Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 8.32 | 8.49 | 8.26 | 8.30 | 8.30 | 2,378 |
29 Apr 2024 | 8.06 | 8.06 | 7.84 | 7.84 | 7.84 | 33,339 |
26 Apr 2024 | 7.89 | 8.00 | 7.90 | 7.96 | 7.96 | 37,368 |
25 Apr 2024 | 7.89 | 7.90 | 7.86 | 7.86 | 7.86 | 3,541 |
24 Apr 2024 | 8.05 | 7.99 | 7.80 | 7.85 | 7.85 | 8,980 |
23 Apr 2024 | 8.09 | 8.18 | 7.98 | 8.05 | 8.05 | 18,031 |
22 Apr 2024 | 8.08 | 8.16 | 8.09 | 8.09 | 8.09 | 964 |
19 Apr 2024 | 7.91 | 8.08 | 7.99 | 8.08 | 8.08 | 4,037 |
18 Apr 2024 | 8.08 | 8.03 | 7.86 | 7.95 | 7.95 | 7,087 |
17 Apr 2024 | 8.10 | 8.09 | 7.91 | 7.99 | 7.99 | 1,807 |
16 Apr 2024 | 8.23 | 8.12 | 7.86 | 7.98 | 7.98 | 15,597 |
15 Apr 2024 | 8.70 | 8.36 | 8.24 | 8.24 | 8.24 | 5,496 |
12 Apr 2024 | 8.70 | 8.89 | 8.49 | 8.55 | 8.55 | 36,263 |
11 Apr 2024 | 8.69 | 8.76 | 8.65 | 8.74 | 8.74 | 2,785 |
10 Apr 2024 | 8.77 | 9.06 | 8.64 | 8.66 | 8.66 | 3,119 |
09 Apr 2024 | 8.81 | 8.86 | 8.75 | 8.86 | 8.86 | 1,676 |
08 Apr 2024 | 8.73 | 8.89 | 8.78 | 8.79 | 8.79 | 3,847 |
05 Apr 2024 | 8.56 | 8.75 | 8.44 | 8.75 | 8.75 | 14,587 |
04 Apr 2024 | 8.46 | 8.75 | 8.50 | 8.62 | 8.62 | 8,775 |
03 Apr 2024 | 8.36 | 8.47 | 8.37 | 8.47 | 8.47 | 6,879 |
02 Apr 2024 | 8.81 | 8.68 | 8.36 | 8.62 | 8.62 | 6,116 |
28 Mar 2024 | 8.72 | 8.71 | 8.55 | 8.65 | 8.65 | 577 |
27 Mar 2024 | 8.58 | 8.64 | 8.56 | 8.64 | 8.64 | 1,121 |
26 Mar 2024 | 8.54 | 9.11 | 8.52 | 8.58 | 8.58 | 1,015 |
25 Mar 2024 | 8.55 | 8.61 | 8.40 | 8.53 | 8.53 | 863 |
22 Mar 2024 | 8.39 | 8.81 | 8.44 | 8.55 | 8.55 | 427 |
21 Mar 2024 | 8.19 | 8.88 | 8.22 | 8.56 | 8.56 | 3,981 |
20 Mar 2024 | 8.06 | 8.23 | 8.11 | 8.21 | 8.21 | 3,420 |
19 Mar 2024 | 7.95 | 8.17 | 8.09 | 8.09 | 8.09 | 21 |
18 Mar 2024 | 7.91 | 8.10 | 7.90 | 7.96 | 7.96 | 19,285 |
15 Mar 2024 | 7.95 | 8.11 | 7.95 | 8.03 | 8.03 | 332 |
14 Mar 2024 | 8.03 | 8.27 | 8.01 | 8.03 | 8.03 | 1,120 |
13 Mar 2024 | 8.20 | 8.34 | 8.04 | 8.09 | 8.09 | 3,059 |
12 Mar 2024 | 7.86 | 8.59 | 7.86 | 8.10 | 8.10 | 2,307 |
11 Mar 2024 | 7.75 | 8.00 | 7.75 | 7.93 | 7.93 | 8,219 |
08 Mar 2024 | 7.80 | 7.85 | 7.75 | 7.77 | 7.77 | 67 |
07 Mar 2024 | 7.53 | 8.12 | 7.54 | 7.61 | 7.61 | 1,197 |
06 Mar 2024 | 7.57 | 7.75 | 7.47 | 7.68 | 7.68 | 3,799 |
05 Mar 2024 | 7.41 | 7.59 | 7.49 | 7.55 | 7.55 | 2,800 |
04 Mar 2024 | 7.37 | 7.52 | 7.38 | 7.43 | 7.43 | 2,926 |
01 Mar 2024 | 7.51 | 7.66 | 7.41 | 7.51 | 7.51 | 11,098 |
29 Feb 2024 | 8.19 | 8.65 | 7.30 | 7.39 | 7.39 | 33,829 |
28 Feb 2024 | 8.12 | 8.38 | 8.05 | 8.23 | 8.23 | 16,318 |
27 Feb 2024 | 7.49 | 8.22 | 7.63 | 7.91 | 7.91 | 23,958 |
26 Feb 2024 | 7.39 | 7.55 | 7.29 | 7.46 | 7.46 | 11,140 |
23 Feb 2024 | 7.68 | 7.71 | 7.37 | 7.50 | 7.50 | 8,335 |
22 Feb 2024 | 7.55 | 7.70 | 7.56 | 7.62 | 7.62 | 13,797 |
21 Feb 2024 | 7.97 | 7.72 | 7.59 | 7.59 | 7.59 | 1,638 |
20 Feb 2024 | 7.79 | 8.05 | 7.62 | 7.80 | 7.80 | 2,035 |
19 Feb 2024 | 7.69 | 7.92 | 7.74 | 7.79 | 7.79 | 4,397 |
16 Feb 2024 | 7.51 | 7.73 | 7.59 | 7.63 | 7.63 | 1,195 |
15 Feb 2024 | 7.36 | 7.58 | 7.37 | 7.46 | 7.46 | 6,252 |
14 Feb 2024 | 7.25 | 7.40 | 7.20 | 7.24 | 7.24 | 57,426 |
13 Feb 2024 | 7.43 | 7.42 | 7.20 | 7.36 | 7.36 | 18,250 |
12 Feb 2024 | 7.43 | 7.45 | 7.35 | 7.43 | 7.43 | 26,353 |
09 Feb 2024 | 7.73 | 7.73 | 7.20 | 7.32 | 7.32 | 5,543 |
08 Feb 2024 | 7.60 | 7.69 | 7.48 | 7.55 | 7.55 | 39,681 |
07 Feb 2024 | 7.75 | 7.92 | 7.28 | 7.61 | 7.61 | 108 |
06 Feb 2024 | 7.99 | 7.97 | 7.79 | 7.97 | 7.97 | 4,691 |
05 Feb 2024 | 7.95 | 8.14 | 7.89 | 7.89 | 7.89 | 1,291 |
02 Feb 2024 | 8.08 | 8.19 | 7.96 | 7.96 | 7.96 | 3,027 |
01 Feb 2024 | 8.05 | 8.05 | 7.74 | 7.86 | 7.86 | 29,780 |
31 Jan 2024 | 7.74 | 7.94 | 7.61 | 7.66 | 7.66 | 57,518 |
30 Jan 2024 | 7.64 | 7.81 | 7.29 | 7.74 | 7.74 | 9,097 |
29 Jan 2024 | 7.82 | 7.75 | 7.64 | 7.70 | 7.70 | 19,313 |
26 Jan 2024 | 7.72 | 7.89 | 7.64 | 7.77 | 7.77 | 13,422 |
25 Jan 2024 | 7.91 | 8.03 | 7.86 | 7.88 | 7.88 | 22,105 |
24 Jan 2024 | 7.88 | 7.97 | 7.85 | 7.93 | 7.93 | 21,119 |
23 Jan 2024 | 7.97 | 7.98 | 7.86 | 7.94 | 7.94 | 19,552 |
22 Jan 2024 | 8.27 | 8.23 | 7.96 | 8.02 | 8.02 | 12,359 |
19 Jan 2024 | 8.08 | 8.14 | 8.02 | 8.05 | 8.05 | 2,870 |
18 Jan 2024 | 8.09 | 8.12 | 8.05 | 8.06 | 8.06 | 2,533 |
17 Jan 2024 | 8.02 | 8.07 | 7.87 | 8.02 | 8.02 | 6,282 |
16 Jan 2024 | 8.15 | 8.20 | 8.00 | 8.00 | 8.00 | 3,591 |
15 Jan 2024 | 8.26 | 8.30 | 8.09 | 8.15 | 8.15 | 12,671 |
12 Jan 2024 | 8.15 | 8.47 | 8.16 | 8.35 | 8.35 | 8,536 |
11 Jan 2024 | 8.32 | 8.30 | 8.06 | 8.29 | 8.29 | 75,645 |
10 Jan 2024 | 8.09 | 8.24 | 7.99 | 8.17 | 8.17 | 24,279 |
09 Jan 2024 | 8.18 | 8.08 | 7.94 | 8.00 | 8.00 | 31,678 |
08 Jan 2024 | 8.07 | 8.10 | 7.98 | 8.10 | 8.10 | 8,922 |
05 Jan 2024 | 7.72 | 8.00 | 7.81 | 7.97 | 7.97 | 23,569 |
04 Jan 2024 | 7.73 | 7.79 | 7.62 | 7.76 | 7.76 | 6,319 |
03 Jan 2024 | 7.97 | 7.97 | 7.60 | 7.67 | 7.67 | 17,428 |
02 Jan 2024 | 8.23 | 8.24 | 7.85 | 7.86 | 7.86 | 7,475 |
29 Dec 2023 | 8.31 | 8.44 | 8.17 | 8.20 | 8.20 | 8,136 |
28 Dec 2023 | 8.35 | 8.34 | 8.15 | 8.21 | 8.21 | 4,235 |
27 Dec 2023 | 8.31 | 8.48 | 8.18 | 8.28 | 8.28 | 17,714 |
22 Dec 2023 | 8.11 | 8.31 | 8.10 | 8.19 | 8.19 | 5,868 |
21 Dec 2023 | 8.11 | 8.18 | 7.94 | 8.14 | 8.14 | 22,968 |
20 Dec 2023 | 8.11 | 8.23 | 8.02 | 8.21 | 8.21 | 16,362 |
19 Dec 2023 | 8.20 | 8.26 | 8.07 | 8.23 | 8.23 | 25,810 |
18 Dec 2023 | 8.13 | 8.32 | 8.21 | 8.21 | 8.21 | 2,699 |
15 Dec 2023 | 8.59 | 8.82 | 8.23 | 8.66 | 8.66 | 54,816 |
14 Dec 2023 | 7.43 | 8.96 | 7.42 | 8.49 | 8.49 | 129,650 |
13 Dec 2023 | 7.34 | 7.43 | 7.31 | 7.40 | 7.40 | 82,177 |
12 Dec 2023 | 7.33 | 7.44 | 7.27 | 7.34 | 7.34 | 41,468 |
11 Dec 2023 | 7.34 | 7.39 | 7.22 | 7.25 | 7.25 | 26,084 |
08 Dec 2023 | 7.43 | 7.47 | 7.32 | 7.38 | 7.38 | 25,437 |
07 Dec 2023 | 7.47 | 7.45 | 7.30 | 7.40 | 7.40 | 60,962 |
06 Dec 2023 | 7.27 | 7.50 | 7.29 | 7.45 | 7.45 | 123,356 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |