Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 8.52 | 8.52 | 8.49 | 8.49 | 8.49 | 185 |
01 May 2024 | 8.48 | 8.50 | 8.46 | 8.47 | 8.47 | 830 |
30 Apr 2024 | 8.60 | 8.60 | 8.49 | 8.49 | 8.49 | 178,857 |
29 Apr 2024 | 8.60 | 8.61 | 8.58 | 8.59 | 8.59 | 92,238 |
26 Apr 2024 | 8.52 | 8.55 | 8.51 | 8.54 | 8.54 | 7,083 |
25 Apr 2024 | 8.45 | 8.51 | 8.42 | 8.46 | 8.46 | 41,404 |
24 Apr 2024 | 8.52 | 8.52 | 8.44 | 8.46 | 8.46 | 91,473 |
23 Apr 2024 | 8.45 | 8.48 | 8.44 | 8.47 | 8.47 | 11,851 |
22 Apr 2024 | 8.35 | 8.41 | 8.34 | 8.40 | 8.40 | 7,399 |
19 Apr 2024 | 8.25 | 8.30 | 8.23 | 8.30 | 8.30 | 4,719 |
18 Apr 2024 | 8.28 | 8.31 | 8.26 | 8.31 | 8.31 | 30,127 |
17 Apr 2024 | 8.23 | 8.31 | 8.23 | 8.26 | 8.26 | 28,660 |
16 Apr 2024 | 8.28 | 8.28 | 8.22 | 8.22 | 8.22 | 13,325 |
15 Apr 2024 | 8.37 | 8.44 | 8.37 | 8.37 | 8.37 | 170,823 |
12 Apr 2024 | 8.41 | 8.44 | 8.35 | 8.36 | 8.36 | 35,564 |
11 Apr 2024 | 8.38 | 8.42 | 8.31 | 8.34 | 8.34 | 7,399 |
10 Apr 2024 | 8.47 | 8.49 | 8.38 | 8.40 | 8.40 | 27,974 |
09 Apr 2024 | 8.41 | 8.44 | 8.39 | 8.40 | 8.40 | 16,400 |
08 Apr 2024 | 8.38 | 8.44 | 8.36 | 8.43 | 8.43 | 652,936 |
05 Apr 2024 | 8.38 | 8.38 | 8.35 | 8.37 | 8.37 | 2,302 |
04 Apr 2024 | 8.44 | 8.49 | 8.44 | 8.48 | 8.48 | 11,598 |
03 Apr 2024 | 8.39 | 8.42 | 8.37 | 8.42 | 8.42 | 44,014 |
02 Apr 2024 | 8.40 | 8.46 | 8.36 | 8.36 | 8.36 | 94,270 |
28 Mar 2024 | 8.38 | 8.43 | 8.38 | 8.41 | 8.41 | 8,471 |
27 Mar 2024 | 8.36 | 8.40 | 8.34 | 8.39 | 8.39 | 81,936 |
26 Mar 2024 | 8.31 | 8.35 | 8.31 | 8.35 | 8.35 | 20,523 |
25 Mar 2024 | 8.32 | 8.33 | 8.29 | 8.32 | 8.32 | 64,944 |
22 Mar 2024 | 8.28 | 8.32 | 8.27 | 8.31 | 8.31 | 45,505 |
21 Mar 2024 | 8.29 | 8.30 | 8.26 | 8.29 | 8.29 | 27,768 |
20 Mar 2024 | 8.18 | 8.21 | 8.18 | 8.21 | 8.21 | 24,832 |
19 Mar 2024 | 8.19 | 8.21 | 8.18 | 8.21 | 8.21 | 70,139 |
18 Mar 2024 | 8.21 | 8.21 | 8.18 | 8.19 | 8.19 | 88,648 |
15 Mar 2024 | 8.19 | 8.22 | 8.19 | 8.19 | 8.19 | 66,240 |
14 Mar 2024 | 8.22 | 8.24 | 8.17 | 8.17 | 8.17 | 6,545 |
13 Mar 2024 | 8.22 | 8.23 | 8.20 | 8.21 | 8.21 | 10,468 |
12 Mar 2024 | 8.15 | 8.22 | 8.15 | 8.20 | 8.20 | 89,622 |
11 Mar 2024 | 8.08 | 8.11 | 8.07 | 8.11 | 8.11 | 106,446 |
08 Mar 2024 | 8.12 | 8.13 | 8.10 | 8.10 | 8.10 | 16,647 |
07 Mar 2024 | 8.04 | 8.13 | 8.03 | 8.12 | 8.12 | 91,041 |
06 Mar 2024 | 8.04 | 8.07 | 8.04 | 8.06 | 8.06 | 130,314 |
05 Mar 2024 | 8.03 | 8.05 | 8.00 | 8.05 | 8.05 | 123,994 |
04 Mar 2024 | 8.10 | 8.10 | 8.03 | 8.04 | 8.04 | 13,078 |
01 Mar 2024 | 8.09 | 8.09 | 8.06 | 8.07 | 8.07 | 43,696 |
29 Feb 2024 | 8.05 | 8.06 | 8.03 | 8.04 | 8.04 | 130,981 |
28 Feb 2024 | 8.07 | 8.07 | 8.03 | 8.02 | 8.02 | 58,024 |
27 Feb 2024 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 31,356 |
26 Feb 2024 | 8.02 | 8.05 | 8.01 | 8.01 | 8.01 | 53,793 |
23 Feb 2024 | 8.03 | 8.05 | 8.01 | 8.05 | 8.05 | 9,646 |
22 Feb 2024 | 7.99 | 8.03 | 7.99 | 8.01 | 8.01 | 177,647 |
21 Feb 2024 | 7.94 | 7.94 | 7.92 | 7.94 | 7.94 | 29,734 |
20 Feb 2024 | 7.94 | 7.95 | 7.92 | 7.95 | 7.95 | 64,702 |
19 Feb 2024 | 7.93 | 7.95 | 7.92 | 7.95 | 7.95 | 12,643 |
16 Feb 2024 | 7.94 | 7.97 | 7.94 | 7.95 | 7.95 | 107,513 |
15 Feb 2024 | 7.89 | 7.91 | 7.87 | 7.91 | 7.91 | 206,574 |
14 Feb 2024 | 7.84 | 7.87 | 7.84 | 7.85 | 7.85 | 41,476 |
13 Feb 2024 | 7.89 | 7.89 | 7.80 | 7.82 | 7.82 | 9,077 |
12 Feb 2024 | 7.85 | 7.88 | 7.84 | 7.88 | 7.88 | 14,126 |
09 Feb 2024 | 7.86 | 7.86 | 7.83 | 7.83 | 7.83 | 13,095 |
08 Feb 2024 | 7.84 | 7.87 | 7.84 | 7.85 | 7.85 | 1,460,657 |
07 Feb 2024 | 7.91 | 7.91 | 7.84 | 7.84 | 7.84 | 5,540 |
06 Feb 2024 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | 71,039 |
05 Feb 2024 | 7.91 | 7.91 | 7.84 | 7.85 | 7.85 | 81,468 |
02 Feb 2024 | 7.91 | 7.92 | 7.88 | 7.89 | 7.89 | 133,811 |
01 Feb 2024 | 7.89 | 7.92 | 7.84 | 7.86 | 7.86 | 42,872 |
31 Jan 2024 | 7.92 | 7.95 | 7.92 | 7.93 | 7.93 | 36,307 |
30 Jan 2024 | 7.95 | 7.95 | 7.91 | 7.93 | 7.93 | 12,981 |
29 Jan 2024 | 7.94 | 7.94 | 7.90 | 7.91 | 7.91 | 40,821 |
26 Jan 2024 | 7.88 | 7.94 | 7.88 | 7.93 | 7.93 | 75,866 |
25 Jan 2024 | 7.86 | 7.88 | 7.85 | 7.87 | 7.87 | 45,760 |
24 Jan 2024 | 7.86 | 7.89 | 7.86 | 7.88 | 7.88 | 16,746 |
23 Jan 2024 | 7.85 | 7.85 | 7.81 | 7.83 | 7.83 | 15,907 |
22 Jan 2024 | 7.80 | 7.83 | 7.80 | 7.82 | 7.82 | 65,281 |
19 Jan 2024 | 7.82 | 7.84 | 7.79 | 7.76 | 7.76 | 5,625 |
18 Jan 2024 | 7.76 | 7.81 | 7.76 | 7.79 | 7.79 | 183,867 |
17 Jan 2024 | 7.76 | 7.78 | 7.74 | 7.77 | 7.77 | 68,171 |
16 Jan 2024 | 7.84 | 7.87 | 7.83 | 7.86 | 7.86 | 25,203 |
15 Jan 2024 | 7.90 | 7.95 | 7.89 | 7.89 | 7.89 | 8,728 |
12 Jan 2024 | 7.97 | 7.97 | 7.91 | 7.93 | 7.93 | 506,940 |
11 Jan 2024 | 8.01 | 8.01 | 7.89 | 7.89 | 7.89 | 6,406 |
10 Jan 2024 | 7.98 | 8.00 | 7.96 | 7.97 | 7.97 | 80,351 |
09 Jan 2024 | 8.06 | 8.06 | 8.00 | 8.01 | 8.01 | 15,514 |
08 Jan 2024 | 8.01 | 8.03 | 7.98 | 8.03 | 8.03 | 346,464 |
05 Jan 2024 | 7.99 | 8.03 | 7.95 | 8.02 | 8.02 | 131,596 |
04 Jan 2024 | 7.95 | 8.01 | 7.95 | 8.02 | 8.02 | 52,511 |
03 Jan 2024 | 8.03 | 8.03 | 7.93 | 7.94 | 7.94 | 347,022 |
02 Jan 2024 | 8.01 | 8.03 | 7.94 | 8.01 | 8.01 | 33,182 |
29 Dec 2023 | 7.95 | 7.96 | 7.94 | 7.95 | 7.95 | 109 |
28 Dec 2023 | 7.97 | 7.97 | 7.93 | 7.93 | 7.93 | 27,473 |
27 Dec 2023 | 7.97 | 7.97 | 7.94 | 7.95 | 7.95 | 42,567 |
22 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.94 | 7.94 | 43,310 |
21 Dec 2023 | 7.91 | 7.92 | 7.88 | 7.92 | 7.92 | 161,686 |
20 Dec 2023 | 7.97 | 7.97 | 7.92 | 7.94 | 7.94 | 999,541 |
19 Dec 2023 | 7.89 | 7.91 | 7.89 | 7.91 | 7.91 | 1,566,551 |
18 Dec 2023 | 7.87 | 7.93 | 7.87 | 7.89 | 7.89 | 54,332 |
15 Dec 2023 | 7.94 | 7.99 | 7.91 | 7.92 | 7.92 | 135,234 |
14 Dec 2023 | 7.93 | 7.96 | 7.89 | 7.91 | 7.91 | 49,605 |
13 Dec 2023 | 7.82 | 7.83 | 7.79 | 7.79 | 7.79 | 209,200 |
12 Dec 2023 | 7.85 | 7.87 | 7.84 | 7.83 | 7.83 | 28,464 |
11 Dec 2023 | 7.84 | 7.86 | 7.81 | 7.85 | 7.85 | 110,444 |
08 Dec 2023 | 7.81 | 7.85 | 7.81 | 7.84 | 7.84 | 97,226 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |