Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
30 Apr 2024 | 8.04 | 8.04 | 7.98 | 8.02 | 8.02 | 618 |
29 Apr 2024 | 8.02 | 8.04 | 8.01 | 8.02 | 8.02 | 1,031 |
26 Apr 2024 | 8.00 | 8.04 | 7.98 | 8.01 | 8.01 | 4,677 |
25 Apr 2024 | 8.00 | 8.00 | 7.90 | 7.97 | 7.97 | 10,922 |
24 Apr 2024 | 8.01 | 8.03 | 7.96 | 7.99 | 7.99 | 339 |
23 Apr 2024 | 7.94 | 8.00 | 7.95 | 7.95 | 7.95 | 402 |
22 Apr 2024 | 7.97 | 7.99 | 7.92 | 7.97 | 7.97 | 1,058 |
19 Apr 2024 | 7.93 | 7.95 | 7.90 | 7.86 | 7.86 | 12,835 |
18 Apr 2024 | 7.86 | 7.91 | 7.83 | 7.85 | 7.85 | 23,068 |
17 Apr 2024 | 7.89 | 7.90 | 7.83 | 7.84 | 7.84 | 14,065 |
16 Apr 2024 | 8.01 | 8.02 | 7.86 | 7.86 | 7.86 | 6,848 |
15 Apr 2024 | 7.80 | 7.85 | 7.78 | 7.79 | 7.79 | 4,288 |
12 Apr 2024 | 7.79 | 7.82 | 7.78 | 7.79 | 7.79 | 2,737 |
11 Apr 2024 | 7.78 | 7.80 | 7.75 | 7.78 | 7.78 | 10,860 |
10 Apr 2024 | 7.76 | 7.76 | 7.71 | 7.76 | 7.76 | 134,109 |
09 Apr 2024 | 7.78 | 7.77 | 7.73 | 7.75 | 7.75 | 14,512 |
08 Apr 2024 | 7.74 | 7.76 | 7.71 | 7.72 | 7.72 | 18,953 |
05 Apr 2024 | 7.78 | 7.75 | 7.72 | 7.72 | 7.72 | 78,618 |
04 Apr 2024 | 7.77 | 7.79 | 7.73 | 7.78 | 7.78 | 3,294 |
03 Apr 2024 | 7.79 | 7.81 | 7.75 | 7.78 | 7.78 | 1,491 |
02 Apr 2024 | 7.73 | 7.76 | 7.71 | 7.70 | 7.70 | 3,286 |
28 Mar 2024 | 7.73 | 7.75 | 7.74 | 7.72 | 7.72 | 4,987 |
27 Mar 2024 | 7.76 | 7.77 | 7.73 | 7.75 | 7.75 | 4,940 |
26 Mar 2024 | 7.72 | 7.74 | 7.72 | 7.72 | 7.72 | 4,415 |
25 Mar 2024 | 7.67 | 7.73 | 7.68 | 7.69 | 7.69 | 922 |
22 Mar 2024 | 7.69 | 7.73 | 7.67 | 7.70 | 7.70 | 3,199 |
21 Mar 2024 | 7.64 | 7.69 | 7.62 | 7.61 | 7.61 | 6,106 |
20 Mar 2024 | 7.72 | 7.72 | 7.60 | 7.61 | 7.61 | 16,083 |
19 Mar 2024 | 7.63 | 7.66 | 7.55 | 7.57 | 7.57 | 16,110 |
18 Mar 2024 | 7.74 | 7.72 | 7.60 | 7.60 | 7.60 | 16,894 |
15 Mar 2024 | 7.64 | 7.66 | 7.62 | 7.62 | 7.62 | 679,427 |
14 Mar 2024 | 7.60 | 7.67 | 7.59 | 7.63 | 7.63 | 62,638 |
13 Mar 2024 | 7.57 | 7.60 | 7.56 | 7.57 | 7.57 | 85,082 |
12 Mar 2024 | 7.53 | 7.60 | 7.55 | 7.57 | 7.57 | 86,786 |
11 Mar 2024 | 7.61 | 7.64 | 7.54 | 7.62 | 7.62 | 51,610 |
08 Mar 2024 | 7.62 | 7.64 | 7.56 | 7.61 | 7.61 | 37,641 |
07 Mar 2024 | 7.57 | 7.60 | 7.49 | 7.59 | 7.59 | 60,789 |
06 Mar 2024 | 7.57 | 7.58 | 7.54 | 7.57 | 7.57 | 43,622 |
05 Mar 2024 | 7.49 | 7.55 | 7.49 | 7.49 | 7.49 | 3,441 |
04 Mar 2024 | 7.51 | 7.52 | 7.46 | 7.47 | 7.47 | 40,254 |
01 Mar 2024 | 7.42 | 7.48 | 7.41 | 7.49 | 7.49 | 24,988 |
29 Feb 2024 | 7.53 | 7.54 | 7.34 | 7.37 | 7.37 | 264,876 |
28 Feb 2024 | 7.66 | 7.72 | 7.54 | 7.59 | 7.59 | 12,683 |
27 Feb 2024 | 7.72 | 7.70 | 7.62 | 7.59 | 7.59 | 6,202 |
26 Feb 2024 | 7.92 | 7.98 | 7.72 | 7.71 | 7.71 | 6,904 |
23 Feb 2024 | 7.95 | 7.98 | 7.91 | 7.94 | 7.94 | 12,290 |
22 Feb 2024 | 8.02 | 8.04 | 7.92 | 8.00 | 8.00 | 3,217 |
21 Feb 2024 | 8.07 | 8.10 | 7.97 | 7.99 | 7.99 | 7,344 |
20 Feb 2024 | 7.94 | 8.10 | 7.95 | 8.06 | 8.06 | 2,193 |
19 Feb 2024 | 7.82 | 7.96 | 7.87 | 7.95 | 7.95 | 1,035 |
16 Feb 2024 | 7.89 | 7.91 | 7.81 | 7.84 | 7.84 | 1,025 |
15 Feb 2024 | 7.93 | 7.99 | 7.88 | 7.91 | 7.91 | 6,905 |
14 Feb 2024 | 7.97 | 8.00 | 7.93 | 7.99 | 7.99 | 5,638 |
13 Feb 2024 | 7.95 | 7.99 | 7.94 | 7.97 | 7.97 | 13,652 |
12 Feb 2024 | 7.97 | 7.98 | 7.93 | 7.91 | 7.91 | 14,434 |
09 Feb 2024 | 7.96 | 7.98 | 7.88 | 7.94 | 7.94 | 12,770 |
08 Feb 2024 | 8.02 | 8.04 | 7.95 | 8.02 | 8.02 | 10,436 |
07 Feb 2024 | 8.05 | 8.09 | 8.03 | 8.06 | 8.06 | 69,875 |
06 Feb 2024 | 8.03 | 8.06 | 7.99 | 8.05 | 8.05 | 2,066 |
05 Feb 2024 | 8.05 | 8.08 | 8.00 | 8.03 | 8.03 | 14,131 |
02 Feb 2024 | 8.02 | 8.05 | 7.98 | 8.03 | 8.03 | 2,454 |
01 Feb 2024 | 8.03 | 8.09 | 8.03 | 8.08 | 8.08 | 2,488 |
31 Jan 2024 | 7.99 | 8.06 | 7.90 | 8.02 | 8.02 | 2,372 |
30 Jan 2024 | 7.97 | 8.03 | 7.97 | 8.02 | 8.02 | 5,270 |
29 Jan 2024 | 7.88 | 7.99 | 7.89 | 7.89 | 7.89 | 1,636 |
26 Jan 2024 | 7.98 | 7.99 | 7.83 | 7.84 | 7.84 | 5,949 |
25 Jan 2024 | 8.03 | 8.07 | 7.96 | 8.05 | 8.05 | 19,427 |
24 Jan 2024 | 8.10 | 8.10 | 8.02 | 8.10 | 8.10 | 2,354 |
23 Jan 2024 | 8.09 | 8.12 | 8.08 | 8.09 | 8.09 | 3,563 |
22 Jan 2024 | 8.07 | 8.11 | 8.02 | 8.03 | 8.03 | 2,535 |
19 Jan 2024 | 7.99 | 8.06 | 7.99 | 7.99 | 7.99 | 13,550 |
18 Jan 2024 | 8.02 | 8.10 | 7.99 | 8.02 | 8.02 | 12,189 |
17 Jan 2024 | 8.02 | 8.07 | 8.00 | 8.01 | 8.01 | 9,042 |
16 Jan 2024 | 8.09 | 8.13 | 7.98 | 8.05 | 8.05 | 10,295 |
15 Jan 2024 | 8.12 | 8.13 | 8.00 | 8.12 | 8.12 | 4,003 |
12 Jan 2024 | 7.95 | 7.99 | 7.93 | 7.94 | 7.94 | 11,909 |
11 Jan 2024 | 7.94 | 7.96 | 7.89 | 7.95 | 7.95 | 14,357 |
10 Jan 2024 | 7.88 | 7.95 | 7.86 | 7.86 | 7.86 | 11,725 |
09 Jan 2024 | 7.88 | 7.91 | 7.86 | 7.82 | 7.82 | 9,712 |
08 Jan 2024 | 7.79 | 7.89 | 7.82 | 7.86 | 7.86 | 22,229 |
05 Jan 2024 | 7.89 | 7.92 | 7.75 | 7.82 | 7.82 | 26,466 |
04 Jan 2024 | 7.88 | 7.95 | 7.80 | 7.86 | 7.86 | 23,246 |
03 Jan 2024 | 7.80 | 7.88 | 7.81 | 7.82 | 7.82 | 36,144 |
02 Jan 2024 | 7.68 | 7.83 | 7.69 | 7.77 | 7.77 | 7,745 |
29 Dec 2023 | 7.60 | 7.67 | 7.60 | 7.65 | 7.65 | 93,811 |
28 Dec 2023 | 7.55 | 7.65 | 7.53 | 7.59 | 7.59 | 169,757 |
27 Dec 2023 | 7.64 | 7.66 | 7.55 | 7.56 | 7.56 | 91,438 |
22 Dec 2023 | 7.59 | 7.65 | 7.54 | 7.68 | 7.68 | 124,209 |
21 Dec 2023 | 7.53 | 7.63 | 7.57 | 7.57 | 7.57 | 85,437 |
20 Dec 2023 | 7.44 | 7.59 | 7.48 | 7.51 | 7.51 | 133,610 |
19 Dec 2023 | 7.51 | 7.52 | 7.38 | 7.41 | 7.41 | 27,717 |
18 Dec 2023 | 7.55 | 7.59 | 7.48 | 7.49 | 7.49 | 20,541 |
15 Dec 2023 | 7.56 | 7.62 | 7.45 | 7.63 | 7.63 | 11,001 |
14 Dec 2023 | 7.66 | 7.67 | 7.50 | 7.57 | 7.57 | 19,091 |
13 Dec 2023 | 7.69 | 7.69 | 7.63 | 7.68 | 7.68 | 25,436 |
12 Dec 2023 | 7.59 | 7.68 | 7.57 | 7.67 | 7.67 | 45,455 |
11 Dec 2023 | 7.61 | 7.77 | 7.55 | 7.61 | 7.61 | 29,885 |
08 Dec 2023 | 7.59 | 7.65 | 7.52 | 7.66 | 7.66 | 32,514 |
07 Dec 2023 | 7.45 | 7.54 | 7.46 | 7.53 | 7.53 | 350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |