Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 8.30 | 8.40 | 8.13 | 8.21 | 8.21 | 672,835 |
24 Apr 2024 | 8.45 | 8.53 | 8.22 | 8.39 | 8.39 | 1,156,045 |
23 Apr 2024 | 8.36 | 8.52 | 8.36 | 8.45 | 8.45 | 637,722 |
22 Apr 2024 | 8.48 | 8.49 | 8.28 | 8.30 | 8.30 | 466,400 |
19 Apr 2024 | 8.45 | 8.54 | 8.36 | 8.46 | 8.46 | 639,367 |
18 Apr 2024 | 8.39 | 8.53 | 8.36 | 8.53 | 8.53 | 441,694 |
17 Apr 2024 | 8.36 | 8.53 | 8.30 | 8.48 | 8.48 | 870,948 |
16 Apr 2024 | 8.35 | 8.45 | 8.30 | 8.37 | 8.37 | 915,227 |
15 Apr 2024 | 8.30 | 8.55 | 8.29 | 8.53 | 8.53 | 618,790 |
12 Apr 2024 | 8.40 | 8.43 | 8.30 | 8.31 | 8.31 | 710,163 |
11 Apr 2024 | 8.05 | 8.43 | 8.02 | 8.40 | 8.40 | 1,094,275 |
10 Apr 2024 | 8.01 | 8.26 | 7.86 | 8.17 | 8.17 | 1,859,748 |
09 Apr 2024 | 7.85 | 8.20 | 7.76 | 8.00 | 8.00 | 3,566,635 |
08 Apr 2024 | 7.50 | 7.84 | 7.00 | 7.43 | 7.43 | 5,563,467 |
05 Apr 2024 | 9.74 | 9.97 | 9.71 | 9.83 | 9.83 | 1,071,117 |
04 Apr 2024 | 9.50 | 9.61 | 9.46 | 9.61 | 9.61 | 368,651 |
03 Apr 2024 | 9.58 | 9.65 | 9.40 | 9.44 | 9.44 | 432,575 |
02 Apr 2024 | 9.38 | 9.63 | 9.30 | 9.58 | 9.58 | 922,703 |
28 Mar 2024 | 9.33 | 9.38 | 9.25 | 9.38 | 9.38 | 684,868 |
27 Mar 2024 | 9.21 | 9.32 | 9.14 | 9.32 | 9.32 | 539,948 |
26 Mar 2024 | 9.04 | 9.43 | 9.01 | 9.29 | 9.29 | 1,062,309 |
25 Mar 2024 | 8.82 | 9.21 | 8.82 | 8.93 | 8.93 | 1,391,674 |
22 Mar 2024 | 8.85 | 8.91 | 8.69 | 8.69 | 8.69 | 711,258 |
21 Mar 2024 | 9.00 | 9.00 | 8.87 | 8.88 | 8.88 | 907,101 |
20 Mar 2024 | 9.18 | 9.25 | 8.95 | 8.97 | 8.97 | 642,113 |
19 Mar 2024 | 9.15 | 9.23 | 9.07 | 9.19 | 9.19 | 700,950 |
18 Mar 2024 | 8.97 | 9.10 | 8.80 | 9.10 | 9.10 | 384,259 |
15 Mar 2024 | 8.84 | 8.95 | 8.70 | 8.95 | 8.95 | 1,988,147 |
14 Mar 2024 | 8.98 | 9.05 | 8.80 | 8.89 | 8.89 | 445,100 |
13 Mar 2024 | 8.80 | 8.98 | 8.77 | 8.96 | 8.96 | 363,014 |
12 Mar 2024 | 8.84 | 8.88 | 8.71 | 8.77 | 8.77 | 506,320 |
11 Mar 2024 | 9.24 | 9.30 | 8.86 | 8.88 | 8.88 | 613,358 |
08 Mar 2024 | 9.53 | 9.55 | 9.28 | 9.29 | 9.29 | 399,369 |
07 Mar 2024 | 9.50 | 9.56 | 9.35 | 9.48 | 9.48 | 506,519 |
06 Mar 2024 | 9.50 | 9.56 | 9.27 | 9.41 | 9.41 | 397,712 |
05 Mar 2024 | 9.08 | 9.42 | 9.03 | 9.38 | 9.38 | 983,610 |
04 Mar 2024 | 9.19 | 9.19 | 8.96 | 9.11 | 9.11 | 374,121 |
01 Mar 2024 | 9.18 | 9.20 | 9.03 | 9.17 | 9.17 | 471,729 |
29 Feb 2024 | 9.04 | 9.11 | 8.89 | 9.10 | 9.10 | 623,519 |
28 Feb 2024 | 9.04 | 9.12 | 8.89 | 8.93 | 8.93 | 661,575 |
27 Feb 2024 | 9.07 | 9.12 | 8.80 | 8.92 | 8.92 | 600,686 |
26 Feb 2024 | 9.00 | 9.07 | 8.96 | 9.04 | 9.04 | 1,113,378 |
23 Feb 2024 | 8.85 | 8.94 | 8.80 | 8.92 | 8.92 | 547,553 |
22 Feb 2024 | 8.64 | 8.79 | 8.63 | 8.75 | 8.75 | 310,634 |
21 Feb 2024 | 8.76 | 8.84 | 8.64 | 8.67 | 8.67 | 472,043 |
20 Feb 2024 | 8.82 | 8.82 | 8.64 | 8.77 | 8.77 | 263,772 |
19 Feb 2024 | 8.71 | 8.83 | 8.68 | 8.83 | 8.83 | 258,744 |
16 Feb 2024 | 8.85 | 8.85 | 8.63 | 8.70 | 8.70 | 267,350 |
15 Feb 2024 | 8.75 | 8.82 | 8.62 | 8.70 | 8.70 | 354,770 |
14 Feb 2024 | 8.69 | 8.82 | 8.66 | 8.73 | 8.73 | 542,817 |
13 Feb 2024 | 8.77 | 8.99 | 8.71 | 8.99 | 8.99 | 549,260 |
12 Feb 2024 | 8.78 | 8.85 | 8.63 | 8.70 | 8.70 | 294,613 |
09 Feb 2024 | 8.90 | 8.93 | 8.75 | 8.78 | 8.78 | 372,933 |
08 Feb 2024 | 9.06 | 9.10 | 8.86 | 8.89 | 8.89 | 424,473 |
07 Feb 2024 | 9.10 | 9.12 | 9.02 | 9.07 | 9.07 | 294,193 |
06 Feb 2024 | 9.00 | 9.13 | 8.98 | 9.03 | 9.03 | 550,332 |
05 Feb 2024 | 8.98 | 9.04 | 8.93 | 9.00 | 9.00 | 615,162 |
02 Feb 2024 | 9.03 | 9.04 | 8.83 | 9.04 | 9.04 | 713,486 |
01 Feb 2024 | 8.87 | 9.02 | 8.81 | 8.98 | 8.98 | 427,284 |
31 Jan 2024 | 8.83 | 8.98 | 8.77 | 8.98 | 8.98 | 693,377 |
30 Jan 2024 | 8.83 | 8.89 | 8.68 | 8.82 | 8.82 | 680,240 |
29 Jan 2024 | 8.89 | 9.04 | 8.82 | 8.83 | 8.83 | 1,420,974 |
25 Jan 2024 | 8.63 | 8.85 | 8.60 | 8.82 | 8.82 | 1,006,904 |
24 Jan 2024 | 8.44 | 8.70 | 8.41 | 8.61 | 8.61 | 1,433,327 |
23 Jan 2024 | 8.28 | 8.38 | 8.16 | 8.38 | 8.38 | 805,860 |
22 Jan 2024 | 8.26 | 8.42 | 8.24 | 8.29 | 8.29 | 796,630 |
19 Jan 2024 | 8.18 | 8.23 | 8.08 | 8.22 | 8.22 | 432,457 |
18 Jan 2024 | 8.25 | 8.26 | 8.04 | 8.08 | 8.08 | 562,112 |
17 Jan 2024 | 8.08 | 8.28 | 8.05 | 8.28 | 8.28 | 888,044 |
16 Jan 2024 | 8.28 | 8.30 | 7.97 | 8.14 | 8.14 | 1,463,122 |
15 Jan 2024 | 7.98 | 8.23 | 7.95 | 8.21 | 8.21 | 559,646 |
12 Jan 2024 | 7.88 | 8.00 | 7.83 | 7.96 | 7.96 | 571,308 |
11 Jan 2024 | 8.01 | 8.06 | 7.89 | 7.95 | 7.95 | 701,762 |
10 Jan 2024 | 8.02 | 8.06 | 7.86 | 7.96 | 7.96 | 505,092 |
09 Jan 2024 | 7.54 | 7.99 | 7.50 | 7.99 | 7.99 | 1,488,365 |
08 Jan 2024 | 7.43 | 7.58 | 7.37 | 7.42 | 7.42 | 508,329 |
05 Jan 2024 | 7.51 | 7.52 | 7.40 | 7.41 | 7.41 | 285,012 |
04 Jan 2024 | 7.38 | 7.54 | 7.25 | 7.54 | 7.54 | 741,028 |
03 Jan 2024 | 7.47 | 7.52 | 7.36 | 7.36 | 7.36 | 537,613 |
02 Jan 2024 | 7.57 | 7.57 | 7.46 | 7.50 | 7.50 | 226,954 |
29 Dec 2023 | 7.65 | 7.65 | 7.51 | 7.53 | 7.53 | 184,899 |
28 Dec 2023 | 7.79 | 7.80 | 7.60 | 7.64 | 7.64 | 291,500 |
27 Dec 2023 | 7.76 | 7.89 | 7.70 | 7.73 | 7.73 | 329,780 |
22 Dec 2023 | 7.74 | 7.81 | 7.68 | 7.71 | 7.71 | 672,558 |
21 Dec 2023 | 7.75 | 7.86 | 7.64 | 7.80 | 7.80 | 932,689 |
20 Dec 2023 | 7.69 | 7.75 | 7.64 | 7.72 | 7.72 | 568,341 |
19 Dec 2023 | 7.39 | 7.67 | 7.34 | 7.66 | 7.66 | 814,265 |
18 Dec 2023 | 7.41 | 7.42 | 7.30 | 7.35 | 7.35 | 374,725 |
15 Dec 2023 | 7.60 | 7.60 | 7.39 | 7.42 | 7.42 | 1,056,169 |
14 Dec 2023 | 7.43 | 7.57 | 7.33 | 7.55 | 7.55 | 976,962 |
13 Dec 2023 | 7.36 | 7.44 | 7.24 | 7.26 | 7.26 | 593,532 |
12 Dec 2023 | 7.30 | 7.36 | 7.21 | 7.35 | 7.35 | 492,129 |
11 Dec 2023 | 7.39 | 7.40 | 7.22 | 7.26 | 7.26 | 426,896 |
08 Dec 2023 | 7.39 | 7.41 | 7.33 | 7.34 | 7.34 | 387,396 |
07 Dec 2023 | 7.35 | 7.41 | 7.30 | 7.39 | 7.39 | 478,367 |
06 Dec 2023 | 7.26 | 7.36 | 7.23 | 7.35 | 7.35 | 496,716 |
05 Dec 2023 | 7.32 | 7.32 | 7.22 | 7.24 | 7.24 | 468,168 |
04 Dec 2023 | 7.32 | 7.39 | 7.26 | 7.35 | 7.35 | 1,054,200 |
01 Dec 2023 | 7.36 | 7.36 | 7.21 | 7.25 | 7.25 | 729,752 |
30 Nov 2023 | 7.37 | 7.39 | 7.25 | 7.35 | 7.35 | 647,199 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |