Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 8.83 | 8.87 | 8.78 | 8.83 | 8.83 | 152,300 |
23 May 2024 | 8.83 | 8.85 | 8.79 | 8.80 | 8.80 | 216,000 |
22 May 2024 | 8.88 | 8.91 | 8.81 | 8.83 | 8.83 | 657,000 |
21 May 2024 | 8.90 | 8.94 | 8.88 | 8.90 | 8.90 | 277,300 |
20 May 2024 | 8.92 | 8.97 | 8.90 | 8.94 | 8.94 | 180,309 |
17 May 2024 | 8.92 | 8.97 | 8.91 | 8.94 | 8.94 | 148,300 |
16 May 2024 | 8.96 | 9.03 | 8.91 | 8.94 | 8.94 | 178,400 |
15 May 2024 | 9.02 | 9.05 | 8.97 | 8.98 | 8.98 | 346,000 |
14 May 2024 | 8.94 | 9.04 | 8.94 | 9.02 | 9.02 | 225,100 |
13 May 2024 | 8.97 | 9.01 | 8.95 | 8.98 | 8.98 | 247,700 |
10 May 2024 | 9.00 | 9.02 | 8.95 | 8.97 | 8.97 | 167,500 |
09 May 2024 | 8.92 | 9.02 | 8.90 | 9.01 | 9.01 | 216,700 |
08 May 2024 | 9.00 | 9.05 | 8.92 | 8.95 | 8.95 | 332,300 |
07 May 2024 | 9.01 | 9.06 | 8.93 | 8.97 | 8.97 | 268,000 |
06 May 2024 | 8.88 | 8.99 | 8.84 | 8.98 | 8.98 | 549,800 |
30 Apr 2024 | 9.17 | 9.23 | 8.62 | 8.84 | 8.84 | 586,923 |
29 Apr 2024 | 9.20 | 9.29 | 9.14 | 9.17 | 9.17 | 315,000 |
26 Apr 2024 | 9.04 | 9.17 | 9.02 | 9.16 | 9.16 | 447,010 |
25 Apr 2024 | 8.93 | 9.07 | 8.92 | 8.97 | 8.97 | 243,900 |
24 Apr 2024 | 9.17 | 9.37 | 8.90 | 8.93 | 8.93 | 910,300 |
23 Apr 2024 | 9.05 | 9.12 | 9.02 | 9.08 | 9.08 | 83,400 |
22 Apr 2024 | 9.18 | 9.18 | 9.07 | 9.08 | 9.08 | 418,800 |
19 Apr 2024 | 9.19 | 9.19 | 9.07 | 9.13 | 9.13 | 210,000 |
18 Apr 2024 | 8.95 | 9.20 | 8.95 | 9.17 | 9.17 | 564,900 |
17 Apr 2024 | 8.85 | 8.98 | 8.82 | 8.98 | 8.98 | 250,300 |
16 Apr 2024 | 8.99 | 9.00 | 8.85 | 8.87 | 8.87 | 199,700 |
15 Apr 2024 | 8.85 | 9.00 | 8.85 | 8.98 | 8.98 | 191,537 |
12 Apr 2024 | 8.82 | 8.89 | 8.82 | 8.87 | 8.87 | 96,200 |
11 Apr 2024 | 8.82 | 8.89 | 8.81 | 8.84 | 8.84 | 178,100 |
10 Apr 2024 | 8.85 | 8.89 | 8.77 | 8.84 | 8.84 | 185,835 |
09 Apr 2024 | 8.97 | 8.97 | 8.80 | 8.84 | 8.84 | 336,658 |
08 Apr 2024 | 8.92 | 8.99 | 8.83 | 8.96 | 8.96 | 510,000 |
03 Apr 2024 | 8.90 | 8.95 | 8.79 | 8.93 | 8.93 | 393,223 |
02 Apr 2024 | 9.11 | 9.14 | 8.89 | 8.92 | 8.92 | 693,240 |
01 Apr 2024 | 9.25 | 9.25 | 8.93 | 9.07 | 9.07 | 1,468,800 |
29 Mar 2024 | 9.24 | 9.47 | 9.24 | 9.41 | 9.41 | 432,600 |
28 Mar 2024 | 9.10 | 9.30 | 9.10 | 9.29 | 9.29 | 504,000 |
27 Mar 2024 | 9.25 | 9.26 | 9.06 | 9.10 | 9.10 | 346,700 |
26 Mar 2024 | 8.96 | 9.24 | 8.96 | 9.23 | 9.23 | 492,258 |
25 Mar 2024 | 8.87 | 9.06 | 8.87 | 9.00 | 9.00 | 404,518 |
22 Mar 2024 | 8.94 | 9.00 | 8.82 | 8.91 | 8.91 | 408,200 |
21 Mar 2024 | 8.78 | 8.99 | 8.78 | 8.97 | 8.97 | 353,818 |
20 Mar 2024 | 8.72 | 8.83 | 8.72 | 8.83 | 8.83 | 212,998 |
19 Mar 2024 | 8.76 | 8.81 | 8.70 | 8.74 | 8.74 | 244,100 |
18 Mar 2024 | 8.67 | 8.77 | 8.64 | 8.77 | 8.77 | 194,900 |
15 Mar 2024 | 8.48 | 8.69 | 8.48 | 8.67 | 8.67 | 445,760 |
14 Mar 2024 | 8.48 | 8.55 | 8.45 | 8.52 | 8.52 | 228,600 |
13 Mar 2024 | 8.40 | 8.55 | 8.40 | 8.51 | 8.51 | 325,400 |
12 Mar 2024 | 8.54 | 8.57 | 8.32 | 8.42 | 8.42 | 540,660 |
11 Mar 2024 | 8.53 | 8.60 | 8.45 | 8.53 | 8.53 | 273,684 |
08 Mar 2024 | 8.55 | 8.60 | 8.46 | 8.53 | 8.53 | 325,400 |
07 Mar 2024 | 8.61 | 8.69 | 8.50 | 8.55 | 8.55 | 768,620 |
06 Mar 2024 | 8.76 | 8.89 | 8.58 | 8.61 | 8.61 | 635,270 |
05 Mar 2024 | 8.65 | 9.00 | 8.62 | 8.84 | 8.84 | 674,535 |
04 Mar 2024 | 8.80 | 8.80 | 8.62 | 8.70 | 8.70 | 378,329 |
01 Mar 2024 | 8.91 | 8.92 | 8.73 | 8.78 | 8.78 | 531,676 |
29 Feb 2024 | 8.39 | 8.98 | 8.39 | 8.82 | 8.82 | 1,176,100 |
28 Feb 2024 | 8.58 | 8.70 | 8.40 | 8.42 | 8.42 | 556,263 |
27 Feb 2024 | 8.30 | 8.62 | 8.25 | 8.62 | 8.62 | 629,887 |
26 Feb 2024 | 8.00 | 8.38 | 8.00 | 8.34 | 8.34 | 680,100 |
23 Feb 2024 | 7.91 | 8.13 | 7.91 | 8.05 | 8.05 | 484,037 |
22 Feb 2024 | 7.79 | 7.96 | 7.79 | 7.93 | 7.93 | 500,140 |
21 Feb 2024 | 7.68 | 7.88 | 7.60 | 7.83 | 7.83 | 574,774 |
20 Feb 2024 | 7.75 | 7.85 | 7.49 | 7.70 | 7.70 | 613,300 |
19 Feb 2024 | 7.88 | 7.97 | 7.71 | 7.78 | 7.78 | 430,550 |
08 Feb 2024 | 7.79 | 7.85 | 7.71 | 7.75 | 7.75 | 343,500 |
07 Feb 2024 | 7.64 | 7.94 | 7.60 | 7.76 | 7.76 | 546,887 |
06 Feb 2024 | 7.14 | 7.69 | 7.11 | 7.59 | 7.59 | 932,400 |
05 Feb 2024 | 7.13 | 7.18 | 7.06 | 7.17 | 7.17 | 363,295 |
02 Feb 2024 | 7.12 | 7.23 | 7.09 | 7.15 | 7.15 | 396,100 |
01 Feb 2024 | 7.04 | 7.18 | 7.04 | 7.15 | 7.15 | 296,401 |
31 Jan 2024 | 7.10 | 7.16 | 6.97 | 7.08 | 7.08 | 351,400 |
30 Jan 2024 | 7.18 | 7.25 | 7.05 | 7.14 | 7.14 | 465,200 |
29 Jan 2024 | 7.14 | 7.23 | 7.14 | 7.21 | 7.21 | 286,300 |
26 Jan 2024 | 7.25 | 7.25 | 7.13 | 7.16 | 7.16 | 424,100 |
25 Jan 2024 | 7.09 | 7.26 | 7.08 | 7.22 | 7.22 | 852,698 |
24 Jan 2024 | 6.97 | 7.10 | 6.97 | 7.10 | 7.10 | 809,100 |
23 Jan 2024 | 6.93 | 7.01 | 6.93 | 6.99 | 6.99 | 531,800 |
22 Jan 2024 | 7.07 | 7.18 | 6.93 | 6.98 | 6.98 | 1,329,800 |
19 Jan 2024 | 6.78 | 6.89 | 6.74 | 6.83 | 6.83 | 153,200 |
18 Jan 2024 | 6.73 | 6.82 | 6.62 | 6.82 | 6.82 | 420,900 |
17 Jan 2024 | 6.98 | 7.00 | 6.75 | 6.76 | 6.76 | 391,600 |
16 Jan 2024 | 6.89 | 6.98 | 6.89 | 6.97 | 6.97 | 290,500 |
15 Jan 2024 | 6.92 | 6.93 | 6.87 | 6.92 | 6.92 | 456,634 |
12 Jan 2024 | 6.87 | 6.93 | 6.83 | 6.91 | 6.91 | 247,800 |
11 Jan 2024 | 6.77 | 6.91 | 6.75 | 6.90 | 6.90 | 229,600 |
10 Jan 2024 | 6.90 | 6.90 | 6.75 | 6.76 | 6.76 | 331,400 |
09 Jan 2024 | 6.82 | 6.97 | 6.82 | 6.93 | 6.93 | 492,700 |
08 Jan 2024 | 6.88 | 6.97 | 6.78 | 6.84 | 6.84 | 286,800 |
05 Jan 2024 | 6.88 | 7.00 | 6.88 | 6.91 | 6.91 | 353,700 |
04 Jan 2024 | 6.83 | 6.93 | 6.82 | 6.90 | 6.90 | 382,900 |
03 Jan 2024 | 6.77 | 6.86 | 6.77 | 6.83 | 6.83 | 205,300 |
02 Jan 2024 | 6.88 | 6.88 | 6.76 | 6.82 | 6.82 | 372,100 |
29 Dec 2023 | 6.64 | 6.72 | 6.64 | 6.71 | 6.71 | 182,500 |
28 Dec 2023 | 6.58 | 6.69 | 6.58 | 6.66 | 6.66 | 276,901 |
27 Dec 2023 | 6.57 | 6.63 | 6.57 | 6.62 | 6.62 | 70,000 |
26 Dec 2023 | 6.58 | 6.61 | 6.54 | 6.61 | 6.61 | 183,600 |
25 Dec 2023 | 6.54 | 6.60 | 6.53 | 6.60 | 6.60 | 95,400 |
22 Dec 2023 | 6.54 | 6.58 | 6.49 | 6.54 | 6.54 | 130,400 |
21 Dec 2023 | 6.52 | 6.58 | 6.48 | 6.57 | 6.57 | 109,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |