Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 8.28 | 8.28 | 8.28 | 8.29 | 8.29 | 5 |
16 Apr 2024 | 8.31 | 8.31 | 8.27 | 8.32 | 8.32 | 191 |
15 Apr 2024 | 8.47 | 8.56 | 8.46 | 8.46 | 8.46 | 65 |
12 Apr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
11 Apr 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
10 Apr 2024 | 8.83 | 8.83 | 8.81 | 8.74 | 8.74 | 2,072 |
09 Apr 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
08 Apr 2024 | 8.73 | 8.73 | 8.73 | 8.71 | 8.71 | 267 |
05 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.65 | 8.65 | 107 |
04 Apr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
03 Apr 2024 | 8.73 | 8.75 | 8.73 | 8.74 | 8.74 | 797 |
02 Apr 2024 | 8.80 | 8.80 | 8.73 | 8.72 | 8.72 | 846 |
28 Mar 2024 | 8.88 | 8.88 | 8.88 | 8.86 | 8.86 | 1,877 |
27 Mar 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
26 Mar 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
25 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
22 Mar 2024 | 8.93 | 8.93 | 8.83 | 8.84 | 8.84 | 1,523 |
21 Mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 50 |
20 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.68 | 8.68 | 681 |
19 Mar 2024 | 8.62 | 8.63 | 8.62 | 8.61 | 8.61 | 798 |
18 Mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
15 Mar 2024 | 8.59 | 8.59 | 8.59 | 8.57 | 8.57 | 11 |
14 Mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1,500 |
13 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
12 Mar 2024 | 8.52 | 8.53 | 8.52 | 8.49 | 8.49 | 1,200 |
11 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
08 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.42 | 8.42 | 932 |
07 Mar 2024 | 8.40 | 8.40 | 8.38 | 8.37 | 8.37 | 1,647 |
06 Mar 2024 | 8.43 | 8.43 | 8.41 | 8.43 | 8.43 | 1,344 |
05 Mar 2024 | 8.37 | 8.37 | 8.37 | 8.30 | 8.30 | 1,584 |
04 Mar 2024 | 8.48 | 8.51 | 8.48 | 8.47 | 8.47 | 118 |
01 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.53 | 8.53 | 68 |
29 Feb 2024 | 8.44 | 8.44 | 8.44 | 8.42 | 8.42 | 793 |
28 Feb 2024 | 8.37 | 8.45 | 8.37 | 8.44 | 8.44 | 2,530 |
27 Feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
26 Feb 2024 | 8.23 | 8.27 | 8.23 | 8.25 | 8.25 | 10,483 |
23 Feb 2024 | 8.13 | 8.19 | 8.13 | 8.14 | 8.14 | 1,986 |
22 Feb 2024 | 8.03 | 8.04 | 7.95 | 8.02 | 8.02 | 1,743 |
21 Feb 2024 | 7.97 | 7.97 | 7.93 | 7.93 | 7.93 | 3,283 |
20 Feb 2024 | 8.04 | 8.04 | 7.90 | 7.95 | 7.95 | 493 |
19 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.09 | 8.09 | 110 |
16 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
15 Feb 2024 | 8.11 | 8.11 | 8.08 | 8.09 | 8.09 | 296 |
14 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.91 | 7.91 | 1 |
13 Feb 2024 | 8.01 | 8.01 | 7.84 | 7.84 | 7.84 | 780 |
12 Feb 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
09 Feb 2024 | 7.84 | 7.84 | 7.84 | 7.80 | 7.80 | 505 |
08 Feb 2024 | 7.83 | 7.83 | 7.83 | 7.84 | 7.84 | 1 |
07 Feb 2024 | 7.76 | 7.76 | 7.72 | 7.79 | 7.79 | 525 |
06 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.78 | 7.78 | 523 |
05 Feb 2024 | 7.64 | 7.64 | 7.58 | 7.62 | 7.62 | 3,661 |
02 Feb 2024 | 7.54 | 7.54 | 7.49 | 7.56 | 7.56 | 2,645 |
01 Feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
31 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 130 |
30 Jan 2024 | 7.58 | 7.58 | 7.58 | 7.55 | 7.55 | 793 |
29 Jan 2024 | 7.62 | 7.62 | 7.59 | 7.58 | 7.58 | 793 |
26 Jan 2024 | 7.63 | 7.71 | 7.62 | 7.69 | 7.69 | 6,583 |
25 Jan 2024 | 7.64 | 7.67 | 7.63 | 7.67 | 7.67 | 1,971 |
24 Jan 2024 | 7.66 | 7.72 | 7.66 | 7.65 | 7.65 | 8 |
23 Jan 2024 | 7.53 | 7.63 | 7.53 | 7.59 | 7.59 | 4,667 |
22 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
19 Jan 2024 | 7.43 | 7.43 | 7.43 | 7.41 | 7.41 | 1,586 |
18 Jan 2024 | 7.37 | 7.41 | 7.37 | 7.39 | 7.39 | 614 |
17 Jan 2024 | 7.33 | 7.33 | 7.33 | 7.34 | 7.34 | 133 |
16 Jan 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
15 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 16 |
12 Jan 2024 | 7.58 | 7.58 | 7.56 | 7.56 | 7.56 | 594 |
11 Jan 2024 | 7.63 | 7.63 | 7.60 | 7.51 | 7.51 | 157 |
10 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
09 Jan 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
08 Jan 2024 | 7.41 | 7.50 | 7.41 | 7.50 | 7.50 | 3,359 |
05 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
04 Jan 2024 | 7.52 | 7.55 | 7.52 | 7.55 | 7.55 | 1,258 |
03 Jan 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
02 Jan 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 23 |
29 Dec 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
28 Dec 2023 | 7.73 | 7.75 | 7.73 | 7.77 | 7.77 | 703 |
27 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
22 Dec 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
21 Dec 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
20 Dec 2023 | 7.78 | 7.79 | 7.78 | 7.79 | 7.79 | 1,016 |
19 Dec 2023 | 7.76 | 7.76 | 7.76 | 7.72 | 7.72 | 3 |
18 Dec 2023 | 7.61 | 7.64 | 7.61 | 7.64 | 7.64 | 1,418 |
15 Dec 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
14 Dec 2023 | 7.52 | 7.52 | 7.52 | 7.57 | 7.57 | 340 |
13 Dec 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
12 Dec 2023 | 7.49 | 7.49 | 7.49 | 7.43 | 7.43 | 533 |
11 Dec 2023 | 7.44 | 7.47 | 7.39 | 7.47 | 7.47 | 10 |
08 Dec 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
07 Dec 2023 | 7.38 | 7.38 | 7.38 | 7.37 | 7.37 | 1,498 |
06 Dec 2023 | 7.44 | 7.44 | 7.40 | 7.40 | 7.40 | 1,078 |
05 Dec 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 134 |
04 Dec 2023 | 7.39 | 7.39 | 7.38 | 7.39 | 7.39 | 1,607 |
01 Dec 2023 | 7.29 | 7.35 | 7.29 | 7.34 | 7.34 | 3,931 |
30 Nov 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
29 Nov 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
28 Nov 2023 | 7.25 | 7.25 | 7.24 | 7.27 | 7.27 | 1,255 |
27 Nov 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
24 Nov 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
23 Nov 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |