Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 9.600 | 10.160 | 9.310 | 10.000 | 10.000 | 650,800 |
16 May 2024 | 9.790 | 9.790 | 9.390 | 9.600 | 9.600 | 406,200 |
14 May 2024 | 9.500 | 9.500 | 9.330 | 9.430 | 9.430 | 186,800 |
13 May 2024 | 9.390 | 9.600 | 9.210 | 9.400 | 9.400 | 682,400 |
10 May 2024 | 9.150 | 9.280 | 9.150 | 9.270 | 9.270 | 301,600 |
09 May 2024 | 8.990 | 9.170 | 8.960 | 9.170 | 9.170 | 207,600 |
08 May 2024 | 9.010 | 9.100 | 8.880 | 9.000 | 9.000 | 270,100 |
07 May 2024 | 9.050 | 9.110 | 8.950 | 9.110 | 9.110 | 215,400 |
06 May 2024 | 9.230 | 9.350 | 8.950 | 9.080 | 9.080 | 614,300 |
03 May 2024 | 9.110 | 9.500 | 9.070 | 9.500 | 9.500 | 138,300 |
02 May 2024 | 8.710 | 9.490 | 8.710 | 9.450 | 9.450 | 30,500 |
30 Apr 2024 | 9.440 | 9.440 | 8.620 | 9.100 | 9.100 | 448,100 |
29 Apr 2024 | 9.210 | 9.400 | 9.060 | 9.280 | 9.280 | 302,747 |
26 Apr 2024 | 9.000 | 9.190 | 9.000 | 9.170 | 9.170 | 210,500 |
25 Apr 2024 | 9.030 | 9.110 | 8.920 | 9.090 | 9.090 | 219,500 |
24 Apr 2024 | 9.000 | 9.050 | 8.950 | 9.030 | 9.030 | 354,800 |
23 Apr 2024 | 8.690 | 8.900 | 8.680 | 8.870 | 8.870 | 94,400 |
22 Apr 2024 | 8.600 | 9.000 | 8.610 | 8.770 | 8.770 | 470,700 |
19 Apr 2024 | 8.480 | 8.740 | 8.480 | 8.740 | 8.740 | 258,400 |
18 Apr 2024 | 8.290 | 8.570 | 8.240 | 8.530 | 8.530 | 224,500 |
17 Apr 2024 | 8.100 | 8.460 | 8.090 | 8.210 | 8.210 | 122,100 |
16 Apr 2024 | 8.120 | 8.250 | 8.010 | 8.030 | 8.030 | 366,300 |
15 Apr 2024 | 8.340 | 8.350 | 8.110 | 8.260 | 8.260 | 107,700 |
12 Apr 2024 | 8.420 | 8.780 | 8.340 | 8.340 | 8.340 | 41,400 |
11 Apr 2024 | 8.510 | 8.790 | 8.510 | 8.520 | 8.520 | 24,800 |
10 Apr 2024 | 8.620 | 8.760 | 8.500 | 8.500 | 8.500 | 91,000 |
09 Apr 2024 | 8.990 | 8.990 | 8.620 | 8.630 | 8.630 | 53,500 |
08 Apr 2024 | 8.080 | 9.000 | 8.060 | 8.720 | 8.720 | 288,300 |
05 Apr 2024 | 8.370 | 8.460 | 7.700 | 8.130 | 8.130 | 44,300 |
03 Apr 2024 | 8.490 | 8.640 | 8.310 | 8.310 | 8.310 | 279,600 |
02 Apr 2024 | 8.800 | 9.000 | 8.490 | 8.580 | 8.580 | 356,500 |
28 Mar 2024 | 8.580 | 8.920 | 8.400 | 8.890 | 8.890 | 73,200 |
27 Mar 2024 | 9.010 | 9.090 | 8.610 | 8.610 | 8.610 | 116,200 |
26 Mar 2024 | 9.200 | 9.290 | 9.010 | 9.120 | 9.120 | 256,700 |
25 Mar 2024 | 8.990 | 9.200 | 8.790 | 9.110 | 9.110 | 259,100 |
22 Mar 2024 | 8.600 | 8.940 | 8.560 | 8.940 | 8.940 | 79,400 |
21 Mar 2024 | 8.670 | 8.920 | 8.630 | 8.780 | 8.780 | 137,900 |
20 Mar 2024 | 8.560 | 8.590 | 8.410 | 8.540 | 8.540 | 35,900 |
19 Mar 2024 | 8.660 | 8.670 | 8.370 | 8.490 | 8.490 | 100,900 |
18 Mar 2024 | 8.570 | 8.690 | 8.500 | 8.630 | 8.630 | 109,400 |
15 Mar 2024 | 8.760 | 8.860 | 8.560 | 8.580 | 8.580 | 278,100 |
14 Mar 2024 | 8.830 | 9.080 | 8.830 | 8.850 | 8.850 | 39,800 |
13 Mar 2024 | 9.090 | 9.090 | 8.860 | 8.880 | 8.880 | 72,600 |
12 Mar 2024 | 8.990 | 9.120 | 8.770 | 9.090 | 9.090 | 248,700 |
11 Mar 2024 | 8.920 | 9.050 | 8.850 | 8.880 | 8.880 | 102,200 |
08 Mar 2024 | 9.180 | 9.180 | 8.820 | 8.870 | 8.870 | 106,400 |
07 Mar 2024 | 9.010 | 9.190 | 8.820 | 8.850 | 8.850 | 32,900 |
06 Mar 2024 | 8.900 | 9.240 | 8.870 | 9.170 | 9.170 | 63,100 |
05 Mar 2024 | 8.890 | 9.040 | 8.810 | 9.010 | 9.010 | 61,400 |
04 Mar 2024 | 9.260 | 9.300 | 8.970 | 8.980 | 8.980 | 139,000 |
01 Mar 2024 | 9.300 | 9.470 | 9.260 | 9.310 | 9.310 | 98,500 |
29 Feb 2024 | 9.140 | 9.400 | 9.090 | 9.280 | 9.280 | 434,500 |
28 Feb 2024 | 9.320 | 9.410 | 9.060 | 9.140 | 9.140 | 168,200 |
27 Feb 2024 | 9.440 | 9.700 | 9.340 | 9.410 | 9.410 | 237,200 |
26 Feb 2024 | 9.320 | 9.800 | 9.320 | 9.670 | 9.670 | 182,500 |
23 Feb 2024 | 9.690 | 9.730 | 9.410 | 9.580 | 9.580 | 158,400 |
22 Feb 2024 | 9.540 | 9.690 | 9.380 | 9.690 | 9.690 | 96,800 |
21 Feb 2024 | 9.420 | 9.800 | 9.410 | 9.540 | 9.540 | 280,400 |
20 Feb 2024 | 9.850 | 9.850 | 9.540 | 9.630 | 9.630 | 40,500 |
19 Feb 2024 | 10.000 | 10.220 | 9.480 | 9.850 | 9.850 | 385,000 |
16 Feb 2024 | 10.500 | 10.500 | 10.400 | 10.400 | 10.400 | 16,600 |
15 Feb 2024 | 10.480 | 10.480 | 10.380 | 10.480 | 10.480 | 46,100 |
14 Feb 2024 | 10.000 | 10.460 | 9.970 | 10.380 | 10.380 | 121,500 |
09 Feb 2024 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | - |
08 Feb 2024 | 8.870 | 9.140 | 8.870 | 9.140 | 9.140 | 118,200 |
07 Feb 2024 | 9.000 | 9.000 | 8.700 | 8.910 | 8.910 | 125,048 |
06 Feb 2024 | 8.520 | 8.900 | 8.490 | 8.850 | 8.850 | 295,600 |
05 Feb 2024 | 8.340 | 8.550 | 8.170 | 8.480 | 8.480 | 88,800 |
02 Feb 2024 | 8.230 | 8.460 | 8.180 | 8.440 | 8.440 | 132,700 |
01 Feb 2024 | 8.020 | 8.220 | 8.010 | 8.220 | 8.220 | 139,600 |
31 Jan 2024 | 8.230 | 8.240 | 8.020 | 8.230 | 8.230 | 231,900 |
30 Jan 2024 | 8.410 | 8.470 | 8.210 | 8.230 | 8.230 | 173,300 |
29 Jan 2024 | 8.700 | 8.800 | 8.530 | 8.570 | 8.570 | 136,400 |
26 Jan 2024 | 8.750 | 8.890 | 8.640 | 8.700 | 8.700 | 163,500 |
25 Jan 2024 | 8.250 | 8.840 | 8.220 | 8.840 | 8.840 | 706,000 |
24 Jan 2024 | 7.910 | 9.040 | 7.880 | 8.270 | 8.270 | 640,900 |
23 Jan 2024 | 7.900 | 8.060 | 7.850 | 7.900 | 7.900 | 350,900 |
22 Jan 2024 | 8.010 | 8.110 | 7.890 | 7.940 | 7.940 | 359,700 |
19 Jan 2024 | 8.450 | 8.520 | 8.140 | 8.300 | 8.300 | 388,400 |
18 Jan 2024 | 8.490 | 8.560 | 8.320 | 8.520 | 8.520 | 179,100 |
17 Jan 2024 | 8.800 | 8.800 | 8.400 | 8.400 | 8.400 | 450,600 |
16 Jan 2024 | 8.690 | 9.140 | 8.560 | 8.840 | 8.840 | 444,200 |
15 Jan 2024 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | - |
12 Jan 2024 | 8.980 | 9.120 | 8.780 | 8.780 | 8.780 | 95,000 |
11 Jan 2024 | 9.300 | 9.220 | 9.020 | 9.080 | 9.080 | 252,700 |
10 Jan 2024 | 8.750 | 9.150 | 8.640 | 9.110 | 9.110 | 328,400 |
09 Jan 2024 | 8.710 | 8.910 | 8.630 | 8.910 | 8.910 | 258,000 |
08 Jan 2024 | 9.280 | 9.280 | 8.710 | 8.780 | 8.780 | 290,000 |
05 Jan 2024 | 9.320 | 9.330 | 9.060 | 9.170 | 9.170 | 165,800 |
04 Jan 2024 | 9.330 | 9.330 | 8.920 | 9.250 | 9.250 | 911,800 |
03 Jan 2024 | 9.500 | 9.500 | 9.160 | 9.330 | 9.330 | 612,300 |
02 Jan 2024 | 11.060 | 11.060 | 9.300 | 9.470 | 9.470 | 2,163,400 |
29 Dec 2023 | 11.000 | 11.160 | 10.940 | 11.040 | 11.040 | 5,658,400 |
28 Dec 2023 | 10.580 | 10.960 | 10.540 | 10.960 | 10.960 | 4,114,100 |
27 Dec 2023 | 10.240 | 10.580 | 10.180 | 10.580 | 10.580 | 1,006,500 |
22 Dec 2023 | 10.280 | 10.420 | 10.080 | 10.420 | 10.420 | 1,956,000 |
21 Dec 2023 | 9.900 | 10.320 | 9.750 | 10.320 | 10.320 | 1,802,600 |
20 Dec 2023 | 9.820 | 9.920 | 9.620 | 9.920 | 9.920 | 1,723,100 |
19 Dec 2023 | 9.850 | 10.020 | 9.690 | 9.840 | 9.840 | 1,422,100 |
18 Dec 2023 | 9.650 | 9.970 | 9.650 | 9.960 | 9.960 | 1,003,370 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |