Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.11 | 8.26 | 8.11 | 8.24 | 8.24 | 17,766 |
02 May 2024 | 7.95 | 8.06 | 7.95 | 8.02 | 8.02 | 4,278 |
01 May 2024 | 7.84 | 7.95 | 7.84 | 7.90 | 7.90 | 980 |
30 Apr 2024 | 7.97 | 8.04 | 7.87 | 7.87 | 7.87 | 9,657 |
29 Apr 2024 | 8.04 | 8.04 | 7.87 | 8.00 | 8.00 | 10,256 |
26 Apr 2024 | 7.63 | 7.66 | 7.63 | 7.66 | 7.66 | 431 |
25 Apr 2024 | 7.57 | 7.59 | 7.42 | 7.46 | 7.46 | 6,819 |
24 Apr 2024 | 7.58 | 7.59 | 7.50 | 7.53 | 7.53 | 3,593 |
23 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.54 | 7.54 | 4,409 |
22 Apr 2024 | 7.61 | 7.61 | 7.51 | 7.52 | 7.52 | 848 |
19 Apr 2024 | 7.56 | 7.59 | 7.55 | 7.58 | 7.58 | 3,037 |
18 Apr 2024 | 7.73 | 7.74 | 7.69 | 7.73 | 7.73 | 1,808 |
17 Apr 2024 | 7.71 | 7.75 | 7.64 | 7.73 | 7.73 | 12,183 |
16 Apr 2024 | 7.87 | 7.95 | 7.63 | 7.61 | 7.61 | 16,051 |
15 Apr 2024 | 8.03 | 8.25 | 7.92 | 7.95 | 7.95 | 12,211 |
12 Apr 2024 | 8.08 | 8.09 | 8.08 | 8.01 | 8.01 | 654 |
11 Apr 2024 | 8.26 | 8.26 | 8.17 | 8.10 | 8.10 | 974 |
10 Apr 2024 | 8.31 | 8.31 | 8.13 | 8.10 | 8.10 | 5,527 |
09 Apr 2024 | 8.29 | 8.33 | 8.28 | 8.28 | 8.28 | 2,720 |
08 Apr 2024 | 8.06 | 8.21 | 8.04 | 8.16 | 8.16 | 6,497 |
05 Apr 2024 | 8.10 | 8.13 | 8.01 | 8.03 | 8.03 | 10,469 |
04 Apr 2024 | 8.24 | 8.30 | 8.24 | 8.26 | 8.26 | 1,316 |
03 Apr 2024 | 8.10 | 8.17 | 8.07 | 8.17 | 8.17 | 600 |
02 Apr 2024 | 8.24 | 8.24 | 8.15 | 8.15 | 8.15 | 2,748 |
28 Mar 2024 | 8.07 | 8.13 | 8.07 | 8.13 | 8.13 | 3,790 |
27 Mar 2024 | 7.94 | 8.06 | 7.94 | 8.07 | 8.07 | 5,775 |
26 Mar 2024 | 8.06 | 8.06 | 8.06 | 8.08 | 8.08 | 643 |
25 Mar 2024 | 8.17 | 8.17 | 8.05 | 8.07 | 8.07 | 719 |
22 Mar 2024 | 8.18 | 8.18 | 8.15 | 8.12 | 8.12 | 136 |
21 Mar 2024 | 8.31 | 8.38 | 8.26 | 8.28 | 8.28 | 449 |
20 Mar 2024 | 8.20 | 8.24 | 7.94 | 8.22 | 8.22 | 2,014 |
19 Mar 2024 | 8.25 | 8.25 | 8.17 | 8.22 | 8.22 | 9,060 |
18 Mar 2024 | 8.28 | 8.30 | 8.17 | 8.27 | 8.27 | 4,467 |
15 Mar 2024 | 7.97 | 8.12 | 7.97 | 8.06 | 8.06 | 2,155 |
14 Mar 2024 | 8.15 | 8.30 | 8.14 | 8.13 | 8.13 | 1,557 |
13 Mar 2024 | 8.35 | 8.37 | 8.29 | 8.34 | 8.34 | 10,928 |
12 Mar 2024 | 8.37 | 8.42 | 8.32 | 8.33 | 8.33 | 1,851 |
11 Mar 2024 | 8.18 | 8.25 | 8.15 | 8.25 | 8.25 | 2,358 |
08 Mar 2024 | 7.99 | 8.03 | 7.95 | 7.95 | 7.95 | 1,806 |
07 Mar 2024 | 7.93 | 8.03 | 7.93 | 7.98 | 7.98 | 6,036 |
06 Mar 2024 | 7.83 | 7.92 | 7.82 | 7.95 | 7.95 | 5,876 |
05 Mar 2024 | 8.13 | 8.13 | 7.90 | 7.88 | 7.88 | 5,458 |
04 Mar 2024 | 8.40 | 8.41 | 8.25 | 8.22 | 8.22 | 3,424 |
01 Mar 2024 | 8.35 | 8.48 | 8.34 | 8.40 | 8.40 | 11,776 |
29 Feb 2024 | 8.18 | 8.18 | 8.13 | 8.20 | 8.20 | 63 |
28 Feb 2024 | 7.95 | 7.97 | 7.90 | 7.97 | 7.97 | 3,340 |
27 Feb 2024 | 7.83 | 7.90 | 7.83 | 7.93 | 7.93 | 3,429 |
26 Feb 2024 | 7.77 | 7.86 | 7.75 | 7.79 | 7.79 | 1,568 |
23 Feb 2024 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 1,500 |
22 Feb 2024 | 7.77 | 7.77 | 7.66 | 7.65 | 7.65 | 4,942 |
21 Feb 2024 | 7.65 | 7.66 | 7.64 | 7.66 | 7.66 | 2,038 |
20 Feb 2024 | 7.63 | 7.69 | 7.54 | 7.55 | 7.55 | 16,288 |
19 Feb 2024 | 7.74 | 7.74 | 7.59 | 7.68 | 7.68 | 1,030 |
16 Feb 2024 | 7.74 | 7.78 | 7.69 | 7.79 | 7.79 | 6,897 |
15 Feb 2024 | 7.44 | 7.61 | 7.43 | 7.54 | 7.54 | 11,162 |
14 Feb 2024 | 7.39 | 7.43 | 7.39 | 7.42 | 7.42 | 2,284 |
13 Feb 2024 | 7.62 | 7.65 | 7.39 | 7.44 | 7.44 | 10,427 |
12 Feb 2024 | 7.47 | 7.58 | 7.45 | 7.58 | 7.58 | 4,980 |
09 Feb 2024 | 7.46 | 7.50 | 7.42 | 7.41 | 7.41 | 564 |
08 Feb 2024 | 7.46 | 7.49 | 7.40 | 7.41 | 7.41 | 4,275 |
07 Feb 2024 | 7.36 | 7.42 | 7.35 | 7.36 | 7.36 | 9,342 |
06 Feb 2024 | 7.29 | 7.29 | 7.25 | 7.30 | 7.30 | 1,372 |
05 Feb 2024 | 7.25 | 7.25 | 7.05 | 7.07 | 7.07 | 18,912 |
02 Feb 2024 | 7.39 | 7.60 | 7.23 | 7.23 | 7.23 | 6,000 |
01 Feb 2024 | 7.45 | 7.46 | 7.31 | 7.41 | 7.41 | 6,112 |
31 Jan 2024 | 7.42 | 7.61 | 7.42 | 7.50 | 7.50 | 2,098 |
30 Jan 2024 | 7.61 | 7.64 | 7.57 | 7.59 | 7.59 | 3,042 |
29 Jan 2024 | 7.63 | 7.68 | 7.61 | 7.65 | 7.65 | 1,643 |
26 Jan 2024 | 7.71 | 7.77 | 7.71 | 7.77 | 7.77 | 6,866 |
25 Jan 2024 | 7.90 | 7.94 | 7.78 | 7.80 | 7.80 | 2,721 |
24 Jan 2024 | 7.96 | 8.04 | 7.95 | 7.99 | 7.99 | 38,572 |
23 Jan 2024 | 7.86 | 7.89 | 7.83 | 7.85 | 7.85 | 6,041 |
22 Jan 2024 | 7.94 | 7.94 | 7.68 | 7.78 | 7.78 | 2,338 |
19 Jan 2024 | 8.03 | 8.04 | 7.95 | 7.93 | 7.93 | 6,419 |
18 Jan 2024 | 8.32 | 8.32 | 8.08 | 8.05 | 8.05 | 865 |
17 Jan 2024 | 8.01 | 8.16 | 7.92 | 8.00 | 8.00 | 2,072 |
16 Jan 2024 | 8.27 | 8.30 | 8.24 | 8.24 | 8.24 | 82,248 |
15 Jan 2024 | 8.27 | 8.38 | 8.25 | 8.29 | 8.29 | 3,271 |
12 Jan 2024 | 8.46 | 8.48 | 8.42 | 8.42 | 8.42 | 7,099 |
11 Jan 2024 | 8.51 | 8.64 | 8.43 | 8.43 | 8.43 | 2,254 |
10 Jan 2024 | 8.46 | 8.51 | 8.39 | 8.40 | 8.40 | 7,784 |
09 Jan 2024 | 8.54 | 8.78 | 8.49 | 8.51 | 8.51 | 8,554 |
08 Jan 2024 | 8.55 | 8.58 | 8.30 | 8.59 | 8.59 | 2,937 |
05 Jan 2024 | 8.64 | 8.73 | 8.57 | 8.68 | 8.68 | 9,685 |
04 Jan 2024 | 8.78 | 8.85 | 8.71 | 8.71 | 8.71 | 7,981 |
03 Jan 2024 | 9.06 | 9.22 | 8.78 | 8.83 | 8.83 | 32,659 |
02 Jan 2024 | 9.10 | 9.35 | 8.79 | 9.05 | 9.05 | 12,764 |
29 Dec 2023 | 9.30 | 9.32 | 9.26 | 9.26 | 9.26 | 5,731 |
28 Dec 2023 | 9.18 | 9.33 | 9.18 | 9.28 | 9.28 | 8,305 |
27 Dec 2023 | 9.28 | 9.29 | 8.80 | 9.01 | 9.01 | 7,538 |
22 Dec 2023 | 8.84 | 9.11 | 8.84 | 8.85 | 8.85 | 407 |
21 Dec 2023 | 8.83 | 8.83 | 8.72 | 8.81 | 8.81 | 2,902 |
20 Dec 2023 | 9.00 | 9.00 | 8.72 | 8.83 | 8.83 | 28,818 |
19 Dec 2023 | 8.90 | 9.05 | 8.42 | 8.88 | 8.88 | 3,682 |
18 Dec 2023 | 8.80 | 8.80 | 8.40 | 8.72 | 8.72 | 2,220 |
15 Dec 2023 | 8.90 | 8.93 | 8.53 | 8.87 | 8.87 | 11,311 |
14 Dec 2023 | 8.63 | 8.84 | 8.63 | 8.74 | 8.74 | 20,679 |
13 Dec 2023 | 8.27 | 8.33 | 8.26 | 8.31 | 8.31 | 6,806 |
12 Dec 2023 | 8.39 | 8.48 | 8.38 | 8.37 | 8.37 | 4,784 |
11 Dec 2023 | 8.70 | 8.70 | 8.41 | 8.47 | 8.47 | 11,061 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |