.25 | 12.25 | 223,240 |
11 Apr 2024 | 12.10 | 12.50 | 11.45 | 12.15 | 12.15 | 900,107 |
10 Apr 2024 | 11.75 | 12.30 | 11.60 | 12.10 | 12.10 | 598,803 |
09 Apr 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 1,061,170 |
08 Apr 2024 | 12.25 | 12.00 | 11.50 | 11.75 | 11.75 | 1,151,098 |
05 Apr 2024 | 12.25 | 12.15 | 12.00 | 12.00 | 12.00 | 275,620 |
04 Apr 2024 | 12.25 | 12.18 | 12.00 | 12.05 | 12.05 | 557,697 |
03 Apr 2024 | 12.38 | 12.38 | 12.00 | 12.25 | 12.25 | 817,629 |
02 Apr 2024 | 12.50 | 12.75 | 12.00 | 12.38 | 12.38 | 405,417 |
28 Mar 2024 | 12.25 | 13.00 | 12.00 | 12.50 | 12.50 | 1,150,476 |
27 Mar 2024 | 12.00 | 12.50 | 11.76 | 12.50 | 12.50 | 3,247,077 |
26 Mar 2024 | 12.13 | 12.25 | 11.50 | 12.00 | 12.00 | 2,880,211 |
25 Mar 2024 | 12.50 | 12.50 | 12.00 | 12.13 | 12.13 | 750,750 |
22 Mar 2024 | 13.00 | 13.28 | 11.10 | 12.50 | 12.50 | 9,473,999 |
21 Mar 2024 | 6.25 | 14.15 | 6.20 | 12.90 | 12.90 | 34,225,163 |
20 Mar 2024 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 103,323 |
19 Mar 2024 | 6.30 | 6.40 | 6.20 | 6.25 | 6.25 | 165,092 |
18 Mar 2024 | 6.45 | 6.48 | 6.40 | 6.45 | 6.45 | 266,156 |
15 Mar 2024 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | 1,493,680 |
14 Mar 2024 | 6.35 | 6.50 | 6.35 | 6.44 | 6.44 | 228,564 |
13 Mar 2024 | 6.30 | 6.40 | 6.30 | 6.35 | 6.35 | 222,160 |
12 Mar 2024 | 6.40 | 6.60 | 6.20 | 6.35 | 6.35 | 50,810 |
11 Mar 2024 | 7.10 | 7.20 | 6.50 | 6.40 | 6.40 | 442,305 |
08 Mar 2024 | 7.10 | 7.20 | 6.80 | 7.00 | 7.00 | 130,000 |
07 Mar 2024 | 7.10 | 7.01 | 7.00 | 7.10 | 7.10 | 186,069 |
06 Mar 2024 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | 589,058 |
05 Mar 2024 | 7.10 | 7.50 | 7.00 | 7.10 | 7.10 | 134,135 |
04 Mar 2024 | 7.05 | 7.15 | 6.93 | 7.14 | 7.14 | 4,905,059 |
01 Mar 2024 | 7.05 | 7.20 | 6.90 | 7.05 | 7.05 | 5,060,553 |
29 Feb 2024 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | 95,460 |
28 Feb 2024 | 7.05 | 6.97 | 6.90 | 6.95 | 6.95 | 302,770 |
27 Feb 2024 | 7.05 | 7.20 | 6.90 | 7.05 | 7.05 | 149,863 |
26 Feb 2024 | 7.05 | 7.12 | 6.96 | 7.05 | 7.05 | 1,026 |
23 Feb 2024 | 7.05 | 7.20 | 6.76 | 7.05 | 7.05 | 915,329 |
22 Feb 2024 | 7.05 | 7.03 | 7.03 | 7.05 | 7.05 | 65,776 |
21 Feb 2024 | 7.05 | 7.20 | 7.03 | 7.05 | 7.05 | 32,885 |
20 Feb 2024 | 7.05 | 7.14 | 6.90 | 7.05 | 7.05 | 1,093,506 |
19 Feb 2024 | 7.05 | 7.20 | 7.02 | 7.05 | 7.05 | 623,615 |
16 Feb 2024 | 7.05 | 7.10 | 6.80 | 7.05 | 7.05 | 514,798 |
15 Feb 2024 | 7.05 | 7.20 | 6.76 | 6.90 | 6.90 | 457,441 |
14 Feb 2024 | 7.05 | 7.07 | 6.95 | 7.05 | 7.05 | 1,204,183 |
13 Feb 2024 | 7.05 | 7.20 | 6.90 | 7.05 | 7.05 | 578,622 |
12 Feb 2024 | 6.90 | 7.00 | 6.81 | 7.05 | 7.05 | 3,709,985 |
09 Feb 2024 | 6.75 | 6.95 | 6.72 | 6.90 | 6.90 | 3,331,711 |
08 Feb 2024 | 6.85 | 7.00 | 6.50 | 6.80 | 6.80 | 5,955,666 |
07 Feb 2024 | 6.85 | 7.20 | 6.70 | 7.20 | 7.20 | 297,206 |
06 Feb 2024 | 6.60 | 7.00 | 6.63 | 6.85 | 6.85 | 1,545,997 |
05 Feb 2024 | 6.55 | 6.54 | 6.10 | 6.35 | 6.35 | 348,100 |
02 Feb 2024 | 6.55 | 6.50 | 6.38 | 6.55 | 6.55 | 210,735 |
01 Feb 2024 | 6.55 | 6.60 | 6.30 | 6.55 | 6.55 | 158,634 |
31 Jan 2024 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | 56,382 |
30 Jan 2024 | 6.55 | 6.59 | 6.35 | 6.55 | 6.55 | 74,871 |
29 Jan 2024 | 6.90 | 6.80 | 6.50 | 6.55 | 6.55 | 218,669 |
26 Jan 2024 | 6.90 | 6.90 | 6.72 | 6.90 | 6.90 | 175,085 |
25 Jan 2024 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 9,632 |
24 Jan 2024 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 213,199 |
23 Jan 2024 | 6.85 | 7.00 | 6.80 | 6.90 | 6.90 | 199,502 |
22 Jan 2024 | 7.10 | 7.20 | 7.00 | 6.85 | 6.85 | 50,750 |
19 Jan 2024 | 7.10 | 7.01 | 7.00 | 7.25 | 7.25 | 74,582 |
18 Jan 2024 | 7.10 | 7.05 | 7.01 | 7.10 | 7.10 | 67,490 |
17 Jan 2024 | 7.25 | 7.20 | 6.80 | 7.18 | 7.18 | 487,234 |
16 Jan 2024 | 7.65 | 7.50 | 7.15 | 7.25 | 7.25 | 317,765 |
15 Jan 2024 | 7.53 | 7.99 | 7.50 | 7.65 | 7.65 | 286,470 |
12 Jan 2024 | 8.15 | 8.10 | 7.85 | 8.15 | 8.15 | 122,574 |
11 Jan 2024 | 8.15 | 8.04 | 8.00 | 8.15 | 8.15 | 118,405 |
10 Jan 2024 | 8.15 | 8.20 | 8.02 | 8.15 | 8.15 | 75,025 |
09 Jan 2024 | 8.25 | 8.02 | 8.02 | 8.15 | 8.15 | 221,337 |
08 Jan 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 562,978 |
05 Jan 2024 | 8.05 | 8.48 | 7.90 | 8.25 | 8.25 | 105,519 |
04 Jan 2024 | 7.40 | 8.00 | 7.16 | 8.05 | 8.05 | 420,672 |
03 Jan 2024 | 7.35 | 7.50 | 7.20 | 7.20 | 7.20 | 312,224 |
02 Jan 2024 | 7.25 | 7.42 | 7.00 | 7.35 | 7.35 | 114,376 |
29 Dec 2023 | 7.25 | 7.45 | 7.00 | 7.25 | 7.25 | 131,102 |
28 Dec 2023 | 7.20 | 7.50 | 6.87 | 7.25 | 7.25 | 636,655 |
27 Dec 2023 | 7.10 | 7.47 | 6.87 | 7.20 | 7.20 | 450,350 |
22 Dec 2023 | 6.60 | 7.00 | 6.36 | 7.10 | 7.10 | 299,824 |
21 Dec 2023 | 6.35 | 6.76 | 6.20 | 6.60 | 6.60 | 296,524 |
20 Dec 2023 | 6.35 | 6.36 | 6.20 | 6.24 | 6.24 | 561,842 |
19 Dec 2023 | 6.60 | 6.38 | 6.20 | 6.35 | 6.35 | 227,887 |
18 Dec 2023 | 6.60 | 6.50 | 6.23 | 6.60 | 6.60 | 213,190 |
15 Dec 2023 | 6.00 | 7.00 | 5.86 | 6.60 | 6.60 | 2,615,504 |
14 Dec 2023 | 7.75 | 8.00 | 7.36 | 7.36 | 7.36 | 294,309 |
13 Dec 2023 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 322,747 |
12 Dec 2023 | 7.75 | 7.75 | 7.58 | 7.75 | 7.75 | 80,608 |
11 Dec 2023 | 7.75 | 7.94 | 7.55 | 7.75 | 7.75 | 256,028 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |