Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 8.26 | 8.27 | 8.21 | 8.23 | 8.23 | 4,710 |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 8.26 | 8.33 | 8.20 | 8.30 | 8.30 | 11,956 |
11 Jun 2024 | 8.23 | 8.26 | 8.20 | 8.25 | 8.25 | 304 |
10 Jun 2024 | 8.17 | 8.25 | 8.17 | 8.22 | 8.22 | 797 |
07 Jun 2024 | 8.15 | 8.21 | 8.12 | 8.17 | 8.17 | 625 |
06 Jun 2024 | 8.11 | 8.17 | 8.11 | 8.14 | 8.14 | 6,147 |
05 Jun 2024 | 8.05 | 8.13 | 8.05 | 8.13 | 8.13 | 1,913 |
04 Jun 2024 | 8.01 | 8.05 | 7.99 | 8.03 | 8.03 | 2,558 |
03 Jun 2024 | 8.11 | 8.12 | 7.95 | 8.01 | 8.01 | 3,270 |
31 May 2024 | 7.97 | 8.05 | 7.91 | 8.04 | 8.04 | 2,460 |
30 May 2024 | 8.04 | 8.09 | 8.01 | 8.05 | 8.05 | 3,380 |
29 May 2024 | 8.04 | 8.10 | 8.02 | 8.06 | 8.06 | 904 |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | 8.19 | 8.19 | 8.14 | 8.17 | 8.17 | 427 |
24 May 2024 | 8.13 | 8.19 | 8.10 | 8.14 | 8.14 | 1,528 |
23 May 2024 | 8.30 | 8.30 | 8.08 | 8.10 | 8.10 | 40,837 |
22 May 2024 | 8.25 | 8.28 | 8.18 | 8.21 | 8.21 | 353 |
21 May 2024 | 8.27 | 8.29 | 8.24 | 8.26 | 8.26 | 80 |
20 May 2024 | 8.25 | 8.30 | 8.25 | 8.28 | 8.28 | 4 |
17 May 2024 | 8.26 | 8.29 | 8.22 | 8.24 | 8.24 | 2,035 |
16 May 2024 | 8.28 | 8.32 | 8.26 | 8.27 | 8.27 | 66 |
15 May 2024 | 8.25 | 8.28 | 8.16 | 8.26 | 8.26 | 1,352 |
14 May 2024 | 8.17 | 8.23 | 8.17 | 8.23 | 8.23 | 578 |
13 May 2024 | 8.19 | 8.20 | 8.17 | 8.18 | 8.18 | 86 |
10 May 2024 | 8.18 | 8.23 | 8.16 | 8.19 | 8.19 | 964 |
09 May 2024 | 8.12 | 8.19 | 8.12 | 8.16 | 8.16 | 186 |
08 May 2024 | 8.25 | 8.25 | 8.12 | 8.14 | 8.14 | 98 |
07 May 2024 | 8.21 | 8.24 | 8.19 | 8.21 | 8.21 | 418 |
06 May 2024 | 8.17 | 8.21 | 8.11 | 8.21 | 8.21 | 961 |
03 May 2024 | 8.05 | 8.14 | 8.05 | 8.11 | 8.11 | 16 |
02 May 2024 | 8.02 | 8.05 | 7.95 | 8.04 | 8.04 | 3,428 |
30 Apr 2024 | 8.10 | 8.10 | 7.96 | 7.96 | 7.96 | 2,330 |
29 Apr 2024 | 8.10 | 8.13 | 8.06 | 8.08 | 8.08 | 2,354 |
26 Apr 2024 | 8.04 | 8.12 | 8.02 | 8.08 | 8.08 | 8 |
25 Apr 2024 | 7.99 | 8.05 | 7.89 | 7.99 | 7.99 | 58 |
24 Apr 2024 | 8.17 | 8.18 | 8.05 | 8.08 | 8.08 | 260 |
23 Apr 2024 | 8.04 | 8.14 | 7.99 | 8.13 | 8.13 | 1,218 |
22 Apr 2024 | 7.93 | 8.03 | 7.93 | 7.99 | 7.99 | 5,732 |
19 Apr 2024 | 7.91 | 7.98 | 7.85 | 7.87 | 7.87 | 6,274 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 8.06 | 8.12 | 8.00 | 8.02 | 8.02 | 1,188 |
16 Apr 2024 | 8.06 | 8.09 | 8.05 | 8.08 | 8.08 | 31,544 |
15 Apr 2024 | 8.29 | 8.31 | 8.06 | 8.09 | 8.09 | 4,172 |
12 Apr 2024 | 8.31 | 8.36 | 8.21 | 8.23 | 8.23 | 3,092 |
11 Apr 2024 | 8.23 | 8.33 | 8.18 | 8.32 | 8.32 | 1,406 |
10 Apr 2024 | 8.29 | 8.32 | 8.18 | 8.26 | 8.26 | 1,507 |
09 Apr 2024 | 8.26 | 8.30 | 8.24 | 8.28 | 8.28 | 1,406 |
08 Apr 2024 | 8.25 | 8.31 | 8.24 | 8.26 | 8.26 | 922 |
05 Apr 2024 | 8.19 | 8.30 | 8.17 | 8.26 | 8.26 | 12,331 |
04 Apr 2024 | 8.28 | 8.35 | 8.16 | 8.16 | 8.16 | 582 |
03 Apr 2024 | 8.24 | 8.32 | 8.24 | 8.26 | 8.26 | 4,856 |
02 Apr 2024 | 8.39 | 8.39 | 8.23 | 8.28 | 8.28 | 26,920 |
28 Mar 2024 | 8.31 | 8.39 | 8.31 | 8.36 | 8.36 | 5,602 |
27 Mar 2024 | 8.29 | 8.38 | 8.27 | 8.31 | 8.31 | 9,946 |
26 Mar 2024 | 8.27 | 8.34 | 8.27 | 8.29 | 8.29 | 1,787 |
25 Mar 2024 | 8.32 | 8.32 | 8.26 | 8.26 | 8.26 | 967 |
22 Mar 2024 | 8.34 | 8.40 | 8.31 | 8.31 | 8.31 | 7,300 |
21 Mar 2024 | 8.23 | 8.36 | 8.23 | 8.28 | 8.28 | 13,020 |
20 Mar 2024 | 8.14 | 8.24 | 8.14 | 8.24 | 8.24 | 16,479 |
19 Mar 2024 | 8.13 | 8.16 | 8.09 | 8.14 | 8.14 | 5,056 |
18 Mar 2024 | 8.10 | 8.16 | 8.10 | 8.11 | 8.11 | 4,222 |
15 Mar 2024 | 8.18 | 8.18 | 8.06 | 8.08 | 8.08 | 1,426 |
14 Mar 2024 | 8.21 | 8.23 | 8.10 | 8.13 | 8.13 | 5,721 |
13 Mar 2024 | 8.14 | 8.22 | 8.14 | 8.20 | 8.20 | 26,837 |
12 Mar 2024 | 8.12 | 8.19 | 8.10 | 8.18 | 8.18 | 413 |
11 Mar 2024 | 8.07 | 8.09 | 8.04 | 8.07 | 8.07 | 1,746 |
08 Mar 2024 | 8.13 | 8.18 | 8.02 | 8.03 | 8.03 | 98 |
07 Mar 2024 | 8.00 | 8.14 | 8.00 | 8.08 | 8.08 | 848 |
06 Mar 2024 | 8.05 | 8.12 | 8.05 | 8.06 | 8.06 | 105 |
05 Mar 2024 | 8.11 | 8.14 | 8.00 | 8.01 | 8.01 | 30,783 |
04 Mar 2024 | 8.19 | 8.20 | 8.13 | 8.13 | 8.13 | 13,032 |
01 Mar 2024 | 8.23 | 8.24 | 8.16 | 8.22 | 8.22 | 3,834 |
29 Feb 2024 | 8.08 | 8.18 | 8.08 | 8.18 | 8.18 | 7,819 |
28 Feb 2024 | 8.12 | 8.13 | 8.08 | 8.08 | 8.08 | 4,000 |
27 Feb 2024 | 8.03 | 8.10 | 8.03 | 8.10 | 8.10 | 28,149 |
26 Feb 2024 | 8.05 | 8.11 | 8.02 | 8.06 | 8.06 | 7,043 |
23 Feb 2024 | 8.07 | 8.08 | 8.02 | 8.05 | 8.05 | 4,647 |
22 Feb 2024 | 7.99 | 8.05 | 7.92 | 8.04 | 8.04 | 1,216 |
21 Feb 2024 | 7.96 | 7.99 | 7.82 | 7.89 | 7.89 | 408 |
20 Feb 2024 | 8.05 | 8.07 | 7.94 | 7.99 | 7.99 | 4,580 |
19 Feb 2024 | 8.08 | 8.12 | 8.07 | 8.08 | 8.08 | 2 |
16 Feb 2024 | 8.21 | 8.23 | 8.07 | 8.07 | 8.07 | 5,398 |
15 Feb 2024 | 8.22 | 8.22 | 8.16 | 8.19 | 8.19 | 1,110 |
14 Feb 2024 | 8.06 | 8.16 | 8.06 | 8.16 | 8.16 | 1,590 |
13 Feb 2024 | 8.19 | 8.21 | 8.01 | 8.05 | 8.05 | 2,310 |
12 Feb 2024 | 8.15 | 8.25 | 8.15 | 8.18 | 8.18 | 1,610 |
09 Feb 2024 | 8.11 | 8.19 | 8.11 | 8.17 | 8.17 | 2,400 |
08 Feb 2024 | 8.14 | 8.17 | 8.10 | 8.11 | 8.11 | 100 |
07 Feb 2024 | 8.06 | 8.13 | 8.03 | 8.10 | 8.10 | 576 |
06 Feb 2024 | 8.03 | 8.09 | 8.02 | 8.05 | 8.05 | 5,887 |
05 Feb 2024 | 8.07 | 8.09 | 7.99 | 8.04 | 8.04 | 1,312 |
02 Feb 2024 | 8.04 | 8.09 | 7.98 | 8.09 | 8.09 | 1,851 |
01 Feb 2024 | 7.95 | 7.96 | 7.87 | 7.91 | 7.91 | 3,654 |
31 Jan 2024 | 7.98 | 8.02 | 7.93 | 7.93 | 7.93 | 862 |
30 Jan 2024 | 8.08 | 8.10 | 8.02 | 8.02 | 8.02 | 3,216 |
29 Jan 2024 | 7.96 | 8.07 | 7.96 | 8.06 | 8.06 | 17,170 |
26 Jan 2024 | 7.92 | 8.01 | 7.87 | 7.96 | 7.96 | 4,688 |
25 Jan 2024 | 7.91 | 7.97 | 7.89 | 7.91 | 7.91 | 202 |
24 Jan 2024 | 7.96 | 7.98 | 7.91 | 7.92 | 7.92 | 1,098 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |