Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.18 | 8.98 | 8.14 | 8.98 | 8.98 | 26,546 |
02 May 2024 | 8.08 | 8.20 | 8.06 | 8.18 | 8.18 | 16,631 |
30 Apr 2024 | 8.04 | 8.10 | 8.04 | 8.10 | 8.10 | 6,665 |
29 Apr 2024 | 7.94 | 8.06 | 7.94 | 8.02 | 8.02 | 12,036 |
26 Apr 2024 | 8.04 | 8.04 | 7.96 | 7.98 | 7.98 | 13,131 |
25 Apr 2024 | 7.92 | 8.06 | 7.92 | 8.06 | 8.06 | 5,656 |
24 Apr 2024 | 8.10 | 8.10 | 7.92 | 7.92 | 7.92 | 6,742 |
23 Apr 2024 | 8.14 | 8.14 | 8.02 | 8.02 | 8.02 | 1,763 |
22 Apr 2024 | 8.06 | 8.10 | 7.94 | 8.02 | 8.02 | 8,113 |
19 Apr 2024 | 7.96 | 8.00 | 7.90 | 7.98 | 7.98 | 3,433 |
18 Apr 2024 | 7.98 | 8.02 | 7.96 | 7.98 | 7.98 | 1,588 |
17 Apr 2024 | 8.00 | 8.00 | 7.96 | 8.00 | 8.00 | 7,278 |
16 Apr 2024 | 8.02 | 8.02 | 7.90 | 7.92 | 7.92 | 11,473 |
15 Apr 2024 | 8.02 | 8.10 | 8.00 | 8.00 | 8.00 | 6,266 |
12 Apr 2024 | 8.06 | 8.14 | 8.02 | 8.02 | 8.02 | 6,328 |
11 Apr 2024 | 8.18 | 8.20 | 8.06 | 8.08 | 8.08 | 4,629 |
10 Apr 2024 | 8.16 | 8.16 | 8.06 | 8.08 | 8.08 | 8,847 |
09 Apr 2024 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | 3,825 |
08 Apr 2024 | 8.20 | 8.20 | 8.10 | 8.18 | 8.18 | 1,741 |
05 Apr 2024 | 8.22 | 8.24 | 8.16 | 8.22 | 8.22 | 5,559 |
04 Apr 2024 | 8.00 | 8.26 | 8.00 | 8.26 | 8.26 | 9,702 |
03 Apr 2024 | 8.10 | 8.20 | 8.04 | 8.08 | 8.08 | 11,592 |
02 Apr 2024 | 8.18 | 8.18 | 7.94 | 8.16 | 8.16 | 16,935 |
28 Mar 2024 | 8.27 | 8.35 | 8.10 | 8.18 | 8.18 | 35,689 |
27 Mar 2024 | 8.35 | 8.38 | 8.10 | 8.38 | 8.38 | 11,433 |
26 Mar 2024 | 8.23 | 8.40 | 8.23 | 8.38 | 8.38 | 3,296 |
25 Mar 2024 | 8.25 | 8.35 | 8.21 | 8.25 | 8.25 | 12,544 |
22 Mar 2024 | 8.21 | 8.35 | 8.11 | 8.27 | 8.27 | 15,073 |
21 Mar 2024 | 8.20 | 8.28 | 8.10 | 8.20 | 8.20 | 11,039 |
20 Mar 2024 | 8.12 | 8.21 | 7.92 | 8.12 | 8.12 | 27,178 |
19 Mar 2024 | 8.00 | 8.16 | 8.00 | 8.04 | 8.04 | 7,299 |
18 Mar 2024 | 8.03 | 8.10 | 7.95 | 7.96 | 7.96 | 8,702 |
15 Mar 2024 | 8.01 | 8.15 | 8.01 | 8.02 | 8.02 | 7,339 |
14 Mar 2024 | 8.16 | 8.18 | 8.02 | 8.02 | 8.02 | 27,675 |
13 Mar 2024 | 8.11 | 8.16 | 8.02 | 8.06 | 8.06 | 15,510 |
12 Mar 2024 | 7.90 | 8.16 | 7.78 | 8.16 | 8.16 | 26,785 |
11 Mar 2024 | 7.92 | 8.20 | 7.80 | 7.83 | 7.83 | 19,822 |
08 Mar 2024 | 7.91 | 7.91 | 7.86 | 7.91 | 7.91 | 3,728 |
07 Mar 2024 | 7.86 | 8.04 | 7.85 | 7.91 | 7.91 | 5,610 |
06 Mar 2024 | 7.97 | 8.06 | 7.87 | 7.87 | 7.87 | 5,332 |
05 Mar 2024 | 7.90 | 7.93 | 7.86 | 7.91 | 7.91 | 8,671 |
04 Mar 2024 | 7.88 | 7.99 | 7.88 | 7.99 | 7.99 | 4,380 |
01 Mar 2024 | 7.98 | 8.04 | 7.93 | 8.00 | 8.00 | 6,841 |
29 Feb 2024 | 7.96 | 8.07 | 7.96 | 8.00 | 8.00 | 3,829 |
28 Feb 2024 | 8.14 | 8.14 | 8.02 | 8.02 | 8.02 | 4,485 |
27 Feb 2024 | 8.10 | 8.14 | 7.94 | 8.14 | 8.14 | 9,230 |
26 Feb 2024 | 7.93 | 8.12 | 7.92 | 8.12 | 8.12 | 13,971 |
23 Feb 2024 | 8.06 | 8.06 | 8.00 | 8.05 | 8.05 | 6,963 |
22 Feb 2024 | 8.18 | 8.19 | 8.02 | 8.10 | 8.10 | 5,127 |
21 Feb 2024 | 8.09 | 8.19 | 8.09 | 8.10 | 8.10 | 9,996 |
20 Feb 2024 | 8.18 | 8.18 | 8.12 | 8.12 | 8.12 | 2,713 |
19 Feb 2024 | 8.25 | 8.25 | 8.08 | 8.12 | 8.12 | 6,788 |
16 Feb 2024 | 8.12 | 8.25 | 8.12 | 8.25 | 8.25 | 7,609 |
15 Feb 2024 | 8.17 | 8.24 | 8.11 | 8.23 | 8.23 | 7,269 |
14 Feb 2024 | 8.20 | 8.29 | 8.17 | 8.27 | 8.27 | 5,764 |
13 Feb 2024 | 8.21 | 8.25 | 8.20 | 8.20 | 8.20 | 5,604 |
12 Feb 2024 | 8.35 | 8.38 | 8.20 | 8.25 | 8.25 | 8,970 |
09 Feb 2024 | 8.40 | 8.45 | 8.25 | 8.29 | 8.29 | 6,333 |
08 Feb 2024 | 8.41 | 8.47 | 8.35 | 8.40 | 8.40 | 4,303 |
07 Feb 2024 | 8.48 | 8.48 | 8.40 | 8.43 | 8.43 | 2,089 |
06 Feb 2024 | 8.38 | 8.49 | 8.33 | 8.33 | 8.33 | 4,905 |
05 Feb 2024 | 8.55 | 8.55 | 8.28 | 8.49 | 8.49 | 9,984 |
02 Feb 2024 | 8.51 | 8.54 | 8.41 | 8.49 | 8.49 | 7,446 |
01 Feb 2024 | 8.52 | 8.55 | 8.40 | 8.51 | 8.51 | 6,197 |
31 Jan 2024 | 8.52 | 8.55 | 8.50 | 8.55 | 8.55 | 5,503 |
30 Jan 2024 | 8.58 | 8.60 | 8.50 | 8.52 | 8.52 | 5,892 |
29 Jan 2024 | 8.60 | 8.60 | 8.50 | 8.53 | 8.53 | 1,902 |
26 Jan 2024 | 8.61 | 8.62 | 8.50 | 8.51 | 8.51 | 6,281 |
25 Jan 2024 | 8.71 | 8.74 | 8.59 | 8.59 | 8.59 | 5,914 |
24 Jan 2024 | 8.78 | 8.87 | 8.76 | 8.76 | 8.76 | 1,813 |
23 Jan 2024 | 8.82 | 8.82 | 8.71 | 8.76 | 8.76 | 2,048 |
22 Jan 2024 | 8.75 | 8.95 | 8.75 | 8.77 | 8.77 | 7,117 |
19 Jan 2024 | 8.51 | 9.00 | 8.51 | 8.71 | 8.71 | 34,444 |
18 Jan 2024 | 8.51 | 8.51 | 8.37 | 8.50 | 8.50 | 6,936 |
17 Jan 2024 | 8.61 | 8.61 | 8.46 | 8.50 | 8.50 | 2,426 |
16 Jan 2024 | 8.54 | 8.54 | 8.49 | 8.50 | 8.50 | 10,008 |
15 Jan 2024 | 8.57 | 8.65 | 8.51 | 8.55 | 8.55 | 8,739 |
12 Jan 2024 | 8.60 | 8.69 | 8.60 | 8.69 | 8.69 | 1,842 |
11 Jan 2024 | 8.60 | 8.72 | 8.50 | 8.59 | 8.59 | 12,034 |
10 Jan 2024 | 8.60 | 8.60 | 8.54 | 8.55 | 8.55 | 3,660 |
09 Jan 2024 | 8.70 | 8.71 | 8.54 | 8.54 | 8.54 | 9,717 |
08 Jan 2024 | 8.60 | 8.71 | 8.50 | 8.71 | 8.71 | 6,075 |
05 Jan 2024 | 8.63 | 8.69 | 8.52 | 8.58 | 8.58 | 4,434 |
04 Jan 2024 | 8.70 | 8.80 | 8.62 | 8.65 | 8.65 | 5,636 |
03 Jan 2024 | 8.75 | 8.75 | 8.55 | 8.61 | 8.61 | 8,693 |
02 Jan 2024 | 8.82 | 8.82 | 8.40 | 8.70 | 8.70 | 27,054 |
29 Dec 2023 | 8.67 | 8.70 | 8.60 | 8.70 | 8.70 | 3,309 |
28 Dec 2023 | 8.60 | 8.68 | 8.50 | 8.65 | 8.65 | 8,079 |
27 Dec 2023 | 8.56 | 8.63 | 8.45 | 8.49 | 8.49 | 2,540 |
22 Dec 2023 | 8.52 | 8.63 | 8.43 | 8.51 | 8.51 | 6,763 |
21 Dec 2023 | 8.60 | 8.65 | 8.51 | 8.64 | 8.64 | 8,083 |
20 Dec 2023 | 8.65 | 8.65 | 8.53 | 8.53 | 8.53 | 2,880 |
19 Dec 2023 | 8.43 | 8.60 | 8.43 | 8.60 | 8.60 | 5,325 |
18 Dec 2023 | 8.47 | 8.54 | 8.30 | 8.39 | 8.39 | 7,525 |
15 Dec 2023 | 8.69 | 8.69 | 8.44 | 8.58 | 8.58 | 13,979 |
14 Dec 2023 | 8.60 | 8.71 | 8.55 | 8.58 | 8.58 | 5,369 |
13 Dec 2023 | 8.60 | 8.73 | 8.60 | 8.64 | 8.64 | 1,978 |
12 Dec 2023 | 8.72 | 8.80 | 8.60 | 8.62 | 8.62 | 5,896 |
11 Dec 2023 | 8.77 | 8.77 | 8.60 | 8.60 | 8.60 | 9,301 |
08 Dec 2023 | 8.60 | 8.70 | 8.60 | 8.65 | 8.65 | 3,114 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |