Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.80 | 8.22 | 7.80 | 8.10 | 8.10 | 22,525 |
02 May 2024 | 8.21 | 8.21 | 7.86 | 8.00 | 8.00 | 38,310 |
30 Apr 2024 | 8.00 | 8.13 | 8.00 | 8.04 | 8.04 | 4,038 |
29 Apr 2024 | 8.05 | 8.17 | 8.00 | 8.00 | 8.00 | 24,381 |
26 Apr 2024 | 7.70 | 8.08 | 7.70 | 8.05 | 8.05 | 20,944 |
25 Apr 2024 | 7.75 | 8.30 | 7.50 | 7.70 | 7.70 | 171,072 |
24 Apr 2024 | 7.70 | 7.90 | 7.44 | 7.87 | 7.87 | 5,517 |
23 Apr 2024 | 7.46 | 7.89 | 7.46 | 7.70 | 7.70 | 6,797 |
22 Apr 2024 | 7.60 | 7.90 | 7.43 | 7.62 | 7.62 | 9,750 |
19 Apr 2024 | 7.62 | 7.89 | 7.50 | 7.61 | 7.61 | 12,033 |
18 Apr 2024 | 7.80 | 7.80 | 7.45 | 7.62 | 7.62 | 12,355 |
17 Apr 2024 | 7.90 | 7.90 | 7.54 | 7.80 | 7.80 | 46,380 |
16 Apr 2024 | 7.63 | 7.80 | 7.54 | 7.80 | 7.80 | 6,524 |
15 Apr 2024 | 7.80 | 8.10 | 7.62 | 7.63 | 7.63 | 14,280 |
12 Apr 2024 | 7.99 | 7.99 | 7.75 | 7.75 | 7.75 | 56,364 |
11 Apr 2024 | 7.85 | 7.99 | 7.70 | 7.89 | 7.89 | 20,418 |
10 Apr 2024 | 7.63 | 7.95 | 7.57 | 7.80 | 7.80 | 15,187 |
09 Apr 2024 | 7.45 | 7.83 | 7.45 | 7.80 | 7.80 | 56,793 |
08 Apr 2024 | 7.79 | 7.79 | 7.43 | 7.77 | 7.77 | 20,909 |
05 Apr 2024 | 7.22 | 7.89 | 7.22 | 7.80 | 7.80 | 42,878 |
04 Apr 2024 | 7.43 | 7.59 | 7.25 | 7.59 | 7.59 | 14,946 |
03 Apr 2024 | 7.40 | 7.44 | 7.25 | 7.43 | 7.43 | 20,738 |
02 Apr 2024 | 7.60 | 7.78 | 7.31 | 7.44 | 7.44 | 48,442 |
28 Mar 2024 | 7.79 | 7.79 | 7.57 | 7.60 | 7.60 | 17,955 |
27 Mar 2024 | 7.50 | 7.79 | 7.48 | 7.74 | 7.74 | 18,333 |
26 Mar 2024 | 7.48 | 7.73 | 7.48 | 7.48 | 7.48 | 66,523 |
25 Mar 2024 | 7.62 | 7.89 | 7.48 | 7.48 | 7.48 | 24,750 |
22 Mar 2024 | 7.60 | 7.78 | 7.54 | 7.62 | 7.62 | 18,236 |
21 Mar 2024 | 7.67 | 7.89 | 7.64 | 7.70 | 7.70 | 33,043 |
20 Mar 2024 | 8.21 | 8.21 | 7.83 | 7.83 | 7.83 | 123,033 |
19 Mar 2024 | 8.07 | 8.49 | 8.02 | 8.21 | 8.21 | 350,534 |
18 Mar 2024 | 7.68 | 8.00 | 7.51 | 8.00 | 8.00 | 53,423 |
15 Mar 2024 | 7.65 | 7.75 | 7.27 | 7.68 | 7.68 | 21,918 |
14 Mar 2024 | 7.80 | 7.85 | 7.62 | 7.62 | 7.62 | 17,934 |
13 Mar 2024 | 7.85 | 7.85 | 7.57 | 7.80 | 7.80 | 39,906 |
12 Mar 2024 | 7.34 | 7.85 | 7.26 | 7.67 | 7.67 | 45,652 |
11 Mar 2024 | 7.17 | 7.49 | 7.17 | 7.40 | 7.40 | 12,956 |
08 Mar 2024 | 7.13 | 7.66 | 7.13 | 7.55 | 7.55 | 458,826 |
07 Mar 2024 | 7.27 | 7.45 | 7.22 | 7.34 | 7.34 | 22,997 |
06 Mar 2024 | 7.25 | 7.46 | 7.25 | 7.27 | 7.27 | 20,556 |
05 Mar 2024 | 7.00 | 7.15 | 7.00 | 7.10 | 7.10 | 3,710,653 |
04 Mar 2024 | 7.01 | 7.09 | 7.00 | 7.00 | 7.00 | 2,543,613 |
01 Mar 2024 | 7.00 | 7.15 | 7.00 | 7.11 | 7.11 | 24,261 |
29 Feb 2024 | 7.12 | 7.18 | 7.00 | 7.00 | 7.00 | 21,764 |
28 Feb 2024 | 7.09 | 7.18 | 7.09 | 7.12 | 7.12 | 20,420 |
27 Feb 2024 | 7.02 | 7.33 | 7.00 | 7.10 | 7.10 | 51,037 |
26 Feb 2024 | 7.05 | 7.54 | 7.05 | 7.21 | 7.21 | 42,859 |
23 Feb 2024 | 7.19 | 7.26 | 7.08 | 7.24 | 7.24 | 53,168 |
22 Feb 2024 | 7.23 | 7.30 | 7.10 | 7.20 | 7.20 | 41,783 |
21 Feb 2024 | 7.40 | 7.40 | 7.15 | 7.24 | 7.24 | 70,764 |
20 Feb 2024 | 7.28 | 7.47 | 7.11 | 7.43 | 7.43 | 8,361 |
19 Feb 2024 | 7.16 | 7.29 | 7.04 | 7.20 | 7.20 | 6,662 |
16 Feb 2024 | 7.22 | 7.22 | 7.10 | 7.16 | 7.16 | 77,925 |
15 Feb 2024 | 7.22 | 7.41 | 7.21 | 7.22 | 7.22 | 93,829 |
14 Feb 2024 | 7.21 | 7.45 | 7.10 | 7.40 | 7.40 | 8,085 |
13 Feb 2024 | 7.14 | 7.30 | 7.14 | 7.21 | 7.21 | 47,074 |
12 Feb 2024 | 7.42 | 7.44 | 7.05 | 7.14 | 7.14 | 116,462 |
09 Feb 2024 | 7.56 | 7.56 | 7.25 | 7.42 | 7.42 | 19,196 |
08 Feb 2024 | 7.84 | 7.84 | 7.44 | 7.56 | 7.56 | 145,366 |
07 Feb 2024 | 7.99 | 7.99 | 7.55 | 7.67 | 7.67 | 62,157 |
06 Feb 2024 | 8.03 | 8.06 | 7.70 | 7.99 | 7.99 | 44,671 |
05 Feb 2024 | 8.15 | 8.20 | 7.80 | 8.05 | 8.05 | 89,253 |
02 Feb 2024 | 8.35 | 8.45 | 8.04 | 8.15 | 8.15 | 44,302 |
01 Feb 2024 | 8.40 | 8.94 | 8.22 | 8.35 | 8.35 | 128,351 |
31 Jan 2024 | 8.10 | 8.35 | 8.05 | 8.10 | 8.10 | 22,219 |
30 Jan 2024 | 8.03 | 8.30 | 8.03 | 8.25 | 8.25 | 26,542 |
29 Jan 2024 | 8.09 | 8.20 | 7.89 | 8.19 | 8.19 | 48,421 |
26 Jan 2024 | 7.93 | 8.18 | 7.82 | 8.15 | 8.15 | 7,151 |
25 Jan 2024 | 7.92 | 8.08 | 7.81 | 7.95 | 7.95 | 29,596 |
24 Jan 2024 | 8.16 | 8.16 | 7.90 | 7.92 | 7.92 | 20,857 |
23 Jan 2024 | 8.00 | 8.18 | 7.71 | 8.10 | 8.10 | 24,488 |
22 Jan 2024 | 8.10 | 8.18 | 7.61 | 7.95 | 7.95 | 58,344 |
19 Jan 2024 | 8.14 | 8.19 | 7.17 | 8.09 | 8.09 | 89,774 |
18 Jan 2024 | 8.41 | 8.41 | 8.05 | 8.14 | 8.14 | 75,688 |
17 Jan 2024 | 8.60 | 8.60 | 8.40 | 8.44 | 8.44 | 13,938 |
16 Jan 2024 | 8.75 | 8.75 | 8.27 | 8.60 | 8.60 | 35,016 |
15 Jan 2024 | 8.74 | 8.76 | 8.52 | 8.75 | 8.75 | 13,354 |
12 Jan 2024 | 8.75 | 8.77 | 8.49 | 8.77 | 8.77 | 39,338 |
11 Jan 2024 | 8.70 | 8.89 | 8.70 | 8.70 | 8.70 | 26,178 |
10 Jan 2024 | 8.98 | 9.01 | 8.52 | 8.69 | 8.69 | 37,051 |
09 Jan 2024 | 8.75 | 9.00 | 8.59 | 8.95 | 8.95 | 30,351 |
08 Jan 2024 | 8.40 | 8.85 | 8.32 | 8.75 | 8.75 | 132,584 |
05 Jan 2024 | 8.30 | 8.50 | 8.30 | 8.39 | 8.39 | 10,907 |
04 Jan 2024 | 8.49 | 8.49 | 8.30 | 8.30 | 8.30 | 51,284 |
03 Jan 2024 | 9.02 | 9.02 | 8.19 | 8.49 | 8.49 | 139,649 |
02 Jan 2024 | 8.14 | 8.97 | 8.06 | 8.97 | 8.97 | 110,009 |
29 Dec 2023 | 8.10 | 8.25 | 8.06 | 8.19 | 8.19 | 73,623 |
28 Dec 2023 | 8.10 | 8.23 | 8.10 | 8.20 | 8.20 | 57,076 |
27 Dec 2023 | 8.23 | 8.23 | 8.05 | 8.10 | 8.10 | 48,611 |
22 Dec 2023 | 8.07 | 8.24 | 8.00 | 8.23 | 8.23 | 38,216 |
21 Dec 2023 | 8.20 | 8.28 | 8.05 | 8.07 | 8.07 | 53,732 |
20 Dec 2023 | 8.05 | 8.29 | 8.03 | 8.28 | 8.28 | 28,832 |
19 Dec 2023 | 8.07 | 8.28 | 8.07 | 8.10 | 8.10 | 52,869 |
18 Dec 2023 | 8.25 | 8.34 | 8.08 | 8.34 | 8.34 | 12,718 |
15 Dec 2023 | 8.10 | 8.28 | 7.99 | 8.25 | 8.25 | 11,170 |
14 Dec 2023 | 8.20 | 8.20 | 7.94 | 8.10 | 8.10 | 50,527 |
13 Dec 2023 | 7.81 | 8.19 | 7.81 | 8.07 | 8.07 | 55,306 |
12 Dec 2023 | 8.04 | 8.10 | 7.83 | 8.07 | 8.07 | 22,654 |
11 Dec 2023 | 7.86 | 8.19 | 7.73 | 8.19 | 8.19 | 122,582 |
08 Dec 2023 | 8.20 | 8.20 | 7.84 | 8.03 | 8.03 | 16,272 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |