Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 8.86 | 8.98 | 8.81 | 8.98 | 8.98 | 46,695 |
18 Apr 2024 | 8.89 | 9.01 | 8.86 | 8.88 | 8.88 | 60,368 |
17 Apr 2024 | 9.02 | 9.04 | 8.87 | 8.87 | 8.87 | 38,396 |
16 Apr 2024 | 9.01 | 9.06 | 8.87 | 9.04 | 9.04 | 98,823 |
15 Apr 2024 | 8.99 | 9.10 | 8.99 | 9.04 | 9.04 | 131,333 |
12 Apr 2024 | 9.24 | 9.24 | 8.95 | 8.99 | 8.99 | 97,950 |
11 Apr 2024 | 9.07 | 9.13 | 8.96 | 9.13 | 9.13 | 386,716 |
10 Apr 2024 | 9.20 | 9.26 | 9.00 | 9.06 | 9.06 | 82,532 |
09 Apr 2024 | 9.08 | 9.16 | 9.07 | 9.14 | 9.14 | 40,547 |
08 Apr 2024 | 9.09 | 9.18 | 9.01 | 9.09 | 9.09 | 147,622 |
05 Apr 2024 | 9.06 | 9.24 | 9.05 | 9.11 | 9.11 | 32,632 |
04 Apr 2024 | 9.20 | 9.39 | 9.16 | 9.29 | 9.29 | 76,921 |
03 Apr 2024 | 9.30 | 9.30 | 9.09 | 9.20 | 9.20 | 50,928 |
02 Apr 2024 | 9.30 | 9.30 | 9.05 | 9.07 | 9.07 | 111,837 |
27 Mar 2024 | 9.20 | 9.37 | 9.20 | 9.35 | 9.35 | 47,415 |
26 Mar 2024 | 9.16 | 9.36 | 9.16 | 9.29 | 9.29 | 114,312 |
25 Mar 2024 | 9.35 | 9.35 | 9.10 | 9.16 | 9.16 | 150,148 |
22 Mar 2024 | 9.13 | 9.35 | 9.13 | 9.34 | 9.34 | 190,307 |
21 Mar 2024 | 9.23 | 9.32 | 9.12 | 9.22 | 9.22 | 120,297 |
20 Mar 2024 | 9.07 | 9.43 | 9.07 | 9.23 | 9.23 | 78,577 |
19 Mar 2024 | 9.12 | 9.43 | 9.02 | 9.43 | 9.43 | 989,944 |
18 Mar 2024 | 8.76 | 9.52 | 8.76 | 9.28 | 9.28 | 1,220,449 |
15 Mar 2024 | 9.53 | 9.58 | 9.40 | 9.58 | 9.58 | 171,741 |
14 Mar 2024 | 9.66 | 9.66 | 9.45 | 9.53 | 9.53 | 65,244 |
13 Mar 2024 | 9.59 | 9.60 | 9.46 | 9.49 | 9.49 | 259,578 |
12 Mar 2024 | 9.65 | 9.65 | 9.49 | 9.62 | 9.62 | 100,262 |
11 Mar 2024 | 9.52 | 9.66 | 9.51 | 9.63 | 9.63 | 53,135 |
08 Mar 2024 | 9.51 | 9.65 | 9.51 | 9.63 | 9.63 | 98,340 |
07 Mar 2024 | 9.49 | 9.53 | 9.46 | 9.52 | 9.52 | 75,421 |
06 Mar 2024 | 9.56 | 9.60 | 9.47 | 9.54 | 9.54 | 35,323 |
05 Mar 2024 | 9.44 | 9.56 | 9.39 | 9.49 | 9.49 | 70,882 |
04 Mar 2024 | 9.46 | 9.66 | 9.36 | 9.46 | 9.46 | 158,865 |
01 Mar 2024 | 9.50 | 9.59 | 9.41 | 9.45 | 9.45 | 245,803 |
29 Feb 2024 | 9.50 | 9.57 | 9.36 | 9.51 | 9.51 | 185,000 |
28 Feb 2024 | 9.53 | 9.57 | 9.40 | 9.53 | 9.53 | 85,029 |
27 Feb 2024 | 9.47 | 9.57 | 9.33 | 9.56 | 9.56 | 76,555 |
26 Feb 2024 | 9.54 | 9.57 | 9.37 | 9.49 | 9.49 | 56,934 |
23 Feb 2024 | 9.37 | 9.59 | 9.36 | 9.57 | 9.57 | 160,244 |
22 Feb 2024 | 9.54 | 9.54 | 9.33 | 9.46 | 9.46 | 216,387 |
21 Feb 2024 | 9.55 | 9.57 | 9.41 | 9.54 | 9.54 | 97,199 |
20 Feb 2024 | 9.50 | 9.59 | 9.49 | 9.55 | 9.55 | 59,844 |
19 Feb 2024 | 9.36 | 9.60 | 9.32 | 9.57 | 9.57 | 406,431 |
16 Feb 2024 | 9.49 | 9.50 | 9.25 | 9.41 | 9.41 | 292,119 |
15 Feb 2024 | 9.73 | 9.73 | 9.46 | 9.55 | 9.55 | 269,565 |
14 Feb 2024 | 9.50 | 9.68 | 9.38 | 9.68 | 9.68 | 174,290 |
13 Feb 2024 | 9.55 | 9.68 | 9.42 | 9.58 | 9.58 | 89,367 |
12 Feb 2024 | 9.55 | 9.80 | 9.54 | 9.57 | 9.57 | 111,391 |
09 Feb 2024 | 9.73 | 9.83 | 9.52 | 9.55 | 9.55 | 111,174 |
08 Feb 2024 | 9.75 | 9.76 | 8.92 | 9.76 | 9.76 | 248,814 |
07 Feb 2024 | 9.72 | 9.84 | 9.61 | 9.75 | 9.75 | 110,895 |
06 Feb 2024 | 9.65 | 9.80 | 9.52 | 9.77 | 9.77 | 96,470 |
05 Feb 2024 | 9.71 | 9.82 | 9.56 | 9.56 | 9.56 | 113,095 |
02 Feb 2024 | 9.71 | 9.79 | 9.60 | 9.71 | 9.71 | 117,933 |
01 Feb 2024 | 9.48 | 9.74 | 9.48 | 9.72 | 9.72 | 34,292 |
31 Jan 2024 | 9.41 | 9.70 | 9.41 | 9.62 | 9.62 | 59,534 |
30 Jan 2024 | 9.63 | 9.75 | 9.55 | 9.65 | 9.65 | 163,047 |
29 Jan 2024 | 9.46 | 9.58 | 9.44 | 9.56 | 9.56 | 89,736 |
26 Jan 2024 | 9.30 | 9.59 | 9.30 | 9.48 | 9.48 | 56,288 |
25 Jan 2024 | 9.55 | 9.59 | 9.26 | 9.30 | 9.30 | 108,317 |
24 Jan 2024 | 9.55 | 9.64 | 9.42 | 9.54 | 9.54 | 80,034 |
23 Jan 2024 | 9.70 | 9.73 | 9.41 | 9.42 | 9.42 | 171,476 |
22 Jan 2024 | 9.73 | 9.90 | 9.62 | 9.73 | 9.73 | 51,431 |
19 Jan 2024 | 9.65 | 9.95 | 9.65 | 9.66 | 9.66 | 50,850 |
18 Jan 2024 | 9.76 | 9.86 | 9.65 | 9.86 | 9.86 | 80,219 |
17 Jan 2024 | 9.95 | 9.95 | 9.59 | 9.72 | 9.72 | 237,248 |
16 Jan 2024 | 9.83 | 10.06 | 9.82 | 9.96 | 9.96 | 99,271 |
15 Jan 2024 | 10.00 | 10.04 | 9.95 | 10.02 | 10.02 | 86,966 |
12 Jan 2024 | 10.10 | 10.10 | 9.76 | 9.98 | 9.98 | 243,063 |
11 Jan 2024 | 10.18 | 10.18 | 9.92 | 9.92 | 9.92 | 827,039 |
10 Jan 2024 | 10.00 | 10.34 | 9.56 | 9.92 | 9.92 | 1,927,403 |
09 Jan 2024 | 10.22 | 11.00 | 10.22 | 10.88 | 10.88 | 380,311 |
08 Jan 2024 | 10.00 | 10.28 | 10.00 | 10.20 | 10.20 | 697,280 |
05 Jan 2024 | 9.82 | 9.97 | 9.68 | 9.97 | 9.97 | 141,393 |
04 Jan 2024 | 9.60 | 9.93 | 9.52 | 9.82 | 9.82 | 68,440 |
03 Jan 2024 | 9.72 | 9.85 | 9.52 | 9.59 | 9.59 | 117,928 |
02 Jan 2024 | 9.66 | 9.87 | 9.61 | 9.71 | 9.71 | 132,988 |
29 Dec 2023 | 9.70 | 9.82 | 9.64 | 9.64 | 9.64 | 209,131 |
28 Dec 2023 | 9.65 | 9.86 | 9.65 | 9.70 | 9.70 | 136,463 |
27 Dec 2023 | 9.87 | 10.00 | 9.64 | 9.74 | 9.74 | 188,938 |
22 Dec 2023 | 10.04 | 10.06 | 9.89 | 10.00 | 10.00 | 124,530 |
21 Dec 2023 | 9.99 | 10.02 | 9.91 | 10.02 | 10.02 | 62,651 |
20 Dec 2023 | 9.95 | 10.08 | 9.77 | 10.00 | 10.00 | 162,575 |
19 Dec 2023 | 10.06 | 10.10 | 9.90 | 10.10 | 10.10 | 89,754 |
18 Dec 2023 | 10.04 | 10.20 | 9.83 | 10.00 | 10.00 | 158,669 |
15 Dec 2023 | 10.00 | 10.18 | 9.87 | 10.04 | 10.04 | 83,851 |
14 Dec 2023 | 10.00 | 10.28 | 9.92 | 10.08 | 10.08 | 79,099 |
13 Dec 2023 | 9.88 | 9.98 | 9.74 | 9.96 | 9.96 | 45,485 |
12 Dec 2023 | 10.04 | 10.18 | 9.82 | 9.91 | 9.91 | 70,182 |
11 Dec 2023 | 10.24 | 10.26 | 10.10 | 10.12 | 10.12 | 39,207 |
08 Dec 2023 | 10.36 | 10.36 | 10.14 | 10.28 | 10.28 | 79,431 |
07 Dec 2023 | 10.18 | 10.44 | 10.06 | 10.44 | 10.44 | 86,463 |
06 Dec 2023 | 9.90 | 10.18 | 9.84 | 10.18 | 10.18 | 126,178 |
05 Dec 2023 | 9.70 | 9.97 | 9.50 | 9.90 | 9.90 | 131,823 |
04 Dec 2023 | 9.63 | 9.76 | 9.41 | 9.74 | 9.74 | 89,679 |
01 Dec 2023 | 9.52 | 9.76 | 9.47 | 9.64 | 9.64 | 81,901 |
30 Nov 2023 | 9.73 | 9.76 | 9.53 | 9.70 | 9.70 | 81,665 |
29 Nov 2023 | 9.31 | 9.76 | 9.31 | 9.64 | 9.64 | 89,810 |
28 Nov 2023 | 9.72 | 9.75 | 9.33 | 9.59 | 9.59 | 115,081 |
27 Nov 2023 | 9.67 | 9.86 | 9.61 | 9.71 | 9.71 | 53,685 |
24 Nov 2023 | 9.63 | 9.79 | 9.50 | 9.67 | 9.67 | 68,364 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |