Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 300 |
25 Apr 2024 | 9.05 | 9.05 | 9.00 | 9.02 | 9.02 | 56,006 |
24 Apr 2024 | 8.99 | 9.00 | 8.94 | 8.94 | 8.94 | 11,217 |
23 Apr 2024 | 8.88 | 8.92 | 8.88 | 8.92 | 8.92 | 10,894 |
22 Apr 2024 | 8.83 | 8.84 | 8.83 | 8.84 | 8.84 | 15,338 |
19 Apr 2024 | 8.67 | 8.72 | 8.65 | 8.72 | 8.72 | 17,792 |
18 Apr 2024 | 8.74 | 8.76 | 8.73 | 8.76 | 8.76 | 7,117 |
17 Apr 2024 | 8.74 | 8.74 | 8.73 | 8.73 | 8.73 | 14,086 |
16 Apr 2024 | 8.73 | 8.75 | 8.68 | 8.69 | 8.69 | 46,349 |
15 Apr 2024 | 8.87 | 8.89 | 8.87 | 8.89 | 8.89 | 12,169 |
12 Apr 2024 | 8.95 | 8.95 | 8.88 | 8.88 | 8.88 | 56,178 |
11 Apr 2024 | 8.93 | 8.93 | 8.81 | 8.84 | 8.84 | 45,987 |
10 Apr 2024 | 8.94 | 8.94 | 8.87 | 8.91 | 8.91 | 14,116 |
09 Apr 2024 | 8.90 | 8.90 | 8.87 | 8.87 | 8.87 | 15,881 |
08 Apr 2024 | 8.85 | 8.88 | 8.85 | 8.88 | 8.88 | 14,942 |
05 Apr 2024 | 8.82 | 8.82 | 8.77 | 8.79 | 8.79 | 12,438 |
04 Apr 2024 | 8.93 | 8.94 | 8.92 | 8.92 | 8.92 | 12,425 |
03 Apr 2024 | 8.84 | 8.85 | 8.82 | 8.85 | 8.85 | 21,115 |
02 Apr 2024 | 8.89 | 8.90 | 8.83 | 8.83 | 8.83 | 34,210 |
28 Mar 2024 | 8.88 | 8.88 | 8.86 | 8.87 | 8.87 | 17,850 |
27 Mar 2024 | 8.84 | 8.87 | 8.83 | 8.86 | 8.86 | 20,329 |
26 Mar 2024 | 8.80 | 8.83 | 8.80 | 8.83 | 8.83 | 1,375,641 |
25 Mar 2024 | 8.76 | 8.79 | 8.76 | 8.79 | 8.79 | 34,948 |
22 Mar 2024 | 8.73 | 8.78 | 8.73 | 8.77 | 8.77 | 13,775 |
21 Mar 2024 | 8.70 | 8.78 | 8.69 | 8.78 | 8.78 | 10,848 |
20 Mar 2024 | 8.52 | 8.56 | 8.50 | 8.55 | 8.55 | 141,117 |
19 Mar 2024 | 8.48 | 8.51 | 8.48 | 8.51 | 8.51 | 17,289 |
18 Mar 2024 | 8.49 | 8.51 | 8.49 | 8.49 | 8.49 | 46,839 |
15 Mar 2024 | 8.50 | 8.50 | 8.49 | 8.50 | 8.50 | 8,153 |
14 Mar 2024 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 8,856 |
13 Mar 2024 | 8.54 | 8.57 | 8.54 | 8.57 | 8.57 | 12,698 |
12 Mar 2024 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | 20,265 |
11 Mar 2024 | 8.43 | 8.44 | 8.43 | 8.44 | 8.44 | 29,820 |
08 Mar 2024 | 8.46 | 8.49 | 8.45 | 8.49 | 8.49 | 12,565 |
07 Mar 2024 | 8.43 | 8.48 | 8.43 | 8.48 | 8.48 | 16,027 |
06 Mar 2024 | 8.43 | 8.44 | 8.43 | 8.43 | 8.43 | 11,224 |
05 Mar 2024 | 8.36 | 8.40 | 8.36 | 8.40 | 8.40 | 17,444 |
04 Mar 2024 | 8.38 | 8.39 | 8.37 | 8.38 | 8.38 | 27,910 |
01 Mar 2024 | 8.38 | 8.41 | 8.37 | 8.41 | 8.41 | 18,057 |
29 Feb 2024 | 8.29 | 8.34 | 8.29 | 8.32 | 8.32 | 28,285 |
28 Feb 2024 | 8.36 | 8.36 | 8.30 | 8.31 | 8.31 | 50,936 |
27 Feb 2024 | 8.38 | 8.38 | 8.37 | 8.37 | 8.37 | 19,302 |
26 Feb 2024 | 8.40 | 8.40 | 8.37 | 8.38 | 8.38 | 36,207 |
23 Feb 2024 | 8.40 | 8.42 | 8.38 | 8.41 | 8.41 | 24,306 |
22 Feb 2024 | 8.33 | 8.35 | 8.33 | 8.35 | 8.35 | 22,043 |
21 Feb 2024 | 8.29 | 8.30 | 8.28 | 8.29 | 8.29 | 14,117 |
20 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 44,694 |
19 Feb 2024 | 8.37 | 8.37 | 8.35 | 8.37 | 8.37 | 1,227 |
16 Feb 2024 | 8.27 | 8.33 | 8.27 | 8.33 | 8.33 | 10,391 |
15 Feb 2024 | 8.20 | 8.22 | 8.20 | 8.22 | 8.22 | 25,934 |
14 Feb 2024 | 8.22 | 8.23 | 8.19 | 8.19 | 8.19 | 11,185 |
13 Feb 2024 | 8.19 | 8.19 | 8.15 | 8.16 | 8.16 | 14,838 |
12 Feb 2024 | 8.13 | 8.16 | 8.13 | 8.16 | 8.16 | 35,864 |
09 Feb 2024 | 8.18 | 8.18 | 8.14 | 8.15 | 8.15 | 12,836 |
08 Feb 2024 | 8.20 | 8.20 | 8.16 | 8.16 | 8.16 | 9,359 |
07 Feb 2024 | 8.22 | 8.22 | 8.17 | 8.19 | 8.19 | 51,238 |
06 Feb 2024 | 8.16 | 8.19 | 8.14 | 8.19 | 8.19 | 8,575 |
05 Feb 2024 | 8.17 | 8.17 | 8.08 | 8.08 | 8.08 | 17,207 |
02 Feb 2024 | 8.12 | 8.14 | 8.12 | 8.14 | 8.14 | 8,214 |
01 Feb 2024 | 8.16 | 8.16 | 8.13 | 8.13 | 8.13 | 8,182 |
31 Jan 2024 | 8.18 | 8.18 | 8.14 | 8.16 | 8.16 | 19,334 |
30 Jan 2024 | 8.19 | 8.19 | 8.17 | 8.18 | 8.18 | 15,468 |
29 Jan 2024 | 8.17 | 8.17 | 8.15 | 8.16 | 8.16 | 23,627 |
26 Jan 2024 | 8.13 | 8.20 | 8.13 | 8.18 | 8.18 | 19,304 |
25 Jan 2024 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 13,009 |
24 Jan 2024 | 8.09 | 8.09 | 8.06 | 8.08 | 8.08 | 15,892 |
23 Jan 2024 | 8.05 | 8.08 | 8.05 | 8.06 | 8.06 | 13,383 |
22 Jan 2024 | 8.06 | 8.08 | 8.02 | 8.08 | 8.08 | 15,859 |
19 Jan 2024 | 8.05 | 8.05 | 8.01 | 8.01 | 8.01 | 12,525 |
18 Jan 2024 | 7.96 | 8.01 | 7.96 | 8.01 | 8.01 | 14,798 |
17 Jan 2024 | 7.93 | 7.93 | 7.90 | 7.93 | 7.93 | 14,259 |
16 Jan 2024 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 35,085 |
15 Jan 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 839 |
12 Jan 2024 | 8.08 | 8.08 | 8.07 | 8.07 | 8.07 | 8,633 |
11 Jan 2024 | 8.11 | 8.11 | 8.03 | 8.04 | 8.04 | 9,045 |
10 Jan 2024 | 8.10 | 8.10 | 8.06 | 8.06 | 8.06 | 14,173 |
09 Jan 2024 | 8.11 | 8.11 | 8.09 | 8.10 | 8.10 | 11,755 |
08 Jan 2024 | 8.06 | 8.07 | 8.06 | 8.07 | 8.07 | 29,244 |
05 Jan 2024 | 8.05 | 8.10 | 8.04 | 8.10 | 8.10 | 552 |
04 Jan 2024 | 8.09 | 8.10 | 8.07 | 8.10 | 8.10 | 17,309 |
03 Jan 2024 | 8.08 | 8.08 | 8.03 | 8.04 | 8.04 | 79,426 |
29 Dec 2023 | 8.07 | 8.07 | 8.02 | 8.02 | 8.02 | 4,400 |
28 Dec 2023 | 8.12 | 8.12 | 8.03 | 8.03 | 8.03 | 18,508 |
27 Dec 2023 | 8.19 | 8.20 | 8.15 | 8.15 | 8.15 | 30,640 |
22 Dec 2023 | 8.15 | 8.15 | 8.14 | 8.15 | 8.15 | 16,689 |
21 Dec 2023 | 8.15 | 8.15 | 8.13 | 8.14 | 8.14 | 11,439 |
20 Dec 2023 | 8.20 | 8.20 | 8.19 | 8.19 | 8.19 | 12,921 |
19 Dec 2023 | 8.17 | 8.18 | 8.15 | 8.17 | 8.17 | 592,305 |
18 Dec 2023 | 8.16 | 8.16 | 8.13 | 8.13 | 8.13 | 29,842 |
15 Dec 2023 | 8.17 | 8.17 | 8.14 | 8.14 | 8.14 | 14,185 |
14 Dec 2023 | 8.24 | 8.25 | 8.19 | 8.22 | 8.22 | 14,229 |
13 Dec 2023 | 8.15 | 8.15 | 8.13 | 8.13 | 8.13 | 244,992 |
12 Dec 2023 | 8.19 | 8.20 | 8.15 | 8.15 | 8.15 | 11,998 |
11 Dec 2023 | 8.16 | 8.19 | 8.16 | 8.18 | 8.18 | 25,226 |
08 Dec 2023 | 8.12 | 8.19 | 8.12 | 8.19 | 8.19 | 16,830 |
07 Dec 2023 | 8.09 | 8.12 | 8.09 | 8.10 | 8.10 | 6,908 |
06 Dec 2023 | 8.11 | 8.13 | 8.11 | 8.12 | 8.12 | 11,697 |
05 Dec 2023 | 8.07 | 8.08 | 8.07 | 8.08 | 8.08 | 13,606 |
04 Dec 2023 | 8.13 | 8.13 | 8.09 | 8.09 | 8.09 | 567,972 |
01 Dec 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 9,281 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |