Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 8.68 | 8.68 | 8.67 | 8.69 | 8.69 | 34,470 |
21 May 2024 | 8.67 | 8.67 | 8.66 | 8.67 | 8.67 | 260,948 |
20 May 2024 | 8.67 | 8.67 | 8.66 | 8.69 | 8.69 | 16,091 |
17 May 2024 | 8.65 | 8.65 | 8.64 | 8.64 | 8.64 | 5,019 |
16 May 2024 | 8.67 | 8.68 | 8.66 | 8.68 | 8.68 | 57,303 |
15 May 2024 | 8.56 | 8.62 | 8.56 | 8.63 | 8.63 | 18,686 |
14 May 2024 | 8.52 | 8.53 | 8.50 | 8.53 | 8.53 | 430,966 |
13 May 2024 | 8.53 | 8.53 | 8.52 | 8.52 | 8.52 | 17,866 |
10 May 2024 | 8.52 | 8.53 | 8.51 | 8.51 | 8.51 | 32,338 |
09 May 2024 | 8.45 | 8.49 | 8.44 | 8.49 | 8.49 | 41,591 |
08 May 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 443,069 |
07 May 2024 | 8.45 | 8.47 | 8.44 | 8.46 | 8.46 | 38,992 |
06 May 2024 | 8.37 | 8.41 | 8.37 | 8.41 | 8.41 | 2,473,381 |
03 May 2024 | 8.28 | 8.37 | 8.27 | 8.33 | 8.33 | 109,132 |
02 May 2024 | 8.22 | 8.24 | 8.21 | 8.21 | 8.21 | 51,302 |
30 Apr 2024 | 8.34 | 8.34 | 8.28 | 8.28 | 8.28 | 272,157 |
29 Apr 2024 | 8.33 | 8.34 | 8.33 | 8.33 | 8.33 | 12,492 |
26 Apr 2024 | 8.30 | 8.33 | 8.27 | 8.31 | 8.31 | 259,454 |
25 Apr 2024 | 8.22 | 8.23 | 8.14 | 8.16 | 8.16 | 93,309 |
24 Apr 2024 | 8.29 | 8.29 | 8.25 | 8.26 | 8.26 | 189,061 |
23 Apr 2024 | 8.18 | 8.26 | 8.17 | 8.26 | 8.26 | 610,191 |
22 Apr 2024 | 8.14 | 8.15 | 8.10 | 8.12 | 8.12 | 295,908 |
19 Apr 2024 | 8.12 | 8.18 | 8.12 | 8.14 | 8.14 | 235,563 |
18 Apr 2024 | 8.22 | 8.24 | 8.18 | 8.23 | 8.23 | 1,526,098 |
17 Apr 2024 | 8.23 | 8.27 | 8.22 | 8.21 | 8.21 | 499,866 |
16 Apr 2024 | 8.24 | 8.26 | 8.22 | 8.24 | 8.24 | 1,530,940 |
15 Apr 2024 | 8.40 | 8.41 | 8.37 | 8.37 | 8.37 | 140,692 |
12 Apr 2024 | 8.48 | 8.48 | 8.38 | 8.40 | 8.40 | 170,099 |
11 Apr 2024 | 8.41 | 8.42 | 8.39 | 8.40 | 8.40 | 71,907 |
10 Apr 2024 | 8.50 | 8.50 | 8.37 | 8.41 | 8.41 | 516,055 |
09 Apr 2024 | 8.49 | 8.51 | 8.42 | 8.44 | 8.44 | 280,682 |
08 Apr 2024 | 8.47 | 8.50 | 8.47 | 8.49 | 8.49 | 13,499 |
05 Apr 2024 | 8.40 | 8.46 | 8.39 | 8.46 | 8.46 | 646,016 |
04 Apr 2024 | 8.52 | 8.55 | 8.52 | 8.55 | 8.55 | 502,578 |
03 Apr 2024 | 8.47 | 8.52 | 8.47 | 8.52 | 8.52 | 334,514 |
02 Apr 2024 | 8.54 | 8.54 | 8.45 | 8.47 | 8.47 | 546,327 |
28 Mar 2024 | 8.55 | 8.56 | 8.54 | 8.56 | 8.56 | 44,474 |
27 Mar 2024 | 8.51 | 8.53 | 8.49 | 8.50 | 8.50 | 768,757 |
26 Mar 2024 | 8.52 | 8.53 | 8.52 | 8.53 | 8.53 | 349,156 |
25 Mar 2024 | 8.52 | 8.52 | 8.50 | 8.51 | 8.51 | 43,110 |
22 Mar 2024 | 8.54 | 8.55 | 8.52 | 8.53 | 8.53 | 34,086 |
21 Mar 2024 | 8.56 | 8.57 | 8.54 | 8.57 | 8.57 | 45,749 |
20 Mar 2024 | 8.43 | 8.44 | 8.43 | 8.43 | 8.43 | 17,223 |
19 Mar 2024 | 8.38 | 8.39 | 8.35 | 8.40 | 8.40 | 36,102 |
18 Mar 2024 | 8.36 | 8.42 | 8.36 | 8.41 | 8.41 | 54,597 |
15 Mar 2024 | 8.39 | 8.40 | 8.32 | 8.33 | 8.33 | 75,947 |
14 Mar 2024 | 8.43 | 8.44 | 8.38 | 8.39 | 8.39 | 1,384,078 |
13 Mar 2024 | 8.43 | 8.43 | 8.41 | 8.41 | 8.41 | 578,639 |
12 Mar 2024 | 8.37 | 8.41 | 8.33 | 8.40 | 8.40 | 56,274 |
11 Mar 2024 | 8.33 | 8.33 | 8.32 | 8.33 | 8.33 | 28,404 |
08 Mar 2024 | 8.40 | 8.44 | 8.38 | 8.39 | 8.39 | 246,276 |
07 Mar 2024 | 8.29 | 8.39 | 8.29 | 8.38 | 8.38 | 181,714 |
06 Mar 2024 | 8.28 | 8.33 | 8.28 | 8.33 | 8.33 | 66,216 |
05 Mar 2024 | 8.34 | 8.34 | 8.28 | 8.28 | 8.28 | 3,805 |
04 Mar 2024 | 8.35 | 8.36 | 8.34 | 8.35 | 8.35 | 406,123 |
01 Mar 2024 | 8.31 | 8.32 | 8.28 | 8.32 | 8.32 | 240,118 |
29 Feb 2024 | 8.24 | 8.28 | 8.23 | 8.26 | 8.26 | 46,848 |
28 Feb 2024 | 8.25 | 8.26 | 8.25 | 8.26 | 8.26 | 56,006 |
27 Feb 2024 | 8.25 | 8.26 | 8.25 | 8.24 | 8.24 | 17,793 |
26 Feb 2024 | 8.27 | 8.28 | 8.27 | 8.27 | 8.27 | 2,834 |
23 Feb 2024 | 8.28 | 8.30 | 8.27 | 8.28 | 8.28 | 6,643 |
22 Feb 2024 | 8.19 | 8.24 | 8.19 | 8.24 | 8.24 | 129,662 |
21 Feb 2024 | 8.09 | 8.09 | 8.07 | 8.08 | 8.08 | 579,044 |
20 Feb 2024 | 8.13 | 8.13 | 8.08 | 8.09 | 8.09 | 78,411 |
19 Feb 2024 | 8.15 | 8.15 | 8.14 | 8.15 | 8.15 | 235,295 |
16 Feb 2024 | 8.19 | 8.20 | 8.16 | 8.18 | 8.18 | 52,111 |
15 Feb 2024 | 8.15 | 8.16 | 8.13 | 8.14 | 8.14 | 97,636 |
14 Feb 2024 | 8.07 | 8.09 | 8.07 | 8.09 | 8.09 | 601,535 |
13 Feb 2024 | 8.16 | 8.16 | 8.04 | 8.08 | 8.08 | 103,496 |
12 Feb 2024 | 8.17 | 8.18 | 8.17 | 8.20 | 8.20 | 221,419 |
09 Feb 2024 | 8.13 | 8.15 | 8.13 | 8.14 | 8.14 | 111,131 |
08 Feb 2024 | 8.12 | 8.12 | 8.11 | 8.11 | 8.11 | 30,083 |
07 Feb 2024 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 186,223 |
06 Feb 2024 | 8.04 | 8.04 | 8.03 | 8.04 | 8.04 | 800,698 |
05 Feb 2024 | 8.04 | 8.05 | 8.00 | 8.02 | 8.02 | 1,528,044 |
02 Feb 2024 | 8.01 | 8.03 | 7.97 | 8.03 | 8.03 | 127,034 |
01 Feb 2024 | 7.90 | 7.91 | 7.89 | 7.90 | 7.90 | 488,290 |
31 Jan 2024 | 7.98 | 7.98 | 7.94 | 7.94 | 7.94 | 134,224 |
30 Jan 2024 | 8.00 | 8.00 | 7.99 | 8.00 | 8.00 | 64,452 |
29 Jan 2024 | 7.94 | 7.95 | 7.94 | 7.95 | 7.95 | 110,908 |
26 Jan 2024 | 7.92 | 7.96 | 7.92 | 7.96 | 7.96 | 2,001 |
25 Jan 2024 | 7.91 | 7.92 | 7.91 | 7.95 | 7.95 | 65,991 |
24 Jan 2024 | 7.93 | 7.95 | 7.93 | 7.95 | 7.95 | 35,566 |
23 Jan 2024 | 7.89 | 7.89 | 7.87 | 7.87 | 7.87 | 159,292 |
22 Jan 2024 | 7.87 | 7.91 | 7.87 | 7.89 | 7.89 | 251,467 |
19 Jan 2024 | 7.78 | 7.81 | 7.78 | 7.81 | 7.81 | 326,325 |
18 Jan 2024 | 7.70 | 7.74 | 7.70 | 7.74 | 7.74 | 286,454 |
17 Jan 2024 | 7.71 | 7.71 | 7.68 | 7.70 | 7.70 | 210,784 |
16 Jan 2024 | 7.72 | 7.77 | 7.72 | 7.76 | 7.76 | 290,241 |
15 Jan 2024 | 7.76 | 7.77 | 7.76 | 7.76 | 7.76 | 1,161,081 |
12 Jan 2024 | 7.75 | 7.79 | 7.75 | 7.77 | 7.77 | 6,594 |
11 Jan 2024 | 7.79 | 7.79 | 7.71 | 7.71 | 7.71 | 186,203 |
10 Jan 2024 | 7.72 | 7.73 | 7.72 | 7.73 | 7.73 | 15,859 |
09 Jan 2024 | 7.72 | 7.72 | 7.70 | 7.71 | 7.71 | 57,195 |
08 Jan 2024 | 7.62 | 7.67 | 7.61 | 7.67 | 7.67 | 425,943 |
05 Jan 2024 | 7.61 | 7.67 | 7.58 | 7.64 | 7.64 | 242,933 |
04 Jan 2024 | 7.66 | 7.67 | 7.63 | 7.67 | 7.67 | 114,466 |
03 Jan 2024 | 7.70 | 7.70 | 7.65 | 7.66 | 7.66 | 171,180 |
02 Jan 2024 | 7.76 | 7.77 | 7.69 | 7.71 | 7.71 | 163,629 |
29 Dec 2023 | 7.78 | 7.78 | 7.76 | 7.72 | 7.72 | 100,720 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |