Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 8.4764 | 8.4863 | 8.4538 | 8.4821 | 8.4821 | - |
17 May 2024 | 8.4777 | 8.4858 | 8.4531 | 8.4776 | 8.4776 | - |
16 May 2024 | 8.4987 | 8.5029 | 8.4701 | 8.5016 | 8.5016 | - |
15 May 2024 | 8.4472 | 8.4927 | 8.4466 | 8.4476 | 8.4476 | - |
14 May 2024 | 8.4311 | 8.4571 | 8.4168 | 8.4303 | 8.4303 | - |
13 May 2024 | 8.4168 | 8.4424 | 8.4125 | 8.4163 | 8.4163 | - |
10 May 2024 | 8.4245 | 8.4303 | 8.4053 | 8.4244 | 8.4244 | - |
09 May 2024 | 8.3989 | 8.4257 | 8.3821 | 8.3998 | 8.3998 | - |
08 May 2024 | 8.4066 | 8.4108 | 8.3929 | 8.4059 | 8.4059 | - |
07 May 2024 | 8.4178 | 8.4355 | 8.4096 | 8.4174 | 8.4174 | - |
06 May 2024 | 8.4021 | 8.4321 | 8.4009 | 8.4016 | 8.4016 | - |
03 May 2024 | 8.3840 | 8.4433 | 8.3791 | 8.3821 | 8.3821 | - |
02 May 2024 | 8.3815 | 8.3844 | 8.3444 | 8.3814 | 8.3814 | - |
01 May 2024 | 8.3440 | 8.3622 | 8.3283 | 8.3443 | 8.3443 | - |
30 Apr 2024 | 8.3826 | 8.3961 | 8.3548 | 8.3846 | 8.3846 | - |
29 Apr 2024 | 8.3812 | 8.3987 | 8.3672 | 8.3819 | 8.3819 | - |
26 Apr 2024 | 8.3953 | 8.4174 | 8.3545 | 8.3969 | 8.3969 | - |
25 Apr 2024 | 8.3781 | 8.4003 | 8.3600 | 8.3778 | 8.3778 | - |
24 Apr 2024 | 8.3834 | 8.3934 | 8.3638 | 8.3830 | 8.3830 | - |
23 Apr 2024 | 8.3476 | 8.3917 | 8.3356 | 8.3477 | 8.3477 | - |
22 Apr 2024 | 8.3464 | 8.3578 | 8.3254 | 8.3469 | 8.3469 | - |
19 Apr 2024 | 8.3342 | 8.3626 | 8.3076 | 8.3351 | 8.3351 | - |
18 Apr 2024 | 8.3537 | 8.3705 | 8.3384 | 8.3537 | 8.3537 | - |
17 Apr 2024 | 8.3182 | 8.3424 | 8.3074 | 8.3177 | 8.3177 | - |
16 Apr 2024 | 8.3178 | 8.3437 | 8.2990 | 8.3183 | 8.3183 | - |
15 Apr 2024 | 8.3435 | 8.3531 | 8.3166 | 8.3448 | 8.3448 | - |
12 Apr 2024 | 8.4063 | 8.4073 | 8.3249 | 8.4066 | 8.4066 | - |
11 Apr 2024 | 8.4156 | 8.4269 | 8.3838 | 8.4144 | 8.4144 | - |
10 Apr 2024 | 8.5025 | 8.5103 | 8.4091 | 8.5027 | 8.5027 | - |
09 Apr 2024 | 8.5064 | 8.5227 | 8.4959 | 8.5065 | 8.5065 | - |
08 Apr 2024 | 8.4781 | 8.5031 | 8.4722 | 8.4785 | 8.4785 | - |
05 Apr 2024 | 8.4831 | 8.4918 | 8.4476 | 8.4832 | 8.4832 | - |
04 Apr 2024 | 8.4851 | 8.5138 | 8.4816 | 8.4843 | 8.4843 | - |
03 Apr 2024 | 8.4301 | 8.4789 | 8.4250 | 8.4300 | 8.4300 | - |
02 Apr 2024 | 8.4022 | 8.4385 | 8.3926 | 8.4015 | 8.4015 | - |
01 Apr 2024 | 8.4459 | 8.4505 | 8.3973 | 8.4455 | 8.4455 | - |
29 Mar 2024 | 8.4446 | 8.4530 | 8.4244 | 8.4439 | 8.4439 | - |
28 Mar 2024 | 8.4588 | 8.4710 | 8.4292 | 8.4580 | 8.4580 | - |
27 Mar 2024 | 8.4740 | 8.4798 | 8.4562 | 8.4737 | 8.4737 | - |
26 Mar 2024 | 8.4739 | 8.4983 | 8.4692 | 8.4766 | 8.4766 | - |
25 Mar 2024 | 8.4529 | 8.4792 | 8.4463 | 8.4526 | 8.4526 | - |
22 Mar 2024 | 8.4936 | 8.4989 | 8.4490 | 8.4927 | 8.4927 | - |
21 Mar 2024 | 8.5534 | 8.5569 | 8.4888 | 8.5554 | 8.5554 | - |
20 Mar 2024 | 8.4965 | 8.5045 | 8.4761 | 8.4973 | 8.4973 | - |
19 Mar 2024 | 8.5022 | 8.5059 | 8.4746 | 8.5005 | 8.5005 | - |
18 Mar 2024 | 8.5126 | 8.5281 | 8.5081 | 8.5117 | 8.5117 | - |
15 Mar 2024 | 8.5123 | 8.5256 | 8.5030 | 8.5131 | 8.5131 | - |
14 Mar 2024 | 8.5684 | 8.5694 | 8.5132 | 8.5664 | 8.5664 | - |
13 Mar 2024 | 8.5469 | 8.5637 | 8.5424 | 8.5486 | 8.5486 | - |
12 Mar 2024 | 8.5490 | 8.5584 | 8.5301 | 8.5492 | 8.5492 | - |
11 Mar 2024 | 8.5574 | 8.5615 | 8.5337 | 8.5574 | 8.5574 | - |
08 Mar 2024 | 8.5639 | 8.5823 | 8.5433 | 8.5631 | 8.5631 | - |
07 Mar 2024 | 8.5268 | 8.5562 | 8.5007 | 8.5267 | 8.5267 | - |
06 Mar 2024 | 8.4934 | 8.5392 | 8.4813 | 8.4931 | 8.4931 | - |
05 Mar 2024 | 8.4921 | 8.5070 | 8.4797 | 8.4928 | 8.4928 | - |
04 Mar 2024 | 8.4872 | 8.5015 | 8.4809 | 8.4874 | 8.4874 | - |
01 Mar 2024 | 8.4579 | 8.4868 | 8.4533 | 8.4574 | 8.4574 | - |
29 Feb 2024 | 8.4838 | 8.4969 | 8.4574 | 8.4815 | 8.4815 | - |
28 Feb 2024 | 8.4810 | 8.4875 | 8.4513 | 8.4826 | 8.4826 | - |
27 Feb 2024 | 8.4883 | 8.5011 | 8.4766 | 8.4888 | 8.4888 | - |
26 Feb 2024 | 8.4646 | 8.4942 | 8.4587 | 8.4649 | 8.4649 | - |
23 Feb 2024 | 8.4675 | 8.4798 | 8.4579 | 8.4674 | 8.4674 | - |
22 Feb 2024 | 8.4620 | 8.5136 | 8.4509 | 8.4615 | 8.4615 | - |
21 Feb 2024 | 8.4539 | 8.4618 | 8.4390 | 8.4545 | 8.4545 | - |
20 Feb 2024 | 8.4256 | 8.4768 | 8.4164 | 8.4264 | 8.4264 | - |
19 Feb 2024 | 8.4336 | 8.4378 | 8.4156 | 8.4340 | 8.4340 | - |
16 Feb 2024 | 8.4242 | 8.4318 | 8.3965 | 8.4239 | 8.4239 | - |
15 Feb 2024 | 8.3903 | 8.4327 | 8.3831 | 8.3896 | 8.3896 | - |
14 Feb 2024 | 8.3727 | 8.3922 | 8.3607 | 8.3725 | 8.3725 | - |
13 Feb 2024 | 8.4202 | 8.4378 | 8.3676 | 8.4201 | 8.4201 | - |
12 Feb 2024 | 8.4432 | 8.4492 | 8.4119 | 8.4430 | 8.4430 | - |
09 Feb 2024 | 8.4292 | 8.4412 | 8.4149 | 8.4285 | 8.4285 | - |
08 Feb 2024 | 8.4245 | 8.4369 | 8.4004 | 8.4240 | 8.4240 | - |
07 Feb 2024 | 8.4135 | 8.4328 | 8.4095 | 8.4138 | 8.4138 | - |
06 Feb 2024 | 8.4007 | 8.4179 | 8.3890 | 8.4008 | 8.4008 | - |
05 Feb 2024 | 8.4274 | 8.4363 | 8.3870 | 8.4308 | 8.4308 | - |
02 Feb 2024 | 8.5031 | 8.5205 | 8.4312 | 8.5031 | 8.5031 | - |
01 Feb 2024 | 8.4454 | 8.4956 | 8.4268 | 8.4437 | 8.4437 | - |
31 Jan 2024 | 8.4756 | 8.5106 | 8.4484 | 8.4757 | 8.4757 | - |
30 Jan 2024 | 8.4646 | 8.4845 | 8.4493 | 8.4645 | 8.4645 | - |
29 Jan 2024 | 8.4710 | 8.4789 | 8.4354 | 8.4713 | 8.4713 | - |
26 Jan 2024 | 8.4789 | 8.5020 | 8.4497 | 8.4791 | 8.4791 | - |
25 Jan 2024 | 8.5049 | 8.5198 | 8.4634 | 8.5059 | 8.5059 | - |
24 Jan 2024 | 8.4914 | 8.5459 | 8.4879 | 8.4916 | 8.4916 | - |
23 Jan 2024 | 8.5018 | 8.5372 | 8.4639 | 8.5028 | 8.5028 | - |
22 Jan 2024 | 8.5140 | 8.5284 | 8.5052 | 8.5134 | 8.5134 | - |
19 Jan 2024 | 8.5093 | 8.5174 | 8.4975 | 8.5081 | 8.5081 | - |
18 Jan 2024 | 8.5151 | 8.5273 | 8.4815 | 8.5133 | 8.5133 | - |
17 Jan 2024 | 8.5137 | 8.5168 | 8.4819 | 8.5129 | 8.5129 | - |
16 Jan 2024 | 8.5626 | 8.5626 | 8.5027 | 8.5615 | 8.5615 | - |
15 Jan 2024 | 8.5589 | 8.5696 | 8.5503 | 8.5586 | 8.5586 | - |
12 Jan 2024 | 8.5850 | 8.5915 | 8.5548 | 8.5824 | 8.5824 | - |
11 Jan 2024 | 8.5808 | 8.5922 | 8.5455 | 8.5808 | 8.5808 | - |
10 Jan 2024 | 8.5446 | 8.5769 | 8.5380 | 8.5434 | 8.5434 | - |
09 Jan 2024 | 8.5471 | 8.5647 | 8.5282 | 8.5468 | 8.5468 | - |
08 Jan 2024 | 8.5463 | 8.5689 | 8.5271 | 8.5464 | 8.5464 | - |
05 Jan 2024 | 8.5474 | 8.5864 | 8.4963 | 8.5477 | 8.5477 | - |
04 Jan 2024 | 8.5294 | 8.5645 | 8.5225 | 8.5289 | 8.5289 | - |
03 Jan 2024 | 8.5491 | 8.5665 | 8.5086 | 8.5502 | 8.5502 | - |
02 Jan 2024 | 8.6188 | 8.6280 | 8.5503 | 8.6190 | 8.6190 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |