Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 8.39 | 8.63 | 8.34 | 8.52 | 8.52 | 1,288,227 |
24 Apr 2024 | 8.42 | 8.58 | 8.35 | 8.58 | 8.58 | 2,040,285 |
23 Apr 2024 | 8.15 | 8.37 | 8.10 | 8.36 | 8.36 | 440,774 |
22 Apr 2024 | 7.81 | 8.12 | 7.78 | 8.10 | 8.10 | 347,668 |
19 Apr 2024 | 7.82 | 7.88 | 7.70 | 7.70 | 7.70 | 340,289 |
18 Apr 2024 | 7.72 | 7.95 | 7.72 | 7.91 | 7.91 | 267,847 |
17 Apr 2024 | 7.74 | 8.09 | 7.74 | 7.82 | 7.82 | 412,871 |
16 Apr 2024 | 7.56 | 7.84 | 7.53 | 7.69 | 7.69 | 781,073 |
15 Apr 2024 | 7.66 | 7.74 | 7.56 | 7.68 | 7.68 | 454,286 |
12 Apr 2024 | 7.83 | 7.93 | 7.74 | 7.78 | 7.78 | 503,772 |
11 Apr 2024 | 8.02 | 8.10 | 7.85 | 7.85 | 7.85 | 488,184 |
10 Apr 2024 | 8.53 | 8.53 | 8.22 | 8.23 | 8.23 | 483,501 |
09 Apr 2024 | 8.31 | 8.52 | 8.15 | 8.48 | 8.48 | 592,348 |
08 Apr 2024 | 8.09 | 8.44 | 8.07 | 8.40 | 8.40 | 484,734 |
05 Apr 2024 | 7.85 | 8.09 | 7.85 | 8.01 | 8.01 | 334,457 |
04 Apr 2024 | 7.97 | 8.11 | 7.87 | 7.92 | 7.92 | 286,127 |
03 Apr 2024 | 7.94 | 7.99 | 7.82 | 7.87 | 7.87 | 821,975 |
02 Apr 2024 | 8.16 | 8.24 | 8.03 | 8.11 | 8.11 | 521,422 |
28 Mar 2024 | 8.35 | 8.44 | 8.25 | 8.29 | 8.29 | 515,873 |
27 Mar 2024 | 8.37 | 8.41 | 8.30 | 8.31 | 8.31 | 331,178 |
26 Mar 2024 | 8.40 | 8.48 | 8.36 | 8.44 | 8.44 | 301,474 |
25 Mar 2024 | 8.40 | 8.61 | 8.39 | 8.48 | 8.48 | 409,640 |
22 Mar 2024 | 8.43 | 8.64 | 8.32 | 8.43 | 8.43 | 1,430,636 |
21 Mar 2024 | 8.24 | 8.54 | 8.15 | 8.43 | 8.43 | 882,283 |
20 Mar 2024 | 8.38 | 8.39 | 8.20 | 8.20 | 8.20 | 315,702 |
19 Mar 2024 | 8.42 | 8.43 | 8.19 | 8.27 | 8.27 | 329,238 |
18 Mar 2024 | 8.44 | 8.52 | 8.32 | 8.42 | 8.42 | 520,470 |
15 Mar 2024 | 8.36 | 8.70 | 8.32 | 8.58 | 8.58 | 679,986 |
14 Mar 2024 | 8.54 | 8.67 | 8.44 | 8.46 | 8.46 | 181,251 |
13 Mar 2024 | 8.55 | 8.70 | 8.51 | 8.59 | 8.59 | 261,690 |
12 Mar 2024 | 8.69 | 8.85 | 8.60 | 8.60 | 8.60 | 376,582 |
11 Mar 2024 | 8.36 | 8.79 | 8.36 | 8.72 | 8.72 | 276,802 |
08 Mar 2024 | 8.69 | 8.94 | 8.49 | 8.49 | 8.49 | 1,124,544 |
07 Mar 2024 | 8.35 | 8.80 | 8.23 | 8.74 | 8.74 | 1,147,524 |
06 Mar 2024 | 8.36 | 8.49 | 8.03 | 8.46 | 8.46 | 2,064,345 |
05 Mar 2024 | 7.94 | 9.06 | 7.82 | 9.00 | 9.00 | 891,087 |
04 Mar 2024 | 7.85 | 8.03 | 7.85 | 8.00 | 8.00 | 441,187 |
01 Mar 2024 | 7.75 | 7.97 | 7.73 | 7.94 | 7.94 | 433,898 |
29 Feb 2024 | 7.71 | 7.97 | 7.69 | 7.85 | 7.85 | 728,540 |
28 Feb 2024 | 7.64 | 7.86 | 7.60 | 7.72 | 7.72 | 774,265 |
27 Feb 2024 | 7.45 | 7.89 | 7.37 | 7.75 | 7.75 | 840,240 |
26 Feb 2024 | 7.97 | 8.10 | 7.46 | 7.46 | 7.46 | 624,648 |
23 Feb 2024 | 8.10 | 8.27 | 7.86 | 7.98 | 7.98 | 920,285 |
22 Feb 2024 | 7.85 | 8.22 | 7.55 | 8.14 | 8.14 | 1,528,047 |
21 Feb 2024 | 8.20 | 8.60 | 7.75 | 8.30 | 8.30 | 2,082,235 |
20 Feb 2024 | 8.46 | 8.72 | 8.41 | 8.72 | 8.72 | 479,824 |
19 Feb 2024 | 8.65 | 8.65 | 8.49 | 8.51 | 8.51 | 262,431 |
16 Feb 2024 | 8.72 | 8.73 | 8.54 | 8.57 | 8.57 | 205,174 |
15 Feb 2024 | 8.59 | 8.66 | 8.46 | 8.62 | 8.62 | 261,368 |
14 Feb 2024 | 8.35 | 8.60 | 8.35 | 8.48 | 8.48 | 284,280 |
13 Feb 2024 | 8.52 | 8.70 | 8.49 | 8.51 | 8.51 | 427,226 |
12 Feb 2024 | 8.53 | 8.68 | 8.47 | 8.49 | 8.49 | 214,807 |
09 Feb 2024 | 8.34 | 8.50 | 8.19 | 8.49 | 8.49 | 263,653 |
08 Feb 2024 | 8.35 | 8.44 | 8.19 | 8.38 | 8.38 | 196,225 |
07 Feb 2024 | 8.05 | 8.27 | 8.02 | 8.27 | 8.27 | 597,656 |
06 Feb 2024 | 8.10 | 8.12 | 7.95 | 7.99 | 7.99 | 294,900 |
05 Feb 2024 | 8.24 | 8.28 | 8.16 | 8.20 | 8.20 | 102,384 |
02 Feb 2024 | 8.20 | 8.32 | 8.17 | 8.31 | 8.31 | 491,608 |
01 Feb 2024 | 8.09 | 8.20 | 8.07 | 8.14 | 8.14 | 361,409 |
31 Jan 2024 | 8.30 | 8.35 | 8.07 | 8.20 | 8.20 | 565,799 |
30 Jan 2024 | 8.24 | 8.39 | 8.21 | 8.28 | 8.28 | 366,426 |
29 Jan 2024 | 8.13 | 8.21 | 8.07 | 8.16 | 8.16 | 325,363 |
25 Jan 2024 | 8.22 | 8.22 | 8.08 | 8.22 | 8.22 | 351,796 |
24 Jan 2024 | 8.24 | 8.24 | 8.07 | 8.12 | 8.12 | 293,295 |
23 Jan 2024 | 8.09 | 8.29 | 8.09 | 8.24 | 8.24 | 429,506 |
22 Jan 2024 | 8.26 | 8.30 | 8.04 | 8.08 | 8.08 | 352,647 |
19 Jan 2024 | 8.20 | 8.31 | 8.18 | 8.25 | 8.25 | 498,108 |
18 Jan 2024 | 7.99 | 8.19 | 7.97 | 8.12 | 8.12 | 431,982 |
17 Jan 2024 | 7.99 | 8.07 | 7.91 | 8.03 | 8.03 | 592,102 |
16 Jan 2024 | 7.86 | 7.91 | 7.74 | 7.86 | 7.86 | 302,070 |
15 Jan 2024 | 7.93 | 8.01 | 7.86 | 8.01 | 8.01 | 46,617 |
12 Jan 2024 | 7.98 | 7.99 | 7.85 | 7.91 | 7.91 | 547,786 |
11 Jan 2024 | 8.18 | 8.18 | 8.00 | 8.05 | 8.05 | 405,397 |
10 Jan 2024 | 8.05 | 8.16 | 8.00 | 8.09 | 8.09 | 1,901,860 |
09 Jan 2024 | 8.18 | 8.18 | 7.99 | 8.04 | 8.04 | 388,344 |
08 Jan 2024 | 7.89 | 8.09 | 7.88 | 8.06 | 8.06 | 417,584 |
05 Jan 2024 | 8.05 | 8.07 | 7.94 | 7.94 | 7.94 | 242,893 |
04 Jan 2024 | 7.85 | 8.09 | 7.83 | 8.05 | 8.05 | 457,280 |
03 Jan 2024 | 7.92 | 8.01 | 7.70 | 7.84 | 7.84 | 389,651 |
02 Jan 2024 | 8.14 | 8.26 | 8.12 | 8.13 | 8.13 | 174,374 |
29 Dec 2023 | 8.29 | 8.29 | 8.11 | 8.15 | 8.15 | 235,637 |
28 Dec 2023 | 8.20 | 8.31 | 8.13 | 8.28 | 8.28 | 416,612 |
27 Dec 2023 | 8.12 | 8.21 | 8.02 | 8.02 | 8.02 | 264,888 |
22 Dec 2023 | 8.02 | 8.10 | 7.93 | 7.99 | 7.99 | 384,353 |
21 Dec 2023 | 7.97 | 8.04 | 7.92 | 8.03 | 8.03 | 1,572,326 |
20 Dec 2023 | 8.11 | 8.15 | 7.96 | 7.97 | 7.97 | 554,726 |
19 Dec 2023 | 8.07 | 8.11 | 7.89 | 8.08 | 8.08 | 836,475 |
18 Dec 2023 | 7.90 | 8.17 | 7.89 | 8.07 | 8.07 | 1,172,194 |
15 Dec 2023 | 8.01 | 8.04 | 7.85 | 7.86 | 7.86 | 3,354,808 |
14 Dec 2023 | 8.07 | 8.08 | 7.86 | 7.94 | 7.94 | 1,089,197 |
13 Dec 2023 | 8.00 | 8.00 | 7.75 | 7.91 | 7.91 | 848,235 |
12 Dec 2023 | 7.83 | 7.98 | 7.81 | 7.94 | 7.94 | 1,443,714 |
11 Dec 2023 | 8.18 | 8.22 | 7.80 | 7.87 | 7.87 | 1,019,742 |
08 Dec 2023 | 8.13 | 8.24 | 8.02 | 8.14 | 8.14 | 641,229 |
07 Dec 2023 | 8.04 | 8.21 | 8.01 | 8.10 | 8.10 | 1,716,069 |
06 Dec 2023 | 7.86 | 8.21 | 7.75 | 8.09 | 8.09 | 1,080,294 |
05 Dec 2023 | 7.57 | 7.84 | 7.50 | 7.74 | 7.74 | 2,577,342 |
04 Dec 2023 | 7.36 | 7.76 | 7.35 | 7.71 | 7.71 | 1,791,169 |
01 Dec 2023 | 7.25 | 7.45 | 7.06 | 7.36 | 7.36 | 1,889,045 |
30 Nov 2023 | 6.80 | 7.18 | 6.60 | 7.03 | 7.03 | 3,756,905 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |