Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 8.96 | 8.96 | 8.52 | 8.65 | 8.65 | 980 |
30 Apr 2024 | 8.51 | 8.65 | 8.27 | 8.65 | 8.65 | 4,254 |
29 Apr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 648 |
26 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 845 |
25 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 160 |
24 Apr 2024 | 8.19 | 8.40 | 8.11 | 8.11 | 8.11 | 2,036 |
23 Apr 2024 | 8.09 | 8.27 | 8.09 | 8.09 | 8.09 | 1,568 |
22 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 212 |
19 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 306 |
18 Apr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 334 |
17 Apr 2024 | 8.00 | 8.05 | 7.94 | 7.95 | 7.95 | 2,830 |
16 Apr 2024 | 8.03 | 8.35 | 8.01 | 8.08 | 8.08 | 65,507 |
15 Apr 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 2,095 |
12 Apr 2024 | 8.11 | 8.17 | 8.11 | 8.17 | 8.17 | 922 |
11 Apr 2024 | 8.17 | 8.44 | 8.17 | 8.44 | 8.44 | 1,238 |
10 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
09 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 350 |
08 Apr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
05 Apr 2024 | 8.21 | 8.28 | 8.21 | 8.28 | 8.28 | 486 |
04 Apr 2024 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | 2,460 |
03 Apr 2024 | 8.45 | 8.66 | 8.30 | 8.41 | 8.41 | 2,465 |
02 Apr 2024 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | 2,204 |
01 Apr 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
28 Mar 2024 | 8.35 | 8.35 | 8.11 | 8.12 | 8.12 | 1,053 |
27 Mar 2024 | 7.90 | 8.18 | 7.90 | 8.18 | 8.18 | 2,097 |
26 Mar 2024 | 8.27 | 8.40 | 7.90 | 8.30 | 8.30 | 3,141 |
25 Mar 2024 | 8.36 | 8.40 | 8.27 | 8.40 | 8.40 | 25,208 |
22 Mar 2024 | 8.50 | 8.60 | 8.40 | 8.60 | 8.60 | 2,929 |
21 Mar 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 287 |
20 Mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
19 Mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 218 |
18 Mar 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 296 |
15 Mar 2024 | 9.04 | 9.46 | 9.04 | 9.45 | 9.45 | 526 |
14 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 111 |
13 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 324 |
12 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
11 Mar 2024 | 9.28 | 9.60 | 9.28 | 9.60 | 9.60 | 1,456 |
08 Mar 2024 | 9.25 | 9.25 | 8.93 | 9.19 | 9.19 | 813 |
07 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 914 |
06 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 611 |
05 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 877 |
04 Mar 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 611 |
01 Mar 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
29 Feb 2024 | 9.19 | 9.19 | 9.16 | 9.16 | 9.16 | 916 |
28 Feb 2024 | 9.70 | 9.70 | 9.45 | 9.45 | 9.45 | 767 |
27 Feb 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
26 Feb 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 492 |
23 Feb 2024 | 9.33 | 9.33 | 8.82 | 9.31 | 9.31 | 1,839 |
22 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1,000 |
21 Feb 2024 | 9.13 | 9.48 | 9.13 | 9.48 | 9.48 | 888 |
20 Feb 2024 | 8.79 | 9.42 | 8.79 | 9.20 | 9.20 | 2,286 |
16 Feb 2024 | 9.02 | 9.23 | 9.02 | 9.23 | 9.23 | 5,216 |
15 Feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1,681 |
14 Feb 2024 | 9.36 | 9.36 | 8.99 | 9.13 | 9.13 | 1,462 |
13 Feb 2024 | 9.11 | 9.21 | 8.78 | 8.78 | 8.78 | 610 |
12 Feb 2024 | 9.23 | 9.23 | 8.78 | 8.78 | 8.78 | 687 |
09 Feb 2024 | 9.06 | 9.06 | 8.98 | 9.00 | 9.00 | 844 |
08 Feb 2024 | 9.16 | 9.16 | 8.79 | 8.79 | 8.79 | 374 |
07 Feb 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 306 |
06 Feb 2024 | 9.10 | 9.35 | 9.10 | 9.35 | 9.35 | 904 |
05 Feb 2024 | 9.02 | 9.25 | 9.02 | 9.25 | 9.25 | 934 |
02 Feb 2024 | 9.06 | 9.06 | 8.82 | 8.82 | 8.82 | 1,440 |
01 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 332 |
31 Jan 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 563 |
30 Jan 2024 | 8.98 | 9.27 | 8.98 | 9.27 | 9.27 | 2,186 |
29 Jan 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 224 |
26 Jan 2024 | 8.82 | 9.22 | 8.82 | 9.22 | 9.22 | 467 |
25 Jan 2024 | 9.16 | 9.46 | 9.16 | 9.46 | 9.46 | 590 |
24 Jan 2024 | 9.20 | 9.58 | 9.20 | 9.52 | 9.52 | 2,095 |
23 Jan 2024 | 8.98 | 9.33 | 8.98 | 9.33 | 9.33 | 2,486 |
22 Jan 2024 | 9.32 | 9.32 | 8.91 | 8.91 | 8.91 | 1,081 |
19 Jan 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 510 |
18 Jan 2024 | 9.15 | 9.18 | 8.95 | 9.18 | 9.18 | 25,790 |
17 Jan 2024 | 9.16 | 9.37 | 9.13 | 9.18 | 9.18 | 8,049 |
16 Jan 2024 | 9.75 | 9.75 | 9.46 | 9.46 | 9.46 | 1,865 |
12 Jan 2024 | 10.04 | 10.04 | 9.77 | 9.77 | 9.77 | 1,453 |
11 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 425 |
10 Jan 2024 | 9.52 | 9.88 | 9.52 | 9.88 | 9.88 | 870 |
09 Jan 2024 | 9.53 | 9.53 | 9.49 | 9.49 | 9.49 | 445 |
08 Jan 2024 | 9.54 | 9.55 | 9.54 | 9.55 | 9.55 | 510 |
05 Jan 2024 | 9.64 | 9.72 | 9.64 | 9.64 | 9.64 | 1,262 |
04 Jan 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 532 |
03 Jan 2024 | 9.31 | 10.11 | 9.31 | 10.11 | 10.11 | 330 |
02 Jan 2024 | 9.88 | 9.88 | 9.78 | 9.78 | 9.78 | 1,369 |
29 Dec 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 702 |
28 Dec 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 261 |
27 Dec 2023 | 9.85 | 10.22 | 9.85 | 10.22 | 10.22 | 745 |
26 Dec 2023 | 9.85 | 10.22 | 9.80 | 9.80 | 9.80 | 1,510 |
22 Dec 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 928 |
21 Dec 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 333 |
20 Dec 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 175 |
19 Dec 2023 | 9.65 | 9.78 | 9.65 | 9.68 | 9.68 | 560 |
18 Dec 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
15 Dec 2023 | 10.13 | 10.13 | 9.51 | 9.81 | 9.81 | 1,598 |
14 Dec 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 166 |
13 Dec 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 235 |
12 Dec 2023 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 210 |
11 Dec 2023 | 9.54 | 9.85 | 9.54 | 9.54 | 9.54 | 2,061 |
08 Dec 2023 | 9.19 | 9.49 | 9.19 | 9.20 | 9.20 | 719 |
07 Dec 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 290 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |