Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
25 Apr 2024 | 6.99 | 6.99 | 6.99 | 7.01 | 7.01 | 5,222 |
24 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
23 Apr 2024 | 6.75 | 6.75 | 6.75 | 7.02 | 7.02 | 369 |
22 Apr 2024 | 6.91 | 7.00 | 6.91 | 7.03 | 7.03 | 9,808 |
19 Apr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
18 Apr 2024 | 6.75 | 6.76 | 6.75 | 6.75 | 6.75 | 4,483 |
17 Apr 2024 | 6.72 | 6.72 | 6.72 | 6.70 | 6.70 | 905 |
16 Apr 2024 | 6.78 | 6.78 | 6.76 | 6.80 | 6.80 | 905 |
15 Apr 2024 | 6.75 | 6.76 | 6.71 | 6.70 | 6.70 | 19,632 |
12 Apr 2024 | 6.55 | 6.60 | 6.44 | 6.60 | 6.60 | 17,573 |
11 Apr 2024 | 6.87 | 6.87 | 6.87 | 6.88 | 6.88 | 5,546 |
10 Apr 2024 | 6.92 | 6.92 | 6.75 | 6.82 | 6.82 | 10,536 |
09 Apr 2024 | 6.79 | 7.36 | 6.79 | 6.90 | 6.90 | 5,255 |
08 Apr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
05 Apr 2024 | 7.14 | 7.14 | 7.01 | 6.99 | 6.99 | 8,892 |
04 Apr 2024 | 7.07 | 7.07 | 7.07 | 7.05 | 7.05 | 5,493 |
03 Apr 2024 | 7.28 | 7.31 | 7.17 | 7.16 | 7.16 | 10,750 |
02 Apr 2024 | 7.52 | 7.78 | 7.45 | 7.44 | 7.44 | 11,933 |
28 Mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 4,499 |
27 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
26 Mar 2024 | 7.77 | 7.82 | 7.57 | 7.83 | 7.83 | 2,919 |
25 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.74 | 7.74 | 500 |
22 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
21 Mar 2024 | 7.51 | 7.71 | 7.51 | 7.72 | 7.72 | 8,216 |
20 Mar 2024 | 7.69 | 7.69 | 7.64 | 7.68 | 7.68 | 2,831 |
19 Mar 2024 | 7.67 | 7.67 | 7.67 | 7.66 | 7.66 | 2,586 |
18 Mar 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
15 Mar 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
14 Mar 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
13 Mar 2024 | 7.84 | 7.84 | 7.74 | 7.65 | 7.65 | 7,394 |
12 Mar 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
11 Mar 2024 | 7.84 | 7.84 | 7.84 | 7.80 | 7.80 | 173 |
08 Mar 2024 | 7.84 | 7.84 | 7.84 | 7.87 | 7.87 | 107 |
07 Mar 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
06 Mar 2024 | 7.96 | 7.96 | 7.96 | 7.88 | 7.88 | 167 |
05 Mar 2024 | 7.96 | 7.96 | 7.96 | 8.02 | 8.02 | 133 |
04 Mar 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
01 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.27 | 8.27 | 156 |
29 Feb 2024 | 8.40 | 8.45 | 8.40 | 8.46 | 8.46 | 1,313 |
28 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
27 Feb 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
26 Feb 2024 | 8.47 | 8.47 | 8.47 | 8.48 | 8.48 | 189 |
23 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.35 | 8.35 | 2,280 |
22 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
21 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
20 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
19 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
16 Feb 2024 | 8.23 | 8.23 | 8.23 | 8.20 | 8.20 | 2,280 |
15 Feb 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
14 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
13 Feb 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
12 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
09 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
08 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
07 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
06 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.48 | 8.48 | 4,169 |
05 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
02 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
01 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.22 | 8.22 | 128 |
31 Jan 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
30 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.25 | 8.25 | 4 |
29 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
26 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.36 | 8.36 | 128 |
25 Jan 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
24 Jan 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 194 |
23 Jan 2024 | 8.33 | 8.33 | 8.33 | 8.51 | 8.51 | 5 |
22 Jan 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
19 Jan 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
18 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 60 |
17 Jan 2024 | 8.39 | 8.39 | 8.39 | 8.40 | 8.40 | 63 |
16 Jan 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
15 Jan 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
12 Jan 2024 | 8.08 | 8.08 | 8.08 | 8.11 | 8.11 | 3 |
11 Jan 2024 | 8.36 | 8.36 | 8.36 | 8.42 | 8.42 | 128 |
10 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
09 Jan 2024 | 8.26 | 8.26 | 8.26 | 8.24 | 8.24 | 9 |
08 Jan 2024 | 8.25 | 8.25 | 8.17 | 8.18 | 8.18 | 1,548 |
05 Jan 2024 | 8.22 | 8.24 | 8.09 | 8.14 | 8.14 | 11,385 |
04 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
03 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.24 | 8.24 | 330 |
02 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
29 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.97 | 7.97 | 4,092 |
28 Dec 2023 | 7.80 | 7.80 | 7.80 | 7.84 | 7.84 | 5,026 |
27 Dec 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
22 Dec 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 6,000 |
21 Dec 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
20 Dec 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
19 Dec 2023 | 7.84 | 8.07 | 7.84 | 7.81 | 7.81 | 57 |
18 Dec 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
15 Dec 2023 | 7.86 | 7.92 | 7.86 | 7.86 | 7.86 | 2,770 |
14 Dec 2023 | 7.86 | 7.88 | 7.84 | 7.80 | 7.80 | 5,821 |
13 Dec 2023 | 8.34 | 8.34 | 8.34 | 8.38 | 8.38 | 5,000 |
12 Dec 2023 | 8.33 | 8.33 | 7.96 | 8.32 | 8.32 | 221 |
11 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
08 Dec 2023 | 8.06 | 8.13 | 8.06 | 8.18 | 8.18 | 3,985 |
07 Dec 2023 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
06 Dec 2023 | 7.84 | 7.84 | 7.84 | 7.88 | 7.88 | 7,000 |
05 Dec 2023 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
04 Dec 2023 | 7.50 | 7.71 | 7.50 | 7.73 | 7.73 | 11,680 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |