Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 7.90 | 8.40 | 7.80 | 7.80 | 7.80 | 3,778 |
10 May 2024 | 8.18 | 8.50 | 7.50 | 8.48 | 8.48 | 5,390 |
08 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 102 |
07 May 2024 | 8.26 | 8.50 | 8.10 | 8.50 | 8.50 | 3,152 |
06 May 2024 | 8.50 | 8.50 | 8.16 | 8.50 | 8.50 | 3,087 |
03 May 2024 | 8.80 | 8.80 | 8.34 | 8.50 | 8.50 | 5,143 |
02 May 2024 | 8.38 | 8.60 | 8.38 | 8.50 | 8.50 | 3,889 |
30 Apr 2024 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | 2,205 |
29 Apr 2024 | 8.22 | 8.30 | 8.02 | 8.30 | 8.30 | 5,010 |
26 Apr 2024 | 8.50 | 8.50 | 8.02 | 8.22 | 8.22 | 1,284 |
25 Apr 2024 | 8.50 | 8.50 | 8.22 | 8.22 | 8.22 | 3,784 |
24 Apr 2024 | 8.98 | 8.98 | 8.46 | 8.46 | 8.46 | 961 |
23 Apr 2024 | 9.00 | 9.00 | 8.52 | 8.80 | 8.80 | 238 |
22 Apr 2024 | 8.50 | 9.20 | 8.50 | 9.00 | 9.00 | 513 |
19 Apr 2024 | 8.58 | 9.90 | 8.50 | 9.20 | 9.20 | 10,437 |
18 Apr 2024 | 7.88 | 8.50 | 7.42 | 8.50 | 8.50 | 22,159 |
17 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1,705 |
16 Apr 2024 | 8.38 | 8.60 | 7.20 | 7.88 | 7.88 | 102,722 |
15 Apr 2024 | 9.50 | 12.40 | 9.50 | 10.20 | 10.20 | 8,021 |
12 Apr 2024 | 9.40 | 9.62 | 9.40 | 9.62 | 9.62 | 494 |
11 Apr 2024 | 9.32 | 9.60 | 9.32 | 9.60 | 9.60 | 25 |
10 Apr 2024 | 9.50 | 9.82 | 9.32 | 9.82 | 9.82 | 155 |
09 Apr 2024 | 9.50 | 9.96 | 9.10 | 9.30 | 9.30 | 10,483 |
08 Apr 2024 | 10.00 | 10.20 | 9.44 | 9.50 | 9.50 | 695 |
05 Apr 2024 | 9.50 | 9.50 | 9.30 | 9.48 | 9.48 | 802 |
04 Apr 2024 | 9.50 | 9.58 | 9.50 | 9.58 | 9.58 | 1,636 |
03 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1,997 |
02 Apr 2024 | 10.35 | 10.35 | 9.50 | 9.50 | 9.50 | 6,616 |
28 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
27 Mar 2024 | 9.80 | 9.90 | 9.52 | 9.90 | 9.90 | 3,450 |
26 Mar 2024 | 9.76 | 9.76 | 9.66 | 9.66 | 9.66 | 1,177 |
25 Mar 2024 | 9.86 | 9.86 | 9.54 | 9.76 | 9.76 | 7,885 |
22 Mar 2024 | 10.00 | 10.10 | 9.52 | 10.10 | 10.10 | 163 |
21 Mar 2024 | 10.65 | 10.65 | 9.90 | 10.00 | 10.00 | 565 |
20 Mar 2024 | 10.80 | 10.80 | 9.62 | 10.75 | 10.75 | 252 |
19 Mar 2024 | 9.56 | 11.00 | 9.56 | 10.80 | 10.80 | 15,129 |
18 Mar 2024 | 9.26 | 9.58 | 9.24 | 9.58 | 9.58 | 2,651 |
15 Mar 2024 | 9.24 | 9.76 | 9.24 | 9.34 | 9.34 | 5,490 |
14 Mar 2024 | 9.02 | 9.24 | 9.02 | 9.24 | 9.24 | 4,551 |
13 Mar 2024 | 9.48 | 9.50 | 9.20 | 9.20 | 9.20 | 7,994 |
12 Mar 2024 | 9.24 | 9.84 | 9.24 | 9.84 | 9.84 | 2,152 |
11 Mar 2024 | 9.22 | 9.84 | 9.22 | 9.34 | 9.34 | 1,530 |
08 Mar 2024 | 9.90 | 9.90 | 9.22 | 9.22 | 9.22 | 708 |
07 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
06 Mar 2024 | 9.42 | 9.60 | 9.20 | 9.60 | 9.60 | 1,840 |
05 Mar 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 3,452 |
04 Mar 2024 | 9.72 | 10.00 | 9.22 | 9.52 | 9.52 | 920 |
01 Mar 2024 | 9.34 | 9.72 | 9.24 | 9.72 | 9.72 | 806 |
29 Feb 2024 | 9.28 | 9.70 | 9.28 | 9.70 | 9.70 | 70 |
28 Feb 2024 | 9.38 | 10.05 | 9.38 | 9.60 | 9.60 | 1,719 |
27 Feb 2024 | 9.72 | 9.72 | 9.38 | 9.38 | 9.38 | 1,893 |
26 Feb 2024 | 9.38 | 9.48 | 9.02 | 9.36 | 9.36 | 5,682 |
23 Feb 2024 | 9.70 | 9.74 | 9.24 | 9.40 | 9.40 | 2,173 |
22 Feb 2024 | 9.22 | 12.40 | 9.22 | 9.70 | 9.70 | 3,204 |
21 Feb 2024 | 9.22 | 9.22 | 8.62 | 9.08 | 9.08 | 9,749 |
20 Feb 2024 | 9.50 | 9.62 | 9.12 | 9.52 | 9.52 | 5,669 |
19 Feb 2024 | 10.20 | 10.90 | 9.70 | 9.70 | 9.70 | 6,535 |
16 Feb 2024 | 10.00 | 10.20 | 9.60 | 10.20 | 10.20 | 2,249 |
15 Feb 2024 | 10.00 | 10.45 | 9.98 | 10.45 | 10.45 | 2,046 |
14 Feb 2024 | 10.20 | 10.45 | 10.05 | 10.45 | 10.45 | 966 |
13 Feb 2024 | 10.85 | 10.85 | 10.15 | 10.35 | 10.35 | 2,839 |
12 Feb 2024 | 11.90 | 11.90 | 10.50 | 10.50 | 10.50 | 1,891 |
09 Feb 2024 | 12.00 | 12.00 | 10.90 | 10.90 | 10.90 | 3,758 |
08 Feb 2024 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 905 |
07 Feb 2024 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | 2,269 |
06 Feb 2024 | 11.95 | 11.95 | 10.95 | 10.95 | 10.95 | 81 |
05 Feb 2024 | 10.75 | 11.30 | 10.40 | 11.30 | 11.30 | 5,021 |
02 Feb 2024 | 11.00 | 11.05 | 10.75 | 10.75 | 10.75 | 10,936 |
01 Feb 2024 | 11.40 | 11.70 | 10.55 | 11.45 | 11.45 | 7,063 |
31 Jan 2024 | 11.75 | 11.75 | 11.25 | 11.40 | 11.40 | 1,162 |
30 Jan 2024 | 11.85 | 11.85 | 11.00 | 11.75 | 11.75 | 5,061 |
29 Jan 2024 | 12.10 | 12.10 | 11.55 | 11.85 | 11.85 | 1,536 |
26 Jan 2024 | 11.90 | 12.10 | 11.17 | 12.10 | 12.10 | 233,788 |
25 Jan 2024 | 12.55 | 12.55 | 11.55 | 11.90 | 11.90 | 6,556 |
24 Jan 2024 | 13.10 | 13.10 | 12.00 | 12.50 | 12.50 | 9,087 |
23 Jan 2024 | 13.25 | 14.00 | 12.55 | 13.00 | 13.00 | 11,656 |
22 Jan 2024 | 14.00 | 14.80 | 14.00 | 14.40 | 14.40 | 227,833 |
19 Jan 2024 | 13.55 | 14.80 | 13.55 | 14.75 | 14.75 | 3,311 |
18 Jan 2024 | 14.35 | 14.70 | 13.65 | 14.45 | 14.45 | 7,798 |
17 Jan 2024 | 14.00 | 14.00 | 13.20 | 13.95 | 13.95 | 839 |
16 Jan 2024 | 14.60 | 14.60 | 13.90 | 14.00 | 14.00 | 1,401 |
15 Jan 2024 | 13.55 | 14.65 | 13.55 | 14.55 | 14.55 | 1,922 |
12 Jan 2024 | 14.15 | 14.55 | 13.55 | 14.55 | 14.55 | 7,183 |
11 Jan 2024 | 13.70 | 14.15 | 13.70 | 14.15 | 14.15 | 592 |
10 Jan 2024 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | 3,760 |
09 Jan 2024 | 13.70 | 14.60 | 13.70 | 14.20 | 14.20 | 2,536 |
08 Jan 2024 | 12.80 | 14.70 | 12.80 | 14.45 | 14.45 | 5,466 |
05 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
04 Jan 2024 | 12.95 | 12.95 | 12.15 | 12.80 | 12.80 | 957 |
03 Jan 2024 | 12.90 | 12.95 | 12.75 | 12.80 | 12.80 | 2,384 |
02 Jan 2024 | 13.50 | 13.50 | 12.30 | 12.45 | 12.45 | 4,936 |
29 Dec 2023 | 12.00 | 14.00 | 12.00 | 12.90 | 12.90 | 6,267 |
28 Dec 2023 | 12.05 | 12.90 | 11.85 | 12.60 | 12.60 | 2,696 |
27 Dec 2023 | 12.35 | 12.50 | 11.55 | 12.10 | 12.10 | 2,743 |
22 Dec 2023 | 12.35 | 12.35 | 12.30 | 12.35 | 12.35 | 1,331 |
21 Dec 2023 | 11.55 | 11.85 | 11.55 | 11.85 | 11.85 | 104 |
20 Dec 2023 | 12.30 | 12.30 | 11.60 | 11.95 | 11.95 | 651 |
19 Dec 2023 | 12.10 | 12.45 | 11.25 | 12.30 | 12.30 | 2,157 |
18 Dec 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 434 |
15 Dec 2023 | 11.55 | 12.05 | 11.55 | 11.95 | 11.95 | 4,569 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |