Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 8.89 | 8.90 | 8.87 | 8.89 | 8.89 | 399,847 |
16 May 2024 | 8.92 | 8.93 | 8.88 | 8.89 | 8.89 | 224,239 |
15 May 2024 | 8.93 | 8.94 | 8.91 | 8.92 | 8.92 | 118,395 |
14 May 2024 | 8.85 | 8.91 | 8.85 | 8.89 | 8.89 | 234,949 |
13 May 2024 | 8.82 | 8.85 | 8.81 | 8.85 | 8.85 | 89,139 |
10 May 2024 | 8.76 | 8.82 | 8.75 | 8.80 | 8.80 | 34,721 |
09 May 2024 | 8.67 | 8.73 | 8.67 | 8.72 | 8.72 | 20,403 |
08 May 2024 | 8.68 | 8.69 | 8.64 | 8.68 | 8.68 | 81,228 |
07 May 2024 | 8.60 | 8.65 | 8.59 | 8.65 | 8.65 | 127,982 |
06 May 2024 | 8.53 | 8.58 | 8.53 | 8.57 | 8.57 | 82,497 |
03 May 2024 | 8.53 | 8.57 | 8.49 | 8.49 | 8.49 | 46,319 |
02 May 2024 | 8.52 | 8.52 | 8.49 | 8.49 | 8.49 | 67,770 |
30 Apr 2024 | 8.58 | 8.60 | 8.49 | 8.49 | 8.49 | 42,907 |
29 Apr 2024 | 8.61 | 8.61 | 8.58 | 8.58 | 8.58 | 74,284 |
26 Apr 2024 | 8.51 | 8.56 | 8.51 | 8.53 | 8.53 | 24,706 |
25 Apr 2024 | 8.47 | 8.51 | 8.41 | 8.46 | 8.46 | 31,902 |
24 Apr 2024 | 8.50 | 8.51 | 8.44 | 8.46 | 8.46 | 76,581 |
23 Apr 2024 | 8.46 | 8.48 | 8.44 | 8.47 | 8.47 | 26,375 |
22 Apr 2024 | 8.36 | 8.40 | 8.34 | 8.40 | 8.40 | 26,534 |
19 Apr 2024 | 8.22 | 8.31 | 8.22 | 8.31 | 8.31 | 36,162 |
18 Apr 2024 | 8.28 | 8.31 | 8.26 | 8.31 | 8.31 | 30,631 |
17 Apr 2024 | 8.24 | 8.30 | 8.24 | 8.26 | 8.26 | 27,645 |
16 Apr 2024 | 8.26 | 8.27 | 8.21 | 8.23 | 8.23 | 682,034 |
15 Apr 2024 | 8.39 | 8.44 | 8.36 | 8.38 | 8.38 | 37,601 |
12 Apr 2024 | 8.41 | 8.45 | 8.35 | 8.36 | 8.36 | 84,684 |
11 Apr 2024 | 8.40 | 8.42 | 8.31 | 8.34 | 8.34 | 29,058 |
10 Apr 2024 | 8.45 | 8.48 | 8.37 | 8.40 | 8.40 | 42,399 |
09 Apr 2024 | 8.40 | 8.44 | 8.40 | 8.40 | 8.40 | 32,104 |
08 Apr 2024 | 8.37 | 8.44 | 8.37 | 8.43 | 8.43 | 20,842 |
05 Apr 2024 | 8.38 | 8.38 | 8.35 | 8.36 | 8.36 | 156,418 |
04 Apr 2024 | 8.44 | 8.48 | 8.44 | 8.48 | 8.48 | 52,213 |
03 Apr 2024 | 8.38 | 8.42 | 8.36 | 8.42 | 8.42 | 101,093 |
02 Apr 2024 | 8.45 | 8.47 | 8.36 | 8.36 | 8.36 | 84,884 |
28 Mar 2024 | 8.41 | 8.43 | 8.40 | 8.41 | 8.41 | 44,140 |
27 Mar 2024 | 8.36 | 8.41 | 8.35 | 8.39 | 8.39 | 39,951 |
26 Mar 2024 | 8.31 | 8.35 | 8.31 | 8.35 | 8.35 | 40,878 |
25 Mar 2024 | 8.30 | 8.33 | 8.28 | 8.32 | 8.32 | 94,502 |
22 Mar 2024 | 8.27 | 8.32 | 8.27 | 8.31 | 8.31 | 20,614 |
21 Mar 2024 | 8.28 | 8.30 | 8.26 | 8.28 | 8.28 | 42,175 |
20 Mar 2024 | 8.20 | 8.21 | 8.19 | 8.21 | 8.21 | 13,006 |
19 Mar 2024 | 8.18 | 8.21 | 8.18 | 8.21 | 8.21 | 20,974 |
18 Mar 2024 | 8.20 | 8.22 | 8.18 | 8.18 | 8.18 | 37,979 |
15 Mar 2024 | 8.19 | 8.22 | 8.18 | 8.20 | 8.20 | 24,553 |
14 Mar 2024 | 8.22 | 8.23 | 8.16 | 8.18 | 8.18 | 38,430 |
13 Mar 2024 | 8.21 | 8.22 | 8.20 | 8.21 | 8.21 | 26,748 |
12 Mar 2024 | 8.15 | 8.22 | 8.13 | 8.20 | 8.20 | 27,004 |
11 Mar 2024 | 8.08 | 8.11 | 8.07 | 8.11 | 8.11 | 78,834 |
08 Mar 2024 | 8.11 | 8.12 | 8.10 | 8.11 | 8.11 | 67,680 |
07 Mar 2024 | 8.04 | 8.13 | 8.03 | 8.12 | 8.12 | 42,430 |
06 Mar 2024 | 8.03 | 8.08 | 8.03 | 8.06 | 8.06 | 176,146 |
05 Mar 2024 | 8.02 | 8.05 | 8.00 | 8.04 | 8.04 | 208,167 |
04 Mar 2024 | 8.07 | 8.07 | 8.02 | 8.04 | 8.04 | 351,333 |
01 Mar 2024 | 8.08 | 8.09 | 8.04 | 8.07 | 8.07 | 92,150 |
29 Feb 2024 | 8.05 | 8.07 | 8.02 | 8.02 | 8.02 | 223,676 |
28 Feb 2024 | 8.04 | 8.06 | 8.03 | 8.03 | 8.03 | 210,439 |
27 Feb 2024 | 7.99 | 8.04 | 7.99 | 8.04 | 8.04 | 163,717 |
26 Feb 2024 | 8.03 | 8.05 | 8.00 | 8.00 | 8.00 | 144,316 |
23 Feb 2024 | 8.03 | 8.05 | 8.01 | 8.05 | 8.05 | 105,894 |
22 Feb 2024 | 8.01 | 8.03 | 7.99 | 8.01 | 8.01 | 306,653 |
21 Feb 2024 | 7.93 | 7.95 | 7.92 | 7.93 | 7.93 | 292,515 |
20 Feb 2024 | 7.94 | 7.95 | 7.92 | 7.94 | 7.94 | 188,071 |
19 Feb 2024 | 7.94 | 7.95 | 7.93 | 7.94 | 7.94 | 106,094 |
16 Feb 2024 | 7.95 | 7.97 | 7.94 | 7.95 | 7.95 | 91,656 |
15 Feb 2024 | 7.88 | 7.92 | 7.87 | 7.92 | 7.92 | 118,381 |
14 Feb 2024 | 7.83 | 7.86 | 7.83 | 7.85 | 7.85 | 180,981 |
13 Feb 2024 | 7.88 | 7.89 | 7.79 | 7.82 | 7.82 | 269,009 |
12 Feb 2024 | 7.85 | 7.89 | 7.85 | 7.88 | 7.88 | 252,909 |
09 Feb 2024 | 7.86 | 7.86 | 7.81 | 7.83 | 7.83 | 254,912 |
08 Feb 2024 | 7.84 | 7.87 | 7.83 | 7.85 | 7.85 | 643,790 |
07 Feb 2024 | 7.90 | 7.90 | 7.83 | 7.84 | 7.84 | 428,981 |
06 Feb 2024 | 7.89 | 7.90 | 7.85 | 7.90 | 7.90 | 157,848 |
05 Feb 2024 | 7.89 | 7.91 | 7.84 | 7.86 | 7.86 | 504,070 |
02 Feb 2024 | 7.90 | 7.92 | 7.88 | 7.89 | 7.89 | 360,389 |
01 Feb 2024 | 7.89 | 7.92 | 7.84 | 7.86 | 7.86 | 190,849 |
31 Jan 2024 | 7.94 | 7.96 | 7.92 | 7.93 | 7.93 | 155,658 |
30 Jan 2024 | 7.93 | 7.94 | 7.91 | 7.93 | 7.93 | 67,789 |
29 Jan 2024 | 7.92 | 7.94 | 7.90 | 7.91 | 7.91 | 62,870 |
26 Jan 2024 | 7.89 | 7.94 | 7.87 | 7.92 | 7.92 | 51,125 |
25 Jan 2024 | 7.85 | 7.88 | 7.83 | 7.87 | 7.87 | 62,763 |
24 Jan 2024 | 7.85 | 7.90 | 7.85 | 7.88 | 7.88 | 90,306 |
23 Jan 2024 | 7.84 | 7.85 | 7.81 | 7.82 | 7.82 | 128,082 |
22 Jan 2024 | 7.82 | 7.84 | 7.79 | 7.82 | 7.82 | 82,813 |
19 Jan 2024 | 7.82 | 7.83 | 7.75 | 7.75 | 7.75 | 103,952 |
18 Jan 2024 | 7.76 | 7.81 | 7.76 | 7.79 | 7.79 | 156,462 |
17 Jan 2024 | 7.76 | 7.78 | 7.74 | 7.77 | 7.77 | 183,412 |
16 Jan 2024 | 7.83 | 7.86 | 7.83 | 7.86 | 7.86 | 158,420 |
15 Jan 2024 | 7.94 | 7.95 | 7.89 | 7.89 | 7.89 | 102,409 |
12 Jan 2024 | 7.94 | 7.96 | 7.92 | 7.93 | 7.93 | 163,863 |
11 Jan 2024 | 8.01 | 8.02 | 7.88 | 7.88 | 7.88 | 236,491 |
10 Jan 2024 | 7.97 | 8.00 | 7.96 | 7.96 | 7.96 | 311,511 |
09 Jan 2024 | 8.03 | 8.04 | 7.99 | 8.01 | 8.01 | 468,382 |
08 Jan 2024 | 8.00 | 8.03 | 7.96 | 8.03 | 8.03 | 221,680 |
05 Jan 2024 | 7.96 | 8.03 | 7.95 | 8.02 | 8.02 | 301,574 |
04 Jan 2024 | 7.99 | 8.01 | 7.96 | 8.01 | 8.01 | 305,278 |
03 Jan 2024 | 8.02 | 8.04 | 7.92 | 7.94 | 7.94 | 207,405 |
02 Jan 2024 | 8.02 | 8.04 | 7.95 | 8.00 | 8.00 | 194,702 |
29 Dec 2023 | 7.94 | 7.96 | 7.94 | 7.96 | 7.96 | 187,366 |
28 Dec 2023 | 7.98 | 7.98 | 7.93 | 7.93 | 7.93 | 380,659 |
27 Dec 2023 | 7.95 | 7.97 | 7.92 | 7.96 | 7.96 | 368,143 |
22 Dec 2023 | 7.94 | 7.96 | 7.93 | 7.95 | 7.95 | 407,271 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |