Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 8.40 | 8.46 | 8.40 | 8.44 | 8.44 | 9,035 |
16 May 2024 | 8.41 | 8.43 | 8.38 | 8.43 | 8.43 | 4,122 |
15 May 2024 | 8.40 | 8.45 | 8.41 | 8.42 | 8.42 | 1,902 |
14 May 2024 | 8.47 | 8.49 | 8.38 | 8.41 | 8.41 | 8,617 |
13 May 2024 | 8.39 | 8.48 | 8.39 | 8.48 | 8.48 | 3,524 |
10 May 2024 | 8.41 | 8.45 | 8.38 | 8.44 | 8.44 | 10,179 |
09 May 2024 | 8.18 | 8.40 | 8.24 | 8.40 | 8.40 | 3,898 |
08 May 2024 | 8.19 | 8.20 | 8.16 | 8.20 | 8.20 | 8,451 |
07 May 2024 | 8.16 | 8.19 | 8.10 | 8.17 | 8.17 | 6,135 |
03 May 2024 | 8.10 | 8.21 | 8.12 | 8.21 | 8.21 | 9,529 |
02 May 2024 | 8.05 | 8.11 | 8.04 | 8.11 | 8.11 | 578 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 8.04 | 8.04 | 7.98 | 8.04 | 8.04 | 376 |
29 Apr 2024 | 8.02 | 8.04 | 8.01 | 8.02 | 8.02 | 1,031 |
26 Apr 2024 | 8.00 | 8.04 | 7.98 | 8.02 | 8.02 | 4,678 |
25 Apr 2024 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 10,922 |
24 Apr 2024 | 8.01 | 8.03 | 7.96 | 8.00 | 8.00 | 339 |
23 Apr 2024 | 7.94 | 8.00 | 7.95 | 7.99 | 7.99 | 402 |
22 Apr 2024 | 7.97 | 7.99 | 7.92 | 7.97 | 7.97 | 1,058 |
19 Apr 2024 | 7.93 | 7.95 | 7.90 | 7.90 | 7.90 | 12,835 |
18 Apr 2024 | 7.86 | 7.91 | 7.83 | 7.89 | 7.89 | 23,069 |
17 Apr 2024 | 7.89 | 7.90 | 7.83 | 7.90 | 7.90 | 14,065 |
16 Apr 2024 | 8.01 | 8.02 | 7.86 | 7.86 | 7.86 | 6,848 |
15 Apr 2024 | 7.80 | 7.85 | 7.78 | 7.85 | 7.85 | 4,289 |
12 Apr 2024 | 7.79 | 7.82 | 7.78 | 7.82 | 7.82 | 2,738 |
11 Apr 2024 | 7.78 | 7.80 | 7.75 | 7.78 | 7.78 | 10,861 |
10 Apr 2024 | 7.76 | 7.76 | 7.71 | 7.73 | 7.73 | 134,109 |
09 Apr 2024 | 7.78 | 7.77 | 7.73 | 7.75 | 7.75 | 14,513 |
08 Apr 2024 | 7.74 | 7.76 | 7.71 | 7.74 | 7.74 | 18,953 |
05 Apr 2024 | 7.78 | 7.75 | 7.72 | 7.73 | 7.73 | 78,619 |
04 Apr 2024 | 7.77 | 7.79 | 7.73 | 7.73 | 7.73 | 3,295 |
03 Apr 2024 | 7.79 | 7.81 | 7.75 | 7.76 | 7.76 | 1,491 |
02 Apr 2024 | 7.73 | 7.76 | 7.71 | 7.73 | 7.73 | 3,287 |
28 Mar 2024 | 7.73 | 7.75 | 7.74 | 7.75 | 7.75 | 4,987 |
27 Mar 2024 | 7.76 | 7.77 | 7.73 | 7.73 | 7.73 | 4,940 |
26 Mar 2024 | 7.72 | 7.74 | 7.72 | 7.73 | 7.73 | 4,415 |
25 Mar 2024 | 7.67 | 7.73 | 7.68 | 7.73 | 7.73 | 922 |
22 Mar 2024 | 7.69 | 7.73 | 7.67 | 7.70 | 7.70 | 3,199 |
21 Mar 2024 | 7.64 | 7.69 | 7.62 | 7.65 | 7.65 | 6,106 |
20 Mar 2024 | 7.72 | 7.72 | 7.60 | 7.62 | 7.62 | 16,083 |
19 Mar 2024 | 7.63 | 7.66 | 7.55 | 7.62 | 7.62 | 16,110 |
18 Mar 2024 | 7.74 | 7.72 | 7.60 | 7.61 | 7.61 | 16,894 |
15 Mar 2024 | 7.64 | 7.65 | 7.65 | 7.65 | 7.65 | 20 |
14 Mar 2024 | 7.60 | 7.67 | 7.59 | 7.59 | 7.59 | 62,639 |
13 Mar 2024 | 7.57 | 7.60 | 7.56 | 7.60 | 7.60 | 85,082 |
12 Mar 2024 | 7.53 | 7.55 | 7.55 | 7.55 | 7.55 | 86,786 |
11 Mar 2024 | 7.61 | 7.64 | 7.54 | 7.60 | 7.60 | 51,610 |
08 Mar 2024 | 7.62 | 7.64 | 7.56 | 7.56 | 7.56 | 458 |
07 Mar 2024 | 7.57 | 7.60 | 7.49 | 7.60 | 7.60 | 60,789 |
06 Mar 2024 | 7.57 | 7.58 | 7.54 | 7.54 | 7.54 | 43,622 |
05 Mar 2024 | 7.49 | 7.55 | 7.49 | 7.52 | 7.52 | 3,442 |
04 Mar 2024 | 7.51 | 7.52 | 7.46 | 7.47 | 7.47 | 40,254 |
01 Mar 2024 | 7.42 | 7.48 | 7.41 | 7.42 | 7.42 | 24,988 |
29 Feb 2024 | 7.53 | 7.54 | 7.34 | 7.34 | 7.34 | 264,877 |
28 Feb 2024 | 7.66 | 7.72 | 7.54 | 7.54 | 7.54 | 12,683 |
27 Feb 2024 | 7.72 | 7.70 | 7.62 | 7.67 | 7.67 | 6,203 |
26 Feb 2024 | 7.92 | 7.98 | 7.72 | 7.98 | 7.98 | 6,905 |
23 Feb 2024 | 7.95 | 7.98 | 7.91 | 7.95 | 7.95 | 12,290 |
22 Feb 2024 | 8.02 | 8.04 | 7.92 | 7.94 | 7.94 | 3,217 |
21 Feb 2024 | 8.07 | 8.10 | 7.97 | 8.06 | 8.06 | 7,344 |
20 Feb 2024 | 7.94 | 8.10 | 7.95 | 7.97 | 7.97 | 2,193 |
19 Feb 2024 | 7.82 | 7.96 | 7.87 | 7.95 | 7.95 | 1,036 |
16 Feb 2024 | 7.89 | 7.91 | 7.81 | 7.83 | 7.83 | 1,025 |
15 Feb 2024 | 7.93 | 7.99 | 7.88 | 7.90 | 7.90 | 6,905 |
14 Feb 2024 | 7.97 | 8.00 | 7.93 | 7.93 | 7.93 | 5,638 |
13 Feb 2024 | 7.95 | 7.99 | 7.94 | 7.96 | 7.96 | 13,653 |
12 Feb 2024 | 7.97 | 7.98 | 7.93 | 7.93 | 7.93 | 14,435 |
09 Feb 2024 | 7.96 | 7.98 | 7.88 | 7.91 | 7.91 | 12,770 |
08 Feb 2024 | 8.02 | 8.04 | 7.95 | 8.00 | 8.00 | 10,436 |
07 Feb 2024 | 8.05 | 8.08 | 8.03 | 8.08 | 8.08 | 15 |
06 Feb 2024 | 8.03 | 8.06 | 7.99 | 8.06 | 8.06 | 2,066 |
05 Feb 2024 | 8.05 | 8.08 | 8.00 | 8.02 | 8.02 | 14,132 |
02 Feb 2024 | 8.02 | 8.05 | 7.99 | 7.99 | 7.99 | 36 |
01 Feb 2024 | 8.03 | 8.09 | 8.04 | 8.04 | 8.04 | 125 |
31 Jan 2024 | 7.99 | 8.06 | 7.90 | 8.06 | 8.06 | 2,373 |
30 Jan 2024 | 7.97 | 8.03 | 7.97 | 7.97 | 7.97 | 5,271 |
29 Jan 2024 | 7.88 | 7.99 | 7.89 | 7.97 | 7.97 | 1,637 |
26 Jan 2024 | 7.98 | 7.99 | 7.83 | 7.92 | 7.92 | 5,950 |
25 Jan 2024 | 8.03 | 8.07 | 7.96 | 8.06 | 8.06 | 19,427 |
24 Jan 2024 | 8.10 | 8.10 | 8.02 | 8.02 | 8.02 | 2,354 |
23 Jan 2024 | 8.09 | 8.12 | 8.08 | 8.08 | 8.08 | 3,564 |
22 Jan 2024 | 8.07 | 8.11 | 8.02 | 8.10 | 8.10 | 2,536 |
19 Jan 2024 | 7.99 | 8.06 | 7.99 | 8.04 | 8.04 | 13,550 |
18 Jan 2024 | 8.02 | 8.10 | 7.99 | 8.00 | 8.00 | 12,190 |
17 Jan 2024 | 8.02 | 8.07 | 8.00 | 8.04 | 8.04 | 9,042 |
16 Jan 2024 | 8.09 | 8.13 | 7.98 | 8.00 | 8.00 | 10,295 |
15 Jan 2024 | 7.99 | 8.13 | 8.00 | 8.10 | 8.10 | 4,004 |
12 Jan 2024 | 7.95 | 7.99 | 7.93 | 7.99 | 7.99 | 11,909 |
11 Jan 2024 | 7.94 | 7.96 | 7.89 | 7.92 | 7.92 | 14,357 |
10 Jan 2024 | 7.88 | 7.95 | 7.86 | 7.91 | 7.91 | 11,726 |
09 Jan 2024 | 7.88 | 7.91 | 7.86 | 7.88 | 7.88 | 9,713 |
08 Jan 2024 | 7.79 | 7.89 | 7.82 | 7.86 | 7.86 | 22,230 |
05 Jan 2024 | 7.89 | 7.92 | 7.75 | 7.82 | 7.82 | 26,466 |
04 Jan 2024 | 7.88 | 7.95 | 7.80 | 7.95 | 7.95 | 23,246 |
03 Jan 2024 | 7.80 | 7.88 | 7.81 | 7.88 | 7.88 | 36,144 |
02 Jan 2024 | 7.68 | 7.83 | 7.69 | 7.83 | 7.83 | 7,746 |
29 Dec 2023 | 7.60 | 7.67 | 7.60 | 7.67 | 7.67 | 93,811 |
28 Dec 2023 | 7.55 | 7.65 | 7.53 | 7.62 | 7.62 | 169,758 |
27 Dec 2023 | 7.64 | 7.66 | 7.55 | 7.58 | 7.58 | 5,929 |
22 Dec 2023 | 7.59 | 7.65 | 7.54 | 7.64 | 7.64 | 124,209 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |