Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.42 | 8.52 | 8.36 | 8.38 | 8.38 | 33,055 |
02 May 2024 | 8.27 | 8.32 | 8.26 | 8.32 | 8.32 | 6,900 |
01 May 2024 | 8.26 | 8.42 | 8.26 | 8.29 | 8.29 | 29,300 |
30 Apr 2024 | 8.14 | 8.63 | 8.14 | 8.45 | 8.45 | 180,800 |
29 Apr 2024 | 8.25 | 8.31 | 8.21 | 8.23 | 8.23 | 83,600 |
26 Apr 2024 | 8.13 | 8.16 | 8.13 | 8.16 | 8.16 | 25,000 |
25 Apr 2024 | 7.67 | 7.74 | 7.67 | 7.74 | 7.74 | 1,800 |
24 Apr 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 2,300 |
23 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 300 |
22 Apr 2024 | 8.12 | 8.14 | 8.12 | 8.14 | 8.14 | 1,300 |
19 Apr 2024 | 7.76 | 8.00 | 7.76 | 7.96 | 7.96 | 4,500 |
18 Apr 2024 | 8.07 | 8.12 | 7.94 | 8.07 | 8.07 | 6,600 |
17 Apr 2024 | 7.92 | 8.22 | 7.92 | 8.22 | 8.22 | 15,000 |
16 Apr 2024 | 8.23 | 8.24 | 8.21 | 8.22 | 8.22 | 1,900 |
15 Apr 2024 | 8.47 | 8.47 | 8.41 | 8.42 | 8.42 | 4,100 |
12 Apr 2024 | 8.38 | 8.38 | 8.34 | 8.34 | 8.34 | 2,500 |
11 Apr 2024 | 8.29 | 8.34 | 8.29 | 8.34 | 8.34 | 4,600 |
10 Apr 2024 | 8.45 | 8.45 | 8.43 | 8.43 | 8.43 | 3,400 |
09 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1,000 |
08 Apr 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 200 |
05 Apr 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 900 |
04 Apr 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
03 Apr 2024 | 8.73 | 8.76 | 8.73 | 8.76 | 8.76 | 1,800 |
02 Apr 2024 | 8.48 | 8.52 | 8.48 | 8.52 | 8.52 | 1,700 |
01 Apr 2024 | 8.43 | 8.46 | 8.43 | 8.46 | 8.46 | 13,800 |
28 Mar 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
27 Mar 2024 | 8.67 | 8.84 | 8.67 | 8.84 | 8.84 | 82,800 |
26 Mar 2024 | 8.90 | 8.90 | 8.74 | 8.89 | 8.89 | 3,400 |
25 Mar 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 2,500 |
22 Mar 2024 | 9.06 | 9.06 | 8.78 | 8.99 | 8.99 | 43,400 |
21 Mar 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
20 Mar 2024 | 8.89 | 8.89 | 8.88 | 8.88 | 8.88 | 2,700 |
19 Mar 2024 | 8.80 | 8.89 | 8.77 | 8.89 | 8.89 | 4,100 |
18 Mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 2,200 |
15 Mar 2024 | 8.63 | 8.75 | 8.63 | 8.66 | 8.66 | 900 |
14 Mar 2024 | 8.76 | 8.82 | 8.72 | 8.72 | 8.72 | 2,100 |
13 Mar 2024 | 8.84 | 8.87 | 8.72 | 8.72 | 8.72 | 2,900 |
12 Mar 2024 | 8.72 | 9.02 | 8.72 | 8.75 | 8.75 | 10,600 |
11 Mar 2024 | 9.15 | 9.15 | 8.71 | 8.83 | 8.83 | 5,600 |
08 Mar 2024 | 9.27 | 9.44 | 9.13 | 9.44 | 9.44 | 1,900 |
07 Mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
06 Mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
05 Mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
04 Mar 2024 | 9.10 | 9.10 | 8.94 | 8.94 | 8.94 | 1,000 |
01 Mar 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1,400 |
29 Feb 2024 | 8.75 | 8.75 | 8.56 | 8.56 | 8.56 | 5,000 |
28 Feb 2024 | 8.46 | 8.63 | 8.46 | 8.63 | 8.63 | 7,100 |
27 Feb 2024 | 8.80 | 8.99 | 8.62 | 8.99 | 8.99 | 4,100 |
26 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
23 Feb 2024 | 8.60 | 8.60 | 8.51 | 8.51 | 8.51 | 3,400 |
22 Feb 2024 | 8.23 | 8.44 | 8.23 | 8.34 | 8.34 | 3,300 |
21 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 400 |
20 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1,000 |
16 Feb 2024 | 8.23 | 8.41 | 8.23 | 8.41 | 8.41 | 600 |
15 Feb 2024 | 7.57 | 7.88 | 7.57 | 7.86 | 7.86 | 1,500 |
14 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 600 |
13 Feb 2024 | 7.94 | 8.08 | 7.92 | 8.07 | 8.07 | 9,900 |
12 Feb 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
09 Feb 2024 | 7.76 | 7.92 | 7.74 | 7.76 | 7.76 | 4,500 |
08 Feb 2024 | 7.86 | 7.94 | 7.73 | 7.73 | 7.73 | 26,900 |
07 Feb 2024 | 7.98 | 8.14 | 7.83 | 7.85 | 7.85 | 15,900 |
06 Feb 2024 | 7.93 | 8.03 | 7.93 | 8.03 | 8.03 | 900 |
05 Feb 2024 | 7.92 | 8.08 | 7.92 | 8.08 | 8.08 | 58,700 |
02 Feb 2024 | 7.88 | 7.94 | 7.84 | 7.94 | 7.94 | 90,600 |
01 Feb 2024 | 8.02 | 8.09 | 7.89 | 8.08 | 8.08 | 1,300 |
31 Jan 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
30 Jan 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 4,300 |
29 Jan 2024 | 8.07 | 8.14 | 8.07 | 8.11 | 8.11 | 45,200 |
26 Jan 2024 | 7.95 | 7.98 | 7.93 | 7.98 | 7.98 | 48,500 |
25 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 28,200 |
24 Jan 2024 | 8.01 | 8.07 | 8.01 | 8.04 | 8.04 | 1,700 |
23 Jan 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 1,300 |
22 Jan 2024 | 8.10 | 8.16 | 8.10 | 8.16 | 8.16 | 1,300 |
19 Jan 2024 | 8.00 | 8.07 | 7.98 | 8.07 | 8.07 | 1,600 |
18 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 400 |
17 Jan 2024 | 8.16 | 8.16 | 8.05 | 8.09 | 8.09 | 12,000 |
16 Jan 2024 | 8.14 | 8.14 | 8.08 | 8.08 | 8.08 | 800 |
12 Jan 2024 | 8.04 | 8.05 | 8.00 | 8.05 | 8.05 | 20,600 |
11 Jan 2024 | 7.97 | 8.13 | 7.97 | 8.13 | 8.13 | 600 |
10 Jan 2024 | 8.05 | 8.05 | 7.71 | 7.71 | 7.71 | 400 |
09 Jan 2024 | 8.03 | 8.25 | 8.03 | 8.25 | 8.25 | 2,200 |
08 Jan 2024 | 8.18 | 8.36 | 8.05 | 8.06 | 8.06 | 23,700 |
05 Jan 2024 | 7.86 | 8.09 | 7.83 | 8.04 | 8.04 | 6,600 |
04 Jan 2024 | 7.92 | 8.18 | 7.91 | 7.91 | 7.91 | 5,200 |
03 Jan 2024 | 7.65 | 7.79 | 7.64 | 7.79 | 7.79 | 7,300 |
02 Jan 2024 | 7.90 | 7.92 | 7.80 | 7.80 | 7.80 | 8,300 |
29 Dec 2023 | 7.71 | 7.89 | 7.71 | 7.74 | 7.74 | 6,900 |
28 Dec 2023 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 400 |
27 Dec 2023 | 7.74 | 7.75 | 7.64 | 7.64 | 7.64 | 10,000 |
26 Dec 2023 | 7.44 | 7.66 | 7.44 | 7.52 | 7.52 | 10,600 |
22 Dec 2023 | 7.70 | 7.77 | 7.52 | 7.63 | 7.63 | 2,900 |
21 Dec 2023 | 7.58 | 7.58 | 7.34 | 7.35 | 7.35 | 4,500 |
20 Dec 2023 | 7.60 | 7.60 | 7.57 | 7.57 | 7.57 | 3,100 |
19 Dec 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1,300 |
18 Dec 2023 | 7.40 | 7.73 | 7.40 | 7.72 | 7.72 | 78,900 |
15 Dec 2023 | 7.50 | 7.76 | 7.50 | 7.63 | 7.63 | 1,500 |
14 Dec 2023 | 7.97 | 8.02 | 7.57 | 7.79 | 7.79 | 3,000 |
13 Dec 2023 | 8.26 | 8.26 | 7.97 | 8.00 | 8.00 | 23,900 |
12 Dec 2023 | 8.00 | 8.04 | 7.80 | 8.04 | 8.04 | 18,700 |
11 Dec 2023 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |