Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 7.56 | 7.66 | 7.56 | 7.66 | 7.66 | 2,000 |
09 May 2024 | 7.48 | 7.65 | 7.47 | 7.57 | 7.57 | 2,600 |
08 May 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 100 |
07 May 2024 | 7.45 | 7.50 | 7.45 | 7.46 | 7.46 | 1,400 |
06 May 2024 | 7.65 | 7.69 | 7.48 | 7.48 | 7.48 | 4,900 |
03 May 2024 | 7.20 | 7.66 | 7.20 | 7.66 | 7.66 | 5,300 |
02 May 2024 | 6.84 | 7.17 | 6.80 | 7.14 | 7.14 | 9,300 |
01 May 2024 | 6.77 | 6.87 | 6.65 | 6.80 | 6.80 | 19,500 |
30 Apr 2024 | 6.25 | 6.73 | 6.25 | 6.73 | 6.73 | 5,400 |
29 Apr 2024 | 6.73 | 6.73 | 6.71 | 6.71 | 6.71 | 300 |
26 Apr 2024 | 6.91 | 6.93 | 6.70 | 6.82 | 6.82 | 8,800 |
25 Apr 2024 | 7.00 | 7.01 | 6.85 | 6.89 | 6.89 | 6,300 |
24 Apr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1,000 |
23 Apr 2024 | 7.16 | 7.17 | 7.14 | 7.14 | 7.14 | 2,200 |
22 Apr 2024 | 7.32 | 7.32 | 7.15 | 7.15 | 7.15 | 4,300 |
19 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 100 |
18 Apr 2024 | 7.40 | 7.40 | 7.36 | 7.36 | 7.36 | 5,200 |
17 Apr 2024 | 7.48 | 7.48 | 7.38 | 7.38 | 7.38 | 200 |
16 Apr 2024 | 7.58 | 7.58 | 7.41 | 7.50 | 7.50 | 3,700 |
15 Apr 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 100 |
12 Apr 2024 | 7.62 | 7.64 | 7.58 | 7.58 | 7.58 | 1,200 |
11 Apr 2024 | 7.50 | 7.73 | 7.50 | 7.66 | 7.66 | 6,400 |
10 Apr 2024 | 7.41 | 7.50 | 7.41 | 7.50 | 7.50 | 24,300 |
09 Apr 2024 | 7.40 | 7.41 | 7.40 | 7.41 | 7.41 | 200 |
08 Apr 2024 | 7.37 | 7.40 | 7.37 | 7.40 | 7.40 | 1,000 |
05 Apr 2024 | 7.28 | 7.34 | 7.25 | 7.33 | 7.33 | 6,300 |
04 Apr 2024 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 200 |
03 Apr 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 100 |
02 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1,100 |
01 Apr 2024 | 7.15 | 7.24 | 7.15 | 7.24 | 7.24 | 1,900 |
28 Mar 2024 | 7.20 | 7.23 | 7.19 | 7.23 | 7.23 | 800 |
27 Mar 2024 | 7.39 | 7.40 | 7.00 | 7.18 | 7.18 | 3,700 |
26 Mar 2024 | 7.38 | 7.38 | 7.17 | 7.29 | 7.29 | 2,900 |
25 Mar 2024 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | 1,200 |
22 Mar 2024 | 7.19 | 7.43 | 7.06 | 7.43 | 7.43 | 1,800 |
21 Mar 2024 | 7.12 | 7.20 | 7.05 | 7.20 | 7.20 | 4,400 |
20 Mar 2024 | 7.06 | 7.20 | 7.05 | 7.13 | 7.13 | 3,800 |
19 Mar 2024 | 7.06 | 7.16 | 7.06 | 7.16 | 7.16 | 1,600 |
18 Mar 2024 | 7.13 | 7.13 | 7.10 | 7.10 | 7.10 | 400 |
15 Mar 2024 | 7.10 | 7.17 | 7.10 | 7.17 | 7.17 | 1,500 |
14 Mar 2024 | 7.10 | 7.19 | 7.00 | 7.10 | 7.10 | 2,100 |
13 Mar 2024 | 7.25 | 7.25 | 7.14 | 7.15 | 7.15 | 1,800 |
12 Mar 2024 | 7.24 | 7.24 | 7.14 | 7.16 | 7.16 | 2,500 |
11 Mar 2024 | 7.57 | 7.59 | 7.22 | 7.26 | 7.26 | 9,800 |
08 Mar 2024 | 7.85 | 7.85 | 7.56 | 7.59 | 7.59 | 17,500 |
07 Mar 2024 | 7.54 | 7.86 | 7.54 | 7.86 | 7.86 | 4,000 |
06 Mar 2024 | 8.24 | 8.24 | 8.01 | 8.05 | 8.05 | 2,300 |
05 Mar 2024 | 8.14 | 8.22 | 8.10 | 8.22 | 8.22 | 8,200 |
04 Mar 2024 | 8.20 | 8.20 | 8.00 | 8.14 | 8.14 | 2,600 |
01 Mar 2024 | 8.27 | 8.27 | 8.23 | 8.25 | 8.25 | 17,900 |
29 Feb 2024 | 8.37 | 8.38 | 8.37 | 8.37 | 8.37 | 600 |
28 Feb 2024 | 8.43 | 8.43 | 8.23 | 8.37 | 8.37 | 4,700 |
27 Feb 2024 | 8.41 | 8.44 | 8.22 | 8.44 | 8.44 | 2,300 |
26 Feb 2024 | 8.31 | 8.46 | 8.31 | 8.42 | 8.42 | 3,200 |
23 Feb 2024 | 8.32 | 8.32 | 8.28 | 8.30 | 8.30 | 11,000 |
22 Feb 2024 | 8.53 | 8.53 | 8.35 | 8.35 | 8.35 | 700 |
21 Feb 2024 | 8.37 | 8.53 | 8.37 | 8.51 | 8.51 | 4,800 |
20 Feb 2024 | 8.42 | 8.45 | 8.31 | 8.34 | 8.34 | 2,700 |
16 Feb 2024 | 8.30 | 8.44 | 8.29 | 8.41 | 8.41 | 2,900 |
15 Feb 2024 | 8.27 | 8.35 | 8.27 | 8.34 | 8.34 | 2,600 |
14 Feb 2024 | 8.23 | 8.31 | 8.23 | 8.25 | 8.25 | 3,600 |
13 Feb 2024 | 8.38 | 8.39 | 8.22 | 8.22 | 8.22 | 1,000 |
12 Feb 2024 | 8.35 | 8.56 | 8.35 | 8.39 | 8.39 | 3,800 |
09 Feb 2024 | 8.24 | 8.42 | 8.16 | 8.35 | 8.35 | 4,700 |
08 Feb 2024 | 8.10 | 8.26 | 8.10 | 8.26 | 8.26 | 2,500 |
07 Feb 2024 | 8.40 | 8.40 | 8.12 | 8.12 | 8.12 | 15,300 |
06 Feb 2024 | 8.00 | 8.62 | 8.00 | 8.45 | 8.45 | 16,200 |
05 Feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1,000 |
02 Feb 2024 | 8.08 | 8.40 | 8.06 | 8.32 | 8.32 | 12,600 |
01 Feb 2024 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | 1,900 |
31 Jan 2024 | 8.01 | 8.04 | 8.01 | 8.04 | 8.04 | 2,800 |
30 Jan 2024 | 8.13 | 8.20 | 8.00 | 8.11 | 8.11 | 5,200 |
29 Jan 2024 | 8.09 | 8.13 | 8.08 | 8.12 | 8.12 | 9,600 |
26 Jan 2024 | 8.10 | 8.12 | 8.06 | 8.10 | 8.10 | 8,300 |
25 Jan 2024 | 8.01 | 8.17 | 8.01 | 8.10 | 8.10 | 7,400 |
24 Jan 2024 | 8.14 | 8.38 | 8.08 | 8.15 | 8.15 | 6,300 |
23 Jan 2024 | 7.92 | 8.16 | 7.92 | 8.16 | 8.16 | 8,600 |
22 Jan 2024 | 8.18 | 8.18 | 7.87 | 7.91 | 7.91 | 2,700 |
19 Jan 2024 | 8.00 | 8.43 | 8.00 | 8.19 | 8.19 | 1,800 |
18 Jan 2024 | 8.05 | 8.16 | 8.05 | 8.14 | 8.14 | 2,300 |
17 Jan 2024 | 8.24 | 8.24 | 8.00 | 8.02 | 8.02 | 2,500 |
16 Jan 2024 | 8.36 | 8.36 | 7.75 | 8.21 | 8.21 | 6,600 |
15 Jan 2024 | 8.47 | 8.47 | 8.40 | 8.40 | 8.40 | 1,500 |
12 Jan 2024 | 8.39 | 8.47 | 8.39 | 8.47 | 8.47 | 800 |
11 Jan 2024 | 8.52 | 8.52 | 8.21 | 8.35 | 8.35 | 6,300 |
10 Jan 2024 | 8.63 | 8.80 | 8.63 | 8.64 | 8.64 | 10,200 |
09 Jan 2024 | 8.15 | 8.69 | 8.15 | 8.59 | 8.59 | 12,200 |
08 Jan 2024 | 7.93 | 8.16 | 7.90 | 8.16 | 8.16 | 9,400 |
05 Jan 2024 | 7.78 | 8.10 | 7.78 | 8.05 | 8.05 | 16,800 |
04 Jan 2024 | 7.65 | 7.80 | 7.65 | 7.75 | 7.75 | 3,800 |
03 Jan 2024 | 7.66 | 7.85 | 7.63 | 7.64 | 7.64 | 2,600 |
02 Jan 2024 | 7.45 | 7.63 | 7.45 | 7.63 | 7.63 | 5,800 |
29 Dec 2023 | 7.52 | 7.61 | 7.52 | 7.52 | 7.52 | 1,500 |
28 Dec 2023 | 7.55 | 7.55 | 7.45 | 7.51 | 7.51 | 2,900 |
27 Dec 2023 | 7.40 | 7.72 | 7.40 | 7.57 | 7.57 | 10,700 |
22 Dec 2023 | 7.33 | 7.38 | 7.28 | 7.38 | 7.38 | 16,900 |
21 Dec 2023 | 7.41 | 7.41 | 7.24 | 7.27 | 7.27 | 20,400 |
20 Dec 2023 | 7.40 | 7.60 | 7.28 | 7.45 | 7.45 | 11,000 |
19 Dec 2023 | 7.63 | 7.70 | 7.39 | 7.39 | 7.39 | 8,400 |
18 Dec 2023 | 7.86 | 7.86 | 7.60 | 7.64 | 7.64 | 12,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |