Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 9.16 | 9.34 | 9.10 | 9.23 | 9.23 | 176,154 |
25 Apr 2024 | 9.30 | 9.33 | 8.94 | 9.06 | 9.06 | 191,691 |
24 Apr 2024 | 9.26 | 9.49 | 9.20 | 9.32 | 9.32 | 190,850 |
23 Apr 2024 | 9.11 | 9.27 | 9.02 | 9.24 | 9.24 | 177,042 |
22 Apr 2024 | 9.05 | 9.09 | 8.95 | 9.06 | 9.06 | 158,888 |
19 Apr 2024 | 8.91 | 9.07 | 8.62 | 9.06 | 9.06 | 227,400 |
18 Apr 2024 | 8.86 | 8.99 | 8.78 | 8.94 | 8.94 | 163,921 |
17 Apr 2024 | 8.61 | 8.93 | 8.61 | 8.84 | 8.84 | 221,203 |
16 Apr 2024 | 8.80 | 8.85 | 8.51 | 8.54 | 8.54 | 253,333 |
15 Apr 2024 | 9.28 | 9.38 | 8.85 | 8.91 | 8.91 | 288,535 |
12 Apr 2024 | 9.22 | 9.55 | 9.18 | 9.28 | 9.28 | 421,701 |
11 Apr 2024 | 9.09 | 9.45 | 9.00 | 9.28 | 9.28 | 572,202 |
10 Apr 2024 | 8.57 | 9.24 | 8.50 | 9.18 | 9.18 | 753,983 |
09 Apr 2024 | 8.15 | 8.70 | 8.15 | 8.51 | 8.51 | 436,888 |
08 Apr 2024 | 8.12 | 8.24 | 8.10 | 8.17 | 8.17 | 193,904 |
05 Apr 2024 | 8.14 | 8.20 | 7.97 | 8.13 | 8.13 | 161,495 |
04 Apr 2024 | 8.07 | 8.23 | 8.06 | 8.18 | 8.18 | 243,359 |
03 Apr 2024 | 7.78 | 8.02 | 7.72 | 8.02 | 8.02 | 269,379 |
02 Apr 2024 | 7.54 | 7.76 | 7.54 | 7.74 | 7.74 | 207,279 |
28 Mar 2024 | 7.44 | 7.53 | 7.36 | 7.52 | 7.52 | 127,261 |
27 Mar 2024 | 7.37 | 7.44 | 7.30 | 7.41 | 7.41 | 130,237 |
26 Mar 2024 | 7.14 | 7.39 | 7.14 | 7.34 | 7.34 | 164,926 |
25 Mar 2024 | 7.18 | 7.40 | 7.15 | 7.32 | 7.32 | 151,108 |
22 Mar 2024 | 7.08 | 7.16 | 7.08 | 7.12 | 7.12 | 132,157 |
21 Mar 2024 | 7.09 | 7.16 | 7.07 | 7.13 | 7.13 | 204,779 |
20 Mar 2024 | 7.17 | 7.17 | 7.07 | 7.09 | 7.09 | 108,735 |
19 Mar 2024 | 7.13 | 7.16 | 7.00 | 7.14 | 7.14 | 128,491 |
18 Mar 2024 | 7.33 | 7.37 | 7.13 | 7.13 | 7.13 | 111,682 |
15 Mar 2024 | 7.38 | 7.44 | 7.30 | 7.32 | 7.32 | 145,900 |
14 Mar 2024 | 7.16 | 7.39 | 7.16 | 7.35 | 7.35 | 187,504 |
13 Mar 2024 | 7.03 | 7.21 | 7.00 | 7.11 | 7.11 | 214,124 |
12 Mar 2024 | 7.15 | 7.18 | 6.99 | 7.07 | 7.07 | 216,035 |
11 Mar 2024 | 7.13 | 7.20 | 7.07 | 7.09 | 7.09 | 154,890 |
08 Mar 2024 | 7.29 | 7.32 | 7.11 | 7.11 | 7.11 | 213,084 |
07 Mar 2024 | 7.38 | 7.39 | 7.25 | 7.27 | 7.27 | 204,460 |
06 Mar 2024 | 7.45 | 7.61 | 7.40 | 7.40 | 7.40 | 155,221 |
05 Mar 2024 | 7.40 | 7.53 | 7.39 | 7.52 | 7.52 | 107,089 |
04 Mar 2024 | 7.49 | 7.52 | 7.28 | 7.43 | 7.43 | 257,294 |
01 Mar 2024 | 7.89 | 8.01 | 7.43 | 7.50 | 7.50 | 412,337 |
29 Feb 2024 | 8.00 | 8.03 | 7.32 | 7.82 | 7.82 | 663,782 |
28 Feb 2024 | 7.92 | 7.93 | 7.70 | 7.86 | 7.86 | 141,689 |
27 Feb 2024 | 7.78 | 7.95 | 7.64 | 7.92 | 7.92 | 170,133 |
26 Feb 2024 | 7.70 | 7.80 | 7.57 | 7.78 | 7.78 | 245,898 |
23 Feb 2024 | 7.76 | 7.76 | 7.60 | 7.66 | 7.66 | 97,065 |
22 Feb 2024 | 7.67 | 7.80 | 7.66 | 7.76 | 7.76 | 289,270 |
21 Feb 2024 | 7.51 | 7.64 | 7.45 | 7.61 | 7.61 | 116,237 |
20 Feb 2024 | 7.70 | 7.70 | 7.51 | 7.51 | 7.51 | 96,624 |
19 Feb 2024 | 7.70 | 7.70 | 7.62 | 7.64 | 7.64 | 83,108 |
16 Feb 2024 | 7.64 | 7.89 | 7.63 | 7.68 | 7.68 | 127,138 |
15 Feb 2024 | 7.62 | 7.64 | 7.53 | 7.59 | 7.59 | 102,778 |
14 Feb 2024 | 7.63 | 7.68 | 7.57 | 7.57 | 7.57 | 91,972 |
13 Feb 2024 | 7.73 | 7.79 | 7.62 | 7.68 | 7.68 | 119,565 |
12 Feb 2024 | 7.64 | 7.77 | 7.63 | 7.74 | 7.74 | 114,116 |
09 Feb 2024 | 7.66 | 7.73 | 7.61 | 7.63 | 7.63 | 89,715 |
08 Feb 2024 | 7.59 | 7.74 | 7.57 | 7.70 | 7.70 | 120,078 |
07 Feb 2024 | 7.72 | 7.73 | 7.53 | 7.55 | 7.55 | 114,196 |
06 Feb 2024 | 7.59 | 7.75 | 7.53 | 7.70 | 7.70 | 226,245 |
05 Feb 2024 | 7.66 | 7.76 | 7.55 | 7.57 | 7.57 | 144,580 |
02 Feb 2024 | 7.77 | 7.77 | 7.61 | 7.68 | 7.68 | 104,379 |
01 Feb 2024 | 7.77 | 7.86 | 7.66 | 7.66 | 7.66 | 143,690 |
31 Jan 2024 | 7.80 | 7.87 | 7.77 | 7.79 | 7.79 | 107,987 |
30 Jan 2024 | 7.95 | 7.97 | 7.72 | 7.80 | 7.80 | 152,513 |
29 Jan 2024 | 8.09 | 8.11 | 7.92 | 7.95 | 7.95 | 120,538 |
26 Jan 2024 | 8.18 | 8.20 | 8.06 | 8.10 | 8.10 | 131,872 |
25 Jan 2024 | 8.34 | 8.35 | 8.13 | 8.18 | 8.18 | 175,065 |
24 Jan 2024 | 8.22 | 8.31 | 8.12 | 8.31 | 8.31 | 144,946 |
23 Jan 2024 | 8.08 | 8.26 | 8.07 | 8.15 | 8.15 | 238,720 |
22 Jan 2024 | 7.66 | 8.06 | 7.66 | 8.04 | 8.04 | 443,346 |
19 Jan 2024 | 7.53 | 7.59 | 7.47 | 7.49 | 7.49 | 160,913 |
18 Jan 2024 | 7.43 | 7.55 | 7.32 | 7.52 | 7.52 | 260,013 |
17 Jan 2024 | 7.38 | 7.41 | 7.27 | 7.39 | 7.39 | 300,510 |
16 Jan 2024 | 7.47 | 7.58 | 7.39 | 7.44 | 7.44 | 211,242 |
15 Jan 2024 | 7.58 | 7.58 | 7.47 | 7.51 | 7.51 | 320,958 |
12 Jan 2024 | 7.75 | 7.78 | 7.66 | 7.70 | 7.70 | 303,538 |
11 Jan 2024 | 7.80 | 7.88 | 7.68 | 7.70 | 7.70 | 230,351 |
10 Jan 2024 | 7.92 | 7.93 | 7.76 | 7.78 | 7.78 | 191,772 |
09 Jan 2024 | 8.15 | 8.15 | 7.93 | 7.93 | 7.93 | 167,251 |
08 Jan 2024 | 8.27 | 8.31 | 8.14 | 8.16 | 8.16 | 146,605 |
05 Jan 2024 | 8.35 | 8.35 | 8.19 | 8.27 | 8.27 | 92,711 |
04 Jan 2024 | 8.26 | 8.39 | 8.09 | 8.31 | 8.31 | 194,088 |
03 Jan 2024 | 8.44 | 8.44 | 8.24 | 8.27 | 8.27 | 183,832 |
02 Jan 2024 | 8.32 | 8.49 | 8.32 | 8.43 | 8.43 | 145,364 |
29 Dec 2023 | 8.41 | 8.48 | 8.33 | 8.35 | 8.35 | 167,874 |
28 Dec 2023 | 8.56 | 8.58 | 8.40 | 8.47 | 8.47 | 129,260 |
27 Dec 2023 | 8.54 | 8.61 | 8.51 | 8.54 | 8.54 | 122,534 |
22 Dec 2023 | 8.52 | 8.61 | 8.48 | 8.56 | 8.56 | 91,871 |
21 Dec 2023 | 8.69 | 8.72 | 8.52 | 8.60 | 8.60 | 112,876 |
20 Dec 2023 | 8.60 | 8.86 | 8.60 | 8.70 | 8.70 | 296,379 |
19 Dec 2023 | 8.54 | 8.66 | 8.53 | 8.59 | 8.59 | 119,127 |
18 Dec 2023 | 8.46 | 8.63 | 8.42 | 8.59 | 8.59 | 184,752 |
15 Dec 2023 | 8.53 | 8.65 | 8.38 | 8.50 | 8.50 | 190,749 |
14 Dec 2023 | 8.35 | 8.54 | 8.35 | 8.48 | 8.48 | 239,225 |
13 Dec 2023 | 8.35 | 8.43 | 8.24 | 8.26 | 8.26 | 195,325 |
12 Dec 2023 | 8.50 | 8.59 | 8.37 | 8.38 | 8.38 | 211,323 |
11 Dec 2023 | 8.68 | 8.70 | 8.48 | 8.52 | 8.52 | 141,960 |
08 Dec 2023 | 8.45 | 8.70 | 8.45 | 8.68 | 8.68 | 268,001 |
07 Dec 2023 | 8.56 | 8.65 | 8.46 | 8.46 | 8.46 | 162,304 |
06 Dec 2023 | 8.75 | 8.80 | 8.59 | 8.59 | 8.59 | 170,375 |
05 Dec 2023 | 8.66 | 8.79 | 8.65 | 8.70 | 8.70 | 221,357 |
04 Dec 2023 | 8.85 | 8.89 | 8.74 | 8.81 | 8.81 | 218,993 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |