Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.95 | 9.05 | 8.95 | 9.02 | 9.02 | 867,401 |
02 May 2024 | 8.89 | 8.90 | 8.83 | 8.87 | 8.87 | 115,322 |
01 May 2024 | 8.85 | 8.85 | 8.82 | 8.83 | 8.83 | 18,145 |
30 Apr 2024 | 8.98 | 8.99 | 8.93 | 8.93 | 8.93 | 62,076 |
29 Apr 2024 | 8.99 | 9.00 | 8.98 | 8.98 | 8.98 | 255,698 |
26 Apr 2024 | 8.93 | 8.97 | 8.93 | 8.95 | 8.95 | 362,000 |
25 Apr 2024 | 8.88 | 8.88 | 8.77 | 8.81 | 8.81 | 183,184 |
24 Apr 2024 | 8.93 | 8.95 | 8.89 | 8.90 | 8.90 | 147,633 |
23 Apr 2024 | 8.81 | 8.91 | 8.81 | 8.91 | 8.91 | 630,885 |
22 Apr 2024 | 8.77 | 8.78 | 8.74 | 8.75 | 8.75 | 30,025 |
19 Apr 2024 | 8.75 | 8.80 | 8.73 | 8.76 | 8.76 | 74,104 |
18 Apr 2024 | 8.84 | 8.86 | 8.80 | 8.85 | 8.85 | 37,499 |
17 Apr 2024 | 8.85 | 8.90 | 8.82 | 8.82 | 8.82 | 20,154 |
16 Apr 2024 | 8.85 | 8.90 | 8.84 | 8.86 | 8.86 | 593,792 |
15 Apr 2024 | 9.03 | 9.06 | 9.00 | 9.02 | 9.02 | 171,898 |
12 Apr 2024 | 9.13 | 9.14 | 9.01 | 9.03 | 9.03 | 1,615,657 |
11 Apr 2024 | 9.08 | 9.08 | 9.03 | 9.05 | 9.05 | 274,340 |
10 Apr 2024 | 9.18 | 9.19 | 9.05 | 9.07 | 9.07 | 57,848 |
09 Apr 2024 | 9.17 | 9.18 | 9.09 | 9.12 | 9.12 | 170,835 |
08 Apr 2024 | 9.15 | 9.19 | 9.14 | 9.17 | 9.17 | 203,007 |
05 Apr 2024 | 9.08 | 9.14 | 9.08 | 9.14 | 9.14 | 69,699 |
04 Apr 2024 | 9.20 | 9.25 | 9.20 | 9.24 | 9.24 | 59,344 |
03 Apr 2024 | 9.13 | 9.20 | 9.13 | 9.19 | 9.19 | 242,979 |
02 Apr 2024 | 9.20 | 9.23 | 9.11 | 9.13 | 9.13 | 166,787 |
28 Mar 2024 | 9.24 | 9.25 | 9.23 | 9.24 | 9.24 | 31,541 |
27 Mar 2024 | 9.21 | 9.23 | 9.19 | 9.20 | 9.20 | 198,903 |
26 Mar 2024 | 9.22 | 9.24 | 9.22 | 9.22 | 9.22 | 1,040,689 |
25 Mar 2024 | 9.21 | 9.23 | 9.18 | 9.21 | 9.21 | 45,202 |
22 Mar 2024 | 9.24 | 9.25 | 9.22 | 9.22 | 9.22 | 243,312 |
21 Mar 2024 | 9.31 | 9.31 | 9.24 | 9.27 | 9.27 | 32,251 |
20 Mar 2024 | 9.11 | 9.13 | 9.10 | 9.12 | 9.12 | 80,313 |
19 Mar 2024 | 9.05 | 9.10 | 9.03 | 9.10 | 9.10 | 44,309 |
18 Mar 2024 | 9.07 | 9.11 | 9.07 | 9.10 | 9.10 | 36,257 |
15 Mar 2024 | 9.11 | 9.12 | 9.02 | 9.02 | 9.02 | 568,509 |
14 Mar 2024 | 9.18 | 9.18 | 9.09 | 9.09 | 9.09 | 558,683 |
13 Mar 2024 | 9.18 | 9.18 | 9.09 | 9.13 | 9.13 | 104,352 |
12 Mar 2024 | 9.07 | 9.14 | 9.05 | 9.12 | 9.12 | 48,226 |
11 Mar 2024 | 9.06 | 9.06 | 9.02 | 9.05 | 9.05 | 39,029 |
08 Mar 2024 | 9.14 | 9.19 | 9.13 | 9.13 | 9.13 | 51,165 |
07 Mar 2024 | 9.11 | 9.11 | 9.01 | 9.11 | 9.11 | 7,835 |
06 Mar 2024 | 8.99 | 9.04 | 8.99 | 9.04 | 9.04 | 64,445 |
05 Mar 2024 | 9.02 | 9.04 | 8.98 | 8.98 | 8.98 | 115,041 |
04 Mar 2024 | 9.05 | 9.05 | 9.03 | 9.04 | 9.04 | 47,604 |
01 Mar 2024 | 8.99 | 9.02 | 8.97 | 9.01 | 9.01 | 109,874 |
29 Feb 2024 | 8.94 | 8.97 | 8.91 | 8.93 | 8.93 | 145,582 |
28 Feb 2024 | 8.90 | 8.94 | 8.90 | 8.93 | 8.93 | 204,328 |
27 Feb 2024 | 8.93 | 8.94 | 8.93 | 8.94 | 8.94 | 12,776 |
26 Feb 2024 | 8.94 | 8.96 | 8.94 | 8.95 | 8.95 | 16,710 |
23 Feb 2024 | 8.95 | 8.97 | 8.94 | 8.96 | 8.96 | 276,127 |
22 Feb 2024 | 8.87 | 8.92 | 8.87 | 8.92 | 8.92 | 339,947 |
21 Feb 2024 | 8.75 | 8.78 | 8.75 | 8.75 | 8.75 | 230,399 |
20 Feb 2024 | 8.80 | 8.81 | 8.77 | 8.77 | 8.77 | 1,106,689 |
19 Feb 2024 | 8.82 | 8.84 | 8.82 | 8.83 | 8.83 | 1,099,457 |
16 Feb 2024 | 8.82 | 8.87 | 8.82 | 8.86 | 8.86 | 134,168 |
15 Feb 2024 | 8.80 | 8.81 | 8.80 | 8.80 | 8.80 | 33,205 |
14 Feb 2024 | 8.70 | 8.76 | 8.70 | 8.73 | 8.73 | 82,221 |
13 Feb 2024 | 8.85 | 8.85 | 8.69 | 8.71 | 8.71 | 419,037 |
12 Feb 2024 | 8.81 | 8.85 | 8.81 | 8.85 | 8.85 | 22,185 |
09 Feb 2024 | 8.76 | 8.79 | 8.76 | 8.79 | 8.79 | 83,558 |
08 Feb 2024 | 8.77 | 8.77 | 8.74 | 8.74 | 8.74 | 92,695 |
07 Feb 2024 | 8.69 | 8.76 | 8.69 | 8.74 | 8.74 | 1,507,092 |
06 Feb 2024 | 8.69 | 8.70 | 8.66 | 8.68 | 8.68 | 160,019 |
05 Feb 2024 | 8.69 | 8.69 | 8.62 | 8.65 | 8.65 | 37,232 |
02 Feb 2024 | 8.68 | 8.69 | 8.63 | 8.68 | 8.68 | 228,628 |
01 Feb 2024 | 8.60 | 8.60 | 8.56 | 8.58 | 8.58 | 1,175,618 |
31 Jan 2024 | 8.65 | 8.65 | 8.61 | 8.61 | 8.61 | 1,038,508 |
30 Jan 2024 | 8.67 | 8.67 | 8.65 | 8.66 | 8.66 | 101,534 |
29 Jan 2024 | 8.62 | 8.62 | 8.60 | 8.62 | 8.62 | 65,208 |
26 Jan 2024 | 8.56 | 8.63 | 8.56 | 8.63 | 8.63 | 91,117 |
25 Jan 2024 | 8.58 | 8.61 | 8.57 | 8.60 | 8.60 | 509,381 |
24 Jan 2024 | 8.59 | 8.62 | 8.59 | 8.62 | 8.62 | 265,316 |
23 Jan 2024 | 8.55 | 8.56 | 8.51 | 8.51 | 8.51 | 65,843 |
22 Jan 2024 | 8.56 | 8.57 | 8.53 | 8.55 | 8.55 | 695,033 |
19 Jan 2024 | 8.43 | 8.45 | 8.42 | 8.44 | 8.44 | 65,945 |
18 Jan 2024 | 8.35 | 8.39 | 8.35 | 8.39 | 8.39 | 36,809 |
17 Jan 2024 | 8.35 | 8.36 | 8.33 | 8.34 | 8.34 | 95,252 |
16 Jan 2024 | 8.40 | 8.43 | 8.38 | 8.43 | 8.43 | 65,703 |
15 Jan 2024 | 8.45 | 8.49 | 8.43 | 8.45 | 8.45 | 24,481 |
12 Jan 2024 | 8.46 | 8.46 | 8.43 | 8.46 | 8.46 | 64,147 |
11 Jan 2024 | 8.51 | 8.51 | 8.38 | 8.38 | 8.38 | 279,910 |
10 Jan 2024 | 8.40 | 8.43 | 8.40 | 8.42 | 8.42 | 20,701 |
09 Jan 2024 | 8.39 | 8.40 | 8.37 | 8.39 | 8.39 | 953,111 |
08 Jan 2024 | 8.30 | 8.36 | 8.30 | 8.36 | 8.36 | 26,858 |
05 Jan 2024 | 8.26 | 8.35 | 8.25 | 8.33 | 8.33 | 46,457 |
04 Jan 2024 | 8.32 | 8.34 | 8.30 | 8.34 | 8.34 | 34,383 |
03 Jan 2024 | 8.36 | 8.38 | 8.29 | 8.32 | 8.32 | 35,463 |
02 Jan 2024 | 8.48 | 8.48 | 8.36 | 8.38 | 8.38 | 413,514 |
29 Dec 2023 | 8.49 | 8.49 | 8.44 | 8.48 | 8.48 | 599,527 |
28 Dec 2023 | 8.50 | 8.51 | 8.48 | 8.48 | 8.48 | 464,082 |
27 Dec 2023 | 8.45 | 8.47 | 8.43 | 8.47 | 8.47 | 243,535 |
22 Dec 2023 | 8.38 | 8.41 | 8.38 | 8.40 | 8.40 | 190,204 |
21 Dec 2023 | 8.35 | 8.37 | 8.34 | 8.37 | 8.37 | 173,463 |
20 Dec 2023 | 8.40 | 8.42 | 8.40 | 8.42 | 8.42 | 256,335 |
19 Dec 2023 | 8.37 | 8.40 | 8.36 | 8.40 | 8.40 | 272,615 |
18 Dec 2023 | 8.33 | 8.35 | 8.33 | 8.35 | 8.35 | 176,747 |
15 Dec 2023 | 8.36 | 8.37 | 8.32 | 8.34 | 8.34 | 62,270 |
14 Dec 2023 | 8.32 | 8.36 | 8.31 | 8.34 | 8.34 | 179,562 |
13 Dec 2023 | 8.19 | 8.19 | 8.18 | 8.18 | 8.18 | 130,708 |
12 Dec 2023 | 8.15 | 8.17 | 8.12 | 8.15 | 8.15 | 26,938 |
11 Dec 2023 | 8.11 | 8.12 | 8.11 | 8.12 | 8.12 | 158,384 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |