Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 7.99 | 7.99 | 7.71 | 7.71 | 7.71 | 2,538 |
23 Apr 2024 | 8.00 | 8.00 | 7.30 | 7.60 | 7.60 | 7,952 |
22 Apr 2024 | 7.65 | 8.00 | 7.46 | 7.98 | 7.98 | 24,944 |
19 Apr 2024 | 8.27 | 8.30 | 8.22 | 8.22 | 8.22 | 645 |
18 Apr 2024 | 8.00 | 8.49 | 8.00 | 8.27 | 8.27 | 5,516 |
17 Apr 2024 | 8.02 | 8.08 | 7.98 | 7.98 | 7.98 | 5,121 |
16 Apr 2024 | 8.00 | 8.00 | 7.50 | 7.99 | 7.99 | 27,812 |
15 Apr 2024 | 8.26 | 8.46 | 8.02 | 8.04 | 8.04 | 14,322 |
12 Apr 2024 | 8.34 | 8.35 | 8.28 | 8.28 | 8.28 | 2,817 |
11 Apr 2024 | 7.90 | 8.11 | 7.90 | 8.11 | 8.11 | 11,484 |
10 Apr 2024 | 7.91 | 7.92 | 7.86 | 7.90 | 7.90 | 11,656 |
09 Apr 2024 | 8.04 | 8.21 | 7.81 | 7.94 | 7.94 | 7,357 |
08 Apr 2024 | 8.40 | 8.40 | 8.04 | 8.10 | 8.10 | 23,874 |
05 Apr 2024 | 8.02 | 8.22 | 7.88 | 8.07 | 8.07 | 6,363 |
04 Apr 2024 | 8.15 | 8.15 | 7.99 | 8.00 | 8.00 | 4,884 |
03 Apr 2024 | 8.22 | 8.26 | 8.18 | 8.20 | 8.20 | 7,002 |
02 Apr 2024 | 7.98 | 8.06 | 7.94 | 8.06 | 8.06 | 11,947 |
01 Apr 2024 | 7.70 | 8.20 | 7.70 | 7.72 | 7.72 | 8,411 |
28 Mar 2024 | 7.70 | 7.94 | 7.60 | 7.70 | 7.70 | 7,185 |
27 Mar 2024 | 7.77 | 7.80 | 7.69 | 7.73 | 7.73 | 12,542 |
26 Mar 2024 | 7.77 | 7.94 | 7.77 | 7.81 | 7.81 | 4,969 |
25 Mar 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 271 |
22 Mar 2024 | 7.85 | 7.97 | 7.85 | 7.93 | 7.93 | 7,076 |
21 Mar 2024 | 8.12 | 8.12 | 7.92 | 7.92 | 7.92 | 1,530 |
20 Mar 2024 | 7.85 | 8.01 | 7.58 | 7.77 | 7.77 | 31,323 |
19 Mar 2024 | 8.40 | 8.40 | 7.85 | 8.00 | 8.00 | 32,701 |
18 Mar 2024 | 7.67 | 8.24 | 7.67 | 7.85 | 7.85 | 21,700 |
15 Mar 2024 | 7.37 | 7.76 | 7.37 | 7.56 | 7.56 | 72,660 |
14 Mar 2024 | 7.70 | 7.70 | 7.38 | 7.48 | 7.48 | 16,023 |
13 Mar 2024 | 8.24 | 8.24 | 7.73 | 7.73 | 7.73 | 17,274 |
12 Mar 2024 | 8.00 | 8.00 | 7.92 | 7.93 | 7.93 | 7,014 |
11 Mar 2024 | 8.15 | 8.76 | 7.84 | 8.00 | 8.00 | 8,544 |
08 Mar 2024 | 8.25 | 8.63 | 8.17 | 8.34 | 8.34 | 38,069 |
07 Mar 2024 | 8.24 | 8.49 | 8.24 | 8.27 | 8.27 | 9,385 |
06 Mar 2024 | 8.09 | 8.21 | 7.89 | 8.16 | 8.16 | 13,763 |
05 Mar 2024 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | 8,344 |
04 Mar 2024 | 8.39 | 8.41 | 8.10 | 8.10 | 8.10 | 4,220 |
01 Mar 2024 | 7.85 | 8.56 | 7.85 | 8.18 | 8.18 | 8,120 |
29 Feb 2024 | 8.25 | 8.25 | 7.80 | 8.00 | 8.00 | 12,974 |
28 Feb 2024 | 8.25 | 8.50 | 8.00 | 8.50 | 8.50 | 14,165 |
27 Feb 2024 | 8.10 | 8.40 | 8.05 | 8.28 | 8.28 | 25,013 |
26 Feb 2024 | 8.54 | 8.54 | 7.59 | 8.38 | 8.38 | 30,209 |
23 Feb 2024 | 9.15 | 9.15 | 8.55 | 8.74 | 8.74 | 55,554 |
22 Feb 2024 | 9.35 | 9.70 | 9.17 | 9.17 | 9.17 | 40,264 |
21 Feb 2024 | 9.40 | 9.53 | 9.32 | 9.53 | 9.53 | 5,187 |
20 Feb 2024 | 9.70 | 9.90 | 9.40 | 9.75 | 9.75 | 21,946 |
16 Feb 2024 | 9.52 | 9.65 | 9.45 | 9.60 | 9.60 | 9,740 |
15 Feb 2024 | 9.45 | 10.08 | 9.36 | 9.50 | 9.50 | 10,462 |
14 Feb 2024 | 9.35 | 10.10 | 9.35 | 9.57 | 9.57 | 25,472 |
13 Feb 2024 | 9.74 | 9.74 | 9.26 | 9.63 | 9.63 | 9,719 |
12 Feb 2024 | 9.50 | 9.75 | 9.24 | 9.75 | 9.75 | 16,522 |
09 Feb 2024 | 9.09 | 9.50 | 9.00 | 9.48 | 9.48 | 7,586 |
08 Feb 2024 | 9.12 | 9.50 | 9.11 | 9.25 | 9.25 | 24,800 |
07 Feb 2024 | 9.60 | 9.87 | 9.40 | 9.87 | 9.87 | 3,857 |
06 Feb 2024 | 9.32 | 9.90 | 9.32 | 9.89 | 9.89 | 4,277 |
05 Feb 2024 | 9.58 | 9.85 | 9.32 | 9.55 | 9.55 | 17,442 |
02 Feb 2024 | 9.95 | 9.97 | 9.25 | 9.58 | 9.58 | 56,790 |
01 Feb 2024 | 9.23 | 9.96 | 9.23 | 9.94 | 9.94 | 25,625 |
31 Jan 2024 | 9.20 | 9.30 | 9.15 | 9.27 | 9.27 | 10,722 |
30 Jan 2024 | 8.85 | 8.95 | 8.71 | 8.90 | 8.90 | 37,606 |
29 Jan 2024 | 8.60 | 8.60 | 8.55 | 8.57 | 8.57 | 20,107 |
26 Jan 2024 | 8.52 | 8.85 | 8.50 | 8.78 | 8.78 | 19,511 |
25 Jan 2024 | 9.02 | 9.20 | 8.95 | 9.05 | 9.05 | 31,704 |
24 Jan 2024 | 9.43 | 9.50 | 9.30 | 9.40 | 9.40 | 13,554 |
23 Jan 2024 | 9.11 | 9.30 | 9.11 | 9.28 | 9.28 | 9,021 |
22 Jan 2024 | 9.32 | 9.35 | 9.15 | 9.35 | 9.35 | 21,803 |
19 Jan 2024 | 9.14 | 9.40 | 9.14 | 9.40 | 9.40 | 14,663 |
18 Jan 2024 | 9.05 | 9.50 | 9.05 | 9.42 | 9.42 | 21,661 |
17 Jan 2024 | 8.98 | 9.45 | 8.98 | 9.34 | 9.34 | 85,827 |
16 Jan 2024 | 9.05 | 9.53 | 9.05 | 9.53 | 9.53 | 39,275 |
12 Jan 2024 | 8.93 | 9.12 | 8.90 | 8.98 | 8.98 | 44,505 |
11 Jan 2024 | 8.75 | 8.75 | 8.40 | 8.50 | 8.50 | 16,899 |
10 Jan 2024 | 8.50 | 8.75 | 8.40 | 8.62 | 8.62 | 46,236 |
09 Jan 2024 | 8.01 | 8.48 | 8.01 | 8.28 | 8.28 | 20,356 |
08 Jan 2024 | 7.90 | 7.95 | 7.75 | 7.95 | 7.95 | 11,667 |
05 Jan 2024 | 7.85 | 7.91 | 7.85 | 7.91 | 7.91 | 4,184 |
04 Jan 2024 | 7.78 | 7.92 | 7.78 | 7.90 | 7.90 | 19,638 |
03 Jan 2024 | 7.97 | 7.97 | 7.75 | 7.80 | 7.80 | 11,067 |
02 Jan 2024 | 7.97 | 8.00 | 7.89 | 7.89 | 7.89 | 5,725 |
29 Dec 2023 | 8.05 | 8.05 | 7.84 | 7.97 | 7.97 | 887 |
28 Dec 2023 | 7.90 | 7.93 | 7.67 | 7.93 | 7.93 | 18,411 |
27 Dec 2023 | 8.08 | 8.08 | 7.75 | 7.97 | 7.97 | 10,823 |
26 Dec 2023 | 7.75 | 7.98 | 7.75 | 7.98 | 7.98 | 7,404 |
22 Dec 2023 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 1,318 |
21 Dec 2023 | 7.67 | 7.84 | 7.66 | 7.71 | 7.71 | 38,260 |
20 Dec 2023 | 7.72 | 7.76 | 7.61 | 7.68 | 7.68 | 25,531 |
19 Dec 2023 | 7.80 | 7.83 | 7.69 | 7.79 | 7.79 | 50,036 |
18 Dec 2023 | 7.85 | 7.95 | 7.72 | 7.93 | 7.93 | 23,585 |
15 Dec 2023 | 7.55 | 7.90 | 7.43 | 7.74 | 7.74 | 40,672 |
14 Dec 2023 | 7.61 | 7.65 | 7.49 | 7.65 | 7.65 | 4,505 |
13 Dec 2023 | 7.63 | 7.70 | 7.60 | 7.60 | 7.60 | 5,166 |
12 Dec 2023 | 7.50 | 7.60 | 7.43 | 7.45 | 7.45 | 11,084 |
11 Dec 2023 | 7.38 | 7.65 | 7.38 | 7.59 | 7.59 | 16,177 |
08 Dec 2023 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 5,981 |
07 Dec 2023 | 7.24 | 7.32 | 7.15 | 7.32 | 7.32 | 1,325 |
06 Dec 2023 | 7.25 | 7.32 | 7.25 | 7.32 | 7.32 | 3,200 |
05 Dec 2023 | 7.32 | 7.32 | 7.15 | 7.16 | 7.16 | 1,082 |
04 Dec 2023 | 7.43 | 7.49 | 7.39 | 7.49 | 7.49 | 9,139 |
01 Dec 2023 | 7.34 | 7.55 | 7.14 | 7.32 | 7.32 | 12,764 |
30 Nov 2023 | 7.15 | 7.24 | 7.15 | 7.19 | 7.19 | 5,330 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |