Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 7.61 | 7.68 | 7.61 | 7.65 | 7.65 | 65,972 |
25 Apr 2024 | 7.64 | 7.64 | 7.50 | 7.53 | 7.53 | 267,667 |
24 Apr 2024 | 7.62 | 7.67 | 7.61 | 7.62 | 7.62 | 71,770 |
23 Apr 2024 | 7.49 | 7.62 | 7.49 | 7.62 | 7.62 | 90,402 |
22 Apr 2024 | 7.45 | 7.47 | 7.40 | 7.41 | 7.41 | 28,325 |
19 Apr 2024 | 7.44 | 7.46 | 7.39 | 7.42 | 7.42 | 25,570 |
18 Apr 2024 | 7.51 | 7.51 | 7.45 | 7.51 | 7.51 | 25,336 |
17 Apr 2024 | 7.53 | 7.57 | 7.48 | 7.49 | 7.49 | 54,174 |
16 Apr 2024 | 7.50 | 7.54 | 7.49 | 7.53 | 7.53 | 41,210 |
15 Apr 2024 | 7.75 | 7.78 | 7.66 | 7.67 | 7.67 | 408,411 |
12 Apr 2024 | 7.86 | 7.92 | 7.76 | 7.77 | 7.77 | 56,785 |
11 Apr 2024 | 7.85 | 7.89 | 7.80 | 7.83 | 7.83 | 87,426 |
10 Apr 2024 | 7.98 | 8.00 | 7.81 | 7.84 | 7.84 | 79,400 |
09 Apr 2024 | 7.94 | 7.97 | 7.91 | 7.91 | 7.91 | 58,012 |
08 Apr 2024 | 7.86 | 7.94 | 7.86 | 7.92 | 7.92 | 65,426 |
05 Apr 2024 | 7.83 | 7.87 | 7.81 | 7.87 | 7.87 | 31,217 |
04 Apr 2024 | 7.92 | 7.98 | 7.90 | 7.96 | 7.96 | 79,526 |
03 Apr 2024 | 7.84 | 7.92 | 7.84 | 7.92 | 7.92 | 15,104 |
02 Apr 2024 | 7.98 | 7.98 | 7.83 | 7.85 | 7.85 | 114,475 |
28 Mar 2024 | 7.98 | 8.04 | 7.94 | 8.03 | 8.03 | 57,705 |
27 Mar 2024 | 8.03 | 8.03 | 7.94 | 7.96 | 7.96 | 164,789 |
26 Mar 2024 | 7.99 | 8.02 | 7.98 | 8.01 | 8.01 | 40,311 |
25 Mar 2024 | 8.01 | 8.02 | 7.98 | 8.00 | 8.00 | 47,517 |
22 Mar 2024 | 8.10 | 8.10 | 8.01 | 8.01 | 8.01 | 40,425 |
21 Mar 2024 | 8.13 | 8.13 | 8.09 | 8.10 | 8.10 | 86,842 |
20 Mar 2024 | 7.97 | 8.00 | 7.96 | 7.96 | 7.96 | 136,475 |
19 Mar 2024 | 8.02 | 8.02 | 7.90 | 7.96 | 7.96 | 19,729 |
18 Mar 2024 | 7.99 | 8.03 | 7.97 | 8.01 | 8.01 | 103,158 |
15 Mar 2024 | 8.07 | 8.09 | 7.97 | 7.96 | 7.96 | 46,293 |
14 Mar 2024 | 8.17 | 8.17 | 8.05 | 8.06 | 8.06 | 105,765 |
13 Mar 2024 | 8.12 | 8.16 | 8.12 | 8.15 | 8.15 | 75,731 |
12 Mar 2024 | 8.15 | 8.17 | 8.09 | 8.13 | 8.13 | 44,972 |
11 Mar 2024 | 8.14 | 8.15 | 8.05 | 8.10 | 8.10 | 114,764 |
08 Mar 2024 | 8.18 | 8.24 | 8.14 | 8.16 | 8.16 | 132,989 |
07 Mar 2024 | 8.11 | 8.19 | 8.11 | 8.16 | 8.16 | 82,715 |
06 Mar 2024 | 8.12 | 8.25 | 8.12 | 8.18 | 8.18 | 117,507 |
05 Mar 2024 | 8.22 | 8.24 | 8.02 | 8.06 | 8.06 | 339,873 |
04 Mar 2024 | 8.21 | 8.23 | 8.19 | 8.21 | 8.21 | 42,559 |
01 Mar 2024 | 8.19 | 8.20 | 8.14 | 8.19 | 8.19 | 1,044,729 |
29 Feb 2024 | 8.08 | 8.20 | 8.08 | 8.13 | 8.13 | 72,905 |
28 Feb 2024 | 8.05 | 8.06 | 8.00 | 8.04 | 8.04 | 75,761 |
27 Feb 2024 | 8.05 | 8.11 | 8.04 | 8.08 | 8.08 | 117,123 |
26 Feb 2024 | 7.97 | 8.07 | 7.97 | 8.06 | 8.06 | 139,742 |
23 Feb 2024 | 7.96 | 8.00 | 7.94 | 7.98 | 7.98 | 128,399 |
22 Feb 2024 | 7.93 | 7.97 | 7.91 | 7.95 | 7.95 | 145,585 |
21 Feb 2024 | 7.95 | 7.95 | 7.75 | 7.77 | 7.77 | 87,027 |
20 Feb 2024 | 8.15 | 8.15 | 7.97 | 8.00 | 8.00 | 120,706 |
19 Feb 2024 | 8.14 | 8.15 | 8.12 | 8.13 | 8.13 | 129,260 |
16 Feb 2024 | 8.20 | 8.24 | 8.11 | 8.19 | 8.19 | 113,386 |
15 Feb 2024 | 8.16 | 8.23 | 8.16 | 8.17 | 8.17 | 119,859 |
14 Feb 2024 | 8.08 | 8.17 | 8.07 | 8.16 | 8.16 | 151,224 |
13 Feb 2024 | 8.30 | 8.30 | 7.99 | 8.11 | 8.11 | 57,749 |
12 Feb 2024 | 8.29 | 8.33 | 8.27 | 8.31 | 8.31 | 70,261 |
09 Feb 2024 | 8.21 | 8.30 | 8.21 | 8.26 | 8.26 | 66,852 |
08 Feb 2024 | 8.08 | 8.14 | 8.03 | 8.12 | 8.12 | 32,998 |
07 Feb 2024 | 8.02 | 8.07 | 7.99 | 8.05 | 8.05 | 42,507 |
06 Feb 2024 | 7.98 | 7.99 | 7.92 | 7.98 | 7.98 | 64,228 |
05 Feb 2024 | 8.00 | 8.02 | 7.86 | 7.90 | 7.90 | 65,133 |
02 Feb 2024 | 8.05 | 8.05 | 7.94 | 7.99 | 7.99 | 148,485 |
01 Feb 2024 | 7.90 | 7.95 | 7.88 | 7.88 | 7.88 | 27,622 |
31 Jan 2024 | 7.94 | 8.01 | 7.90 | 7.90 | 7.90 | 34,635 |
30 Jan 2024 | 8.00 | 8.03 | 7.97 | 7.98 | 7.98 | 95,479 |
29 Jan 2024 | 7.91 | 7.96 | 7.90 | 7.95 | 7.95 | 25,021 |
26 Jan 2024 | 7.89 | 7.95 | 7.86 | 7.94 | 7.94 | 53,515 |
25 Jan 2024 | 7.91 | 7.97 | 7.89 | 7.95 | 7.95 | 88,088 |
24 Jan 2024 | 8.00 | 8.00 | 7.94 | 7.97 | 7.97 | 89,287 |
23 Jan 2024 | 8.00 | 8.00 | 7.91 | 7.90 | 7.90 | 57,135 |
22 Jan 2024 | 7.84 | 7.96 | 7.84 | 7.95 | 7.95 | 67,853 |
19 Jan 2024 | 7.77 | 7.79 | 7.74 | 7.74 | 7.74 | 277,838 |
18 Jan 2024 | 7.69 | 7.74 | 7.66 | 7.73 | 7.73 | 40,137 |
17 Jan 2024 | 7.67 | 7.70 | 7.60 | 7.64 | 7.64 | 120,452 |
16 Jan 2024 | 7.71 | 7.76 | 7.69 | 7.74 | 7.74 | 167,982 |
15 Jan 2024 | 7.78 | 7.81 | 7.75 | 7.78 | 7.78 | 51,278 |
12 Jan 2024 | 7.73 | 7.82 | 7.72 | 7.77 | 7.77 | 77,918 |
11 Jan 2024 | 7.70 | 7.76 | 7.67 | 7.67 | 7.67 | 37,854 |
10 Jan 2024 | 7.61 | 7.67 | 7.60 | 7.65 | 7.65 | 89,252 |
09 Jan 2024 | 7.56 | 7.61 | 7.53 | 7.60 | 7.60 | 47,683 |
08 Jan 2024 | 7.37 | 7.52 | 7.35 | 7.52 | 7.52 | 37,865 |
05 Jan 2024 | 7.40 | 7.45 | 7.35 | 7.42 | 7.42 | 24,310 |
04 Jan 2024 | 7.48 | 7.48 | 7.41 | 7.45 | 7.45 | 15,858 |
03 Jan 2024 | 7.61 | 7.61 | 7.49 | 7.49 | 7.49 | 191,173 |
02 Jan 2024 | 7.80 | 7.80 | 7.56 | 7.60 | 7.60 | 50,607 |
29 Dec 2023 | 7.82 | 7.84 | 7.80 | 7.80 | 7.80 | 29,403 |
28 Dec 2023 | 7.79 | 7.88 | 7.78 | 7.80 | 7.80 | 28,134 |
27 Dec 2023 | 7.82 | 7.82 | 7.77 | 7.78 | 7.78 | 46,648 |
22 Dec 2023 | 7.64 | 7.69 | 7.64 | 7.68 | 7.68 | 29,742 |
21 Dec 2023 | 7.66 | 7.67 | 7.63 | 7.64 | 7.64 | 56,193 |
20 Dec 2023 | 7.72 | 7.73 | 7.69 | 7.71 | 7.71 | 29,114 |
19 Dec 2023 | 7.64 | 7.72 | 7.64 | 7.70 | 7.70 | 27,260 |
18 Dec 2023 | 7.65 | 7.66 | 7.62 | 7.64 | 7.64 | 471,213 |
15 Dec 2023 | 7.64 | 7.67 | 7.61 | 7.66 | 7.66 | 147,920 |
14 Dec 2023 | 7.62 | 7.68 | 7.59 | 7.62 | 7.62 | 106,778 |
13 Dec 2023 | 7.44 | 7.49 | 7.43 | 7.42 | 7.42 | 15,416 |
12 Dec 2023 | 7.42 | 7.46 | 7.39 | 7.43 | 7.43 | 16,253 |
11 Dec 2023 | 7.36 | 7.41 | 7.35 | 7.39 | 7.39 | 42,068 |
08 Dec 2023 | 7.32 | 7.36 | 7.28 | 7.33 | 7.33 | 50,190 |
07 Dec 2023 | 7.31 | 7.32 | 7.28 | 7.30 | 7.30 | 46,596 |
06 Dec 2023 | 7.38 | 7.41 | 7.34 | 7.36 | 7.36 | 51,062 |
05 Dec 2023 | 7.30 | 7.33 | 7.29 | 7.31 | 7.31 | 55,062 |
04 Dec 2023 | 7.31 | 7.35 | 7.28 | 7.29 | 7.29 | 111,229 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |