Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.00 | 0.00 | 0.00 | 7.60 | 7.60 | 2,025 |
23 Apr 2024 | 7.52 | 7.52 | 7.51 | 7.57 | 7.57 | 1,468 |
22 Apr 2024 | 7.54 | 7.58 | 7.53 | 7.58 | 7.58 | 15,955 |
19 Apr 2024 | 7.58 | 7.62 | 7.55 | 7.59 | 7.59 | 19,661 |
18 Apr 2024 | 7.55 | 7.56 | 7.54 | 7.55 | 7.55 | 49,332 |
17 Apr 2024 | 7.59 | 7.63 | 7.58 | 7.59 | 7.59 | 48,146 |
16 Apr 2024 | 7.61 | 7.61 | 7.58 | 7.61 | 7.61 | 28,401 |
15 Apr 2024 | 7.62 | 7.63 | 7.57 | 7.59 | 7.59 | 45,749 |
12 Apr 2024 | 7.64 | 7.72 | 7.64 | 7.67 | 7.67 | 34,432 |
11 Apr 2024 | 7.61 | 7.62 | 7.56 | 7.57 | 7.57 | 21,691 |
10 Apr 2024 | 7.63 | 7.64 | 7.58 | 7.59 | 7.59 | 12,428 |
09 Apr 2024 | 7.61 | 7.63 | 7.60 | 7.61 | 7.61 | 12,080 |
08 Apr 2024 | 7.55 | 7.62 | 7.55 | 7.59 | 7.59 | 19,106 |
05 Apr 2024 | 7.58 | 7.61 | 7.57 | 7.61 | 7.61 | 5,143 |
04 Apr 2024 | 7.54 | 7.55 | 7.53 | 7.53 | 7.53 | 11,708 |
03 Apr 2024 | 7.46 | 7.52 | 7.42 | 7.50 | 7.50 | 39,266 |
02 Apr 2024 | 7.42 | 7.42 | 7.42 | 7.44 | 7.44 | 1 |
28 Mar 2024 | 7.28 | 7.30 | 7.28 | 7.34 | 7.34 | 2,782 |
27 Mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 220 |
26 Mar 2024 | 7.33 | 7.34 | 7.31 | 7.31 | 7.31 | 8,365 |
25 Mar 2024 | 7.30 | 7.33 | 7.29 | 7.33 | 7.33 | 808 |
22 Mar 2024 | 7.30 | 7.30 | 7.29 | 7.29 | 7.29 | 44,933 |
21 Mar 2024 | 7.30 | 7.35 | 7.29 | 7.31 | 7.31 | 118,751 |
20 Mar 2024 | 7.30 | 7.30 | 7.29 | 7.30 | 7.30 | 411 |
19 Mar 2024 | 7.33 | 7.34 | 7.33 | 7.34 | 7.34 | 4,468 |
18 Mar 2024 | 7.34 | 7.35 | 7.34 | 7.35 | 7.35 | 27,350 |
15 Mar 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 3,370 |
14 Mar 2024 | 7.31 | 7.31 | 7.28 | 7.28 | 7.28 | 209 |
13 Mar 2024 | 7.25 | 7.27 | 7.25 | 7.27 | 7.27 | 1,035 |
12 Mar 2024 | 7.23 | 7.23 | 7.19 | 7.21 | 7.21 | 11,349 |
11 Mar 2024 | 7.18 | 7.19 | 7.17 | 7.22 | 7.22 | 3,860 |
08 Mar 2024 | 7.22 | 7.22 | 7.18 | 7.15 | 7.15 | 3 |
07 Mar 2024 | 7.18 | 7.18 | 7.15 | 7.18 | 7.18 | 1,859 |
06 Mar 2024 | 7.10 | 7.16 | 7.09 | 7.16 | 7.16 | 39,435 |
05 Mar 2024 | 7.12 | 7.12 | 7.10 | 7.11 | 7.11 | 1,098 |
04 Mar 2024 | 7.11 | 7.14 | 7.10 | 7.14 | 7.14 | 584 |
01 Mar 2024 | 7.07 | 7.08 | 7.05 | 7.10 | 7.10 | 28,360 |
29 Feb 2024 | 7.04 | 7.04 | 7.03 | 7.05 | 7.05 | 42,405 |
28 Feb 2024 | 7.05 | 7.07 | 7.04 | 7.05 | 7.05 | 1,143 |
27 Feb 2024 | 7.07 | 7.07 | 7.05 | 7.07 | 7.07 | 278 |
26 Feb 2024 | 6.97 | 6.99 | 6.97 | 6.99 | 6.99 | 47 |
23 Feb 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 8,029 |
22 Feb 2024 | 7.03 | 7.04 | 7.03 | 7.04 | 7.04 | 25,223 |
21 Feb 2024 | 7.03 | 7.04 | 7.01 | 7.03 | 7.03 | 7,910 |
20 Feb 2024 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | 17,481 |
19 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
16 Feb 2024 | 7.00 | 7.04 | 6.99 | 7.03 | 7.03 | 3,250 |
15 Feb 2024 | 6.96 | 7.02 | 6.96 | 7.02 | 7.02 | 4,010 |
14 Feb 2024 | 7.04 | 7.04 | 7.02 | 7.02 | 7.02 | 1,562 |
13 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 700 |
12 Feb 2024 | 7.05 | 7.07 | 7.05 | 7.07 | 7.07 | 4,136 |
09 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.05 | 7.05 | 1 |
08 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 30 |
07 Feb 2024 | 6.98 | 7.01 | 6.98 | 7.00 | 7.00 | 1,982 |
06 Feb 2024 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 2,546 |
05 Feb 2024 | 6.96 | 6.97 | 6.94 | 6.94 | 6.94 | 18,832 |
02 Feb 2024 | 7.05 | 7.05 | 6.98 | 6.98 | 6.98 | 664 |
01 Feb 2024 | 7.09 | 7.09 | 7.08 | 7.09 | 7.09 | 2,265 |
31 Jan 2024 | 7.13 | 7.13 | 7.11 | 7.11 | 7.11 | 5,405 |
30 Jan 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
29 Jan 2024 | 7.12 | 7.12 | 7.09 | 7.09 | 7.09 | 13,223 |
26 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.09 | 7.09 | 140 |
25 Jan 2024 | 7.09 | 7.10 | 7.08 | 7.08 | 7.08 | 9,954 |
24 Jan 2024 | 7.05 | 7.08 | 7.04 | 7.07 | 7.07 | 33,103 |
23 Jan 2024 | 7.00 | 7.00 | 6.99 | 7.03 | 7.03 | 3,753 |
22 Jan 2024 | 6.92 | 6.98 | 6.92 | 6.98 | 6.98 | 3,010 |
19 Jan 2024 | 6.96 | 6.98 | 6.96 | 6.96 | 6.96 | 79,857 |
18 Jan 2024 | 6.91 | 6.92 | 6.91 | 6.92 | 6.92 | 69 |
17 Jan 2024 | 6.92 | 6.92 | 6.89 | 6.88 | 6.88 | 32,458 |
16 Jan 2024 | 6.97 | 6.97 | 6.97 | 6.96 | 6.96 | 24 |
15 Jan 2024 | 6.95 | 6.96 | 6.94 | 6.96 | 6.96 | 14,248 |
12 Jan 2024 | 7.05 | 7.05 | 7.01 | 6.99 | 6.99 | 3,464 |
11 Jan 2024 | 6.99 | 6.99 | 6.97 | 6.98 | 6.98 | 240 |
10 Jan 2024 | 6.97 | 6.97 | 6.94 | 6.94 | 6.94 | 27,331 |
09 Jan 2024 | 6.94 | 6.97 | 6.94 | 6.97 | 6.97 | 31,063 |
08 Jan 2024 | 6.98 | 6.98 | 6.98 | 6.89 | 6.89 | - |
05 Jan 2024 | 6.99 | 6.99 | 6.99 | 7.00 | 7.00 | 12,645 |
04 Jan 2024 | 7.02 | 7.03 | 6.99 | 6.95 | 6.95 | 8,389 |
03 Jan 2024 | 6.95 | 6.98 | 6.95 | 6.99 | 6.99 | 641 |
02 Jan 2024 | 7.08 | 7.11 | 7.01 | 6.99 | 6.99 | 1,153 |
29 Dec 2023 | 7.07 | 7.08 | 7.04 | 7.05 | 7.05 | 7,654 |
28 Dec 2023 | 7.11 | 7.14 | 7.10 | 7.13 | 7.13 | 1,417 |
27 Dec 2023 | 7.11 | 7.14 | 7.11 | 7.14 | 7.14 | 1,629 |
22 Dec 2023 | 7.08 | 7.10 | 7.08 | 7.08 | 7.08 | 245 |
21 Dec 2023 | 7.06 | 7.07 | 7.05 | 7.06 | 7.06 | 42,020 |
20 Dec 2023 | 7.11 | 7.11 | 7.09 | 6.80 | 6.80 | 19,627 |
19 Dec 2023 | 7.05 | 7.10 | 7.04 | 7.10 | 7.10 | 15,609 |
18 Dec 2023 | 7.01 | 7.08 | 7.01 | 7.07 | 7.07 | 5,904 |
15 Dec 2023 | 7.03 | 7.03 | 7.02 | 7.03 | 7.03 | 1,540 |
14 Dec 2023 | 6.97 | 7.05 | 6.96 | 7.01 | 7.01 | 924,242 |
13 Dec 2023 | 6.84 | 6.89 | 6.83 | 6.86 | 6.86 | 7,719 |
12 Dec 2023 | 6.87 | 6.90 | 6.87 | 6.87 | 6.87 | 139,215 |
11 Dec 2023 | 6.92 | 6.93 | 6.89 | 6.90 | 6.90 | 15,161 |
08 Dec 2023 | 6.97 | 6.97 | 6.97 | 6.95 | 6.95 | 65 |
07 Dec 2023 | 6.95 | 6.95 | 6.93 | 6.92 | 6.92 | 1,257 |
06 Dec 2023 | 7.03 | 7.03 | 6.98 | 6.94 | 6.94 | 631 |
05 Dec 2023 | 7.08 | 7.08 | 7.08 | 7.04 | 7.04 | 473 |
04 Dec 2023 | 7.12 | 7.12 | 7.09 | 7.09 | 7.09 | 446 |
01 Dec 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
30 Nov 2023 | 7.23 | 7.24 | 7.23 | 7.15 | 7.15 | 3,114 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |