Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 460 |
25 Apr 2024 | 7.16 | 7.21 | 7.16 | 7.19 | 7.19 | 6,988 |
24 Apr 2024 | 7.23 | 7.23 | 7.19 | 7.20 | 7.20 | 3,394 |
23 Apr 2024 | 7.24 | 7.24 | 7.18 | 7.20 | 7.20 | 12,751 |
22 Apr 2024 | 7.30 | 7.32 | 7.29 | 7.30 | 7.30 | 756 |
19 Apr 2024 | 7.29 | 7.29 | 7.25 | 7.29 | 7.29 | 1,354 |
18 Apr 2024 | 7.31 | 7.32 | 7.29 | 7.31 | 7.31 | 19 |
17 Apr 2024 | 7.33 | 7.33 | 7.28 | 7.28 | 7.28 | 27,823 |
16 Apr 2024 | 7.20 | 7.20 | 7.16 | 7.19 | 7.19 | 1,113 |
15 Apr 2024 | 7.27 | 7.29 | 7.24 | 7.26 | 7.26 | 1,036 |
12 Apr 2024 | 7.09 | 7.09 | 7.08 | 7.09 | 7.09 | 5,694 |
11 Apr 2024 | 7.10 | 7.12 | 7.10 | 7.11 | 7.11 | 35 |
10 Apr 2024 | 7.06 | 7.07 | 7.06 | 7.06 | 7.06 | 136 |
09 Apr 2024 | 7.12 | 7.15 | 7.10 | 7.12 | 7.12 | 1,858 |
08 Apr 2024 | 7.15 | 7.16 | 7.14 | 7.15 | 7.15 | 788 |
05 Apr 2024 | 7.21 | 7.21 | 7.19 | 7.19 | 7.19 | 8,811 |
04 Apr 2024 | 7.25 | 7.25 | 7.21 | 7.22 | 7.22 | 4,164 |
03 Apr 2024 | 7.27 | 7.27 | 7.19 | 7.21 | 7.21 | 6,554 |
02 Apr 2024 | 7.27 | 7.28 | 7.25 | 7.26 | 7.26 | 11,420 |
28 Mar 2024 | 7.11 | 7.12 | 7.08 | 7.10 | 7.10 | 1,917 |
27 Mar 2024 | 7.06 | 7.06 | 7.03 | 7.04 | 7.04 | 28,094 |
26 Mar 2024 | 7.15 | 7.16 | 7.12 | 7.13 | 7.13 | 2,576 |
25 Mar 2024 | 7.13 | 7.20 | 7.10 | 7.11 | 7.11 | 3,113 |
22 Mar 2024 | 7.18 | 7.18 | 7.16 | 7.17 | 7.17 | 607 |
21 Mar 2024 | 7.21 | 7.24 | 7.21 | 7.24 | 7.24 | 1,386 |
20 Mar 2024 | 7.26 | 7.29 | 7.24 | 7.24 | 7.24 | 2,531 |
19 Mar 2024 | 7.23 | 7.25 | 7.23 | 7.23 | 7.23 | 2,983 |
18 Mar 2024 | 7.35 | 7.35 | 7.27 | 7.27 | 7.27 | 2,980 |
15 Mar 2024 | 7.20 | 7.23 | 7.20 | 7.22 | 7.22 | 153 |
14 Mar 2024 | 7.14 | 7.17 | 7.14 | 7.16 | 7.16 | 2,302 |
13 Mar 2024 | 7.18 | 7.19 | 7.17 | 7.18 | 7.18 | 825 |
12 Mar 2024 | 7.25 | 7.26 | 7.21 | 7.23 | 7.23 | 2,623 |
11 Mar 2024 | 7.18 | 7.24 | 7.18 | 7.25 | 7.25 | 10,217 |
08 Mar 2024 | 7.04 | 7.06 | 7.04 | 7.06 | 7.06 | 159 |
07 Mar 2024 | 7.08 | 7.09 | 7.08 | 7.06 | 7.06 | 163 |
06 Mar 2024 | 7.13 | 7.16 | 7.13 | 7.14 | 7.14 | 7,287 |
05 Mar 2024 | 7.17 | 7.17 | 7.15 | 7.15 | 7.15 | 11,032 |
04 Mar 2024 | 7.16 | 7.19 | 7.11 | 7.13 | 7.13 | 3,055 |
01 Mar 2024 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | 4,770 |
29 Feb 2024 | 7.07 | 7.09 | 7.07 | 7.09 | 7.09 | 25 |
28 Feb 2024 | 6.94 | 6.96 | 6.92 | 6.94 | 6.94 | 482 |
27 Feb 2024 | 7.06 | 7.08 | 7.05 | 7.06 | 7.06 | 19,726 |
26 Feb 2024 | 6.97 | 6.98 | 6.96 | 6.96 | 6.96 | 13,119 |
23 Feb 2024 | 7.01 | 7.05 | 7.01 | 7.05 | 7.05 | 117,933 |
22 Feb 2024 | 7.05 | 7.05 | 7.04 | 7.03 | 7.03 | 479 |
21 Feb 2024 | 6.99 | 7.01 | 6.98 | 6.99 | 6.99 | 11,088 |
20 Feb 2024 | 6.91 | 6.93 | 6.88 | 6.88 | 6.88 | 1,682 |
19 Feb 2024 | 6.90 | 6.91 | 6.87 | 6.91 | 6.91 | 5,695 |
16 Feb 2024 | 6.97 | 6.98 | 6.95 | 6.95 | 6.95 | 30,662 |
15 Feb 2024 | 6.87 | 6.87 | 6.86 | 6.85 | 6.85 | 2,551 |
14 Feb 2024 | 6.85 | 6.88 | 6.82 | 6.82 | 6.82 | 679 |
13 Feb 2024 | 6.82 | 6.89 | 6.82 | 6.83 | 6.83 | 4,080 |
12 Feb 2024 | 6.74 | 6.84 | 6.74 | 6.82 | 6.82 | 14,598 |
09 Feb 2024 | 6.73 | 6.75 | 6.70 | 6.73 | 6.73 | 1,903 |
08 Feb 2024 | 6.77 | 6.80 | 6.77 | 6.78 | 6.78 | 317 |
07 Feb 2024 | 6.76 | 6.79 | 6.76 | 6.77 | 6.77 | 26,529 |
06 Feb 2024 | 6.72 | 6.72 | 6.71 | 6.72 | 6.72 | 4,384 |
05 Feb 2024 | 6.37 | 6.41 | 6.35 | 6.40 | 6.40 | 4,587 |
02 Feb 2024 | 6.34 | 6.34 | 6.31 | 6.31 | 6.31 | 794 |
01 Feb 2024 | 6.45 | 6.51 | 6.44 | 6.44 | 6.44 | 1,477 |
31 Jan 2024 | 6.46 | 6.46 | 6.43 | 6.46 | 6.46 | 2,442 |
30 Jan 2024 | 6.51 | 6.52 | 6.50 | 6.51 | 6.51 | 2,985 |
29 Jan 2024 | 6.65 | 6.65 | 6.62 | 6.62 | 6.62 | 33,004 |
26 Jan 2024 | 6.72 | 6.72 | 6.72 | 6.73 | 6.73 | 1 |
25 Jan 2024 | 6.73 | 6.79 | 6.73 | 6.73 | 6.73 | 11,271 |
24 Jan 2024 | 6.67 | 6.74 | 6.67 | 6.73 | 6.73 | 6,713 |
23 Jan 2024 | 6.51 | 6.58 | 6.51 | 6.58 | 6.58 | 13,914 |
22 Jan 2024 | 6.47 | 6.47 | 6.44 | 6.47 | 6.47 | 7,338 |
19 Jan 2024 | 6.61 | 6.63 | 6.61 | 6.61 | 6.61 | 2,750 |
18 Jan 2024 | 6.59 | 6.61 | 6.59 | 6.60 | 6.60 | 7,570 |
17 Jan 2024 | 6.52 | 6.55 | 6.52 | 6.53 | 6.53 | 4,922 |
16 Jan 2024 | 6.72 | 6.73 | 6.70 | 6.70 | 6.70 | 251 |
15 Jan 2024 | 6.66 | 6.66 | 6.63 | 6.65 | 6.65 | 5,084 |
12 Jan 2024 | 6.67 | 6.69 | 6.66 | 6.67 | 6.67 | 658 |
11 Jan 2024 | 6.67 | 6.69 | 6.66 | 6.66 | 6.66 | 1,771 |
10 Jan 2024 | 6.65 | 6.66 | 6.64 | 6.65 | 6.65 | 51 |
09 Jan 2024 | 6.69 | 6.69 | 6.64 | 6.66 | 6.66 | 10,756 |
08 Jan 2024 | 6.71 | 6.71 | 6.66 | 6.68 | 6.68 | 4,359 |
05 Jan 2024 | 6.79 | 6.82 | 6.79 | 6.78 | 6.78 | 5,796 |
04 Jan 2024 | 6.85 | 6.85 | 6.82 | 6.82 | 6.82 | 6,209 |
03 Jan 2024 | 6.93 | 6.97 | 6.93 | 6.95 | 6.95 | 9,724 |
02 Jan 2024 | 6.99 | 6.99 | 6.89 | 6.96 | 6.96 | 7,213 |
29 Dec 2023 | 7.04 | 7.04 | 7.01 | 7.02 | 7.02 | 1,460 |
28 Dec 2023 | 6.98 | 6.98 | 6.98 | 7.01 | 7.01 | 1,450 |
27 Dec 2023 | 6.82 | 6.87 | 6.78 | 6.79 | 6.79 | 124 |
22 Dec 2023 | 6.85 | 6.85 | 6.85 | 6.84 | 6.84 | 21 |
21 Dec 2023 | 6.89 | 6.89 | 6.87 | 6.88 | 6.88 | 84 |
20 Dec 2023 | 6.81 | 6.82 | 6.78 | 6.79 | 6.79 | 5,624 |
19 Dec 2023 | 6.89 | 6.91 | 6.86 | 6.89 | 6.89 | 23,774 |
18 Dec 2023 | 6.86 | 6.89 | 6.86 | 6.87 | 6.87 | 11,703 |
15 Dec 2023 | 6.88 | 6.91 | 6.87 | 6.89 | 6.89 | 85,717 |
14 Dec 2023 | 6.93 | 6.99 | 6.93 | 6.97 | 6.97 | 148 |
13 Dec 2023 | 7.01 | 7.03 | 7.01 | 7.02 | 7.02 | 2,824 |
12 Dec 2023 | 7.08 | 7.12 | 7.07 | 7.08 | 7.08 | 232 |
11 Dec 2023 | 7.08 | 7.10 | 7.08 | 7.11 | 7.11 | 96 |
08 Dec 2023 | 7.05 | 7.06 | 7.05 | 7.04 | 7.04 | 2,851 |
07 Dec 2023 | 7.04 | 7.04 | 7.03 | 7.03 | 7.03 | 432 |
06 Dec 2023 | 7.01 | 7.03 | 6.97 | 7.02 | 7.02 | 118 |
05 Dec 2023 | 7.03 | 7.04 | 7.00 | 7.03 | 7.03 | 1,573 |
04 Dec 2023 | 7.14 | 7.15 | 7.11 | 7.14 | 7.14 | 5,984 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |