Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 8.30 | 8.33 | 8.17 | 8.32 | 8.32 | 16,801 |
09 May 2024 | 8.38 | 8.38 | 8.12 | 8.32 | 8.32 | 32,393 |
08 May 2024 | 8.53 | 8.53 | 8.20 | 8.30 | 8.30 | 71,995 |
07 May 2024 | 8.70 | 8.77 | 8.40 | 8.50 | 8.50 | 78,437 |
06 May 2024 | 8.33 | 8.76 | 8.17 | 8.65 | 8.65 | 163,975 |
03 May 2024 | 8.28 | 8.35 | 8.15 | 8.32 | 8.32 | 71,701 |
02 May 2024 | 7.98 | 8.35 | 7.92 | 8.32 | 8.32 | 132,785 |
30 Apr 2024 | 7.74 | 7.93 | 7.70 | 7.91 | 7.91 | 25,619 |
29 Apr 2024 | 7.64 | 7.74 | 7.25 | 7.74 | 7.74 | 25,990 |
26 Apr 2024 | 7.62 | 7.67 | 7.49 | 7.64 | 7.64 | 7,315 |
25 Apr 2024 | 7.77 | 7.78 | 7.33 | 7.52 | 7.52 | 37,635 |
24 Apr 2024 | 7.74 | 7.89 | 7.51 | 7.66 | 7.66 | 29,969 |
23 Apr 2024 | 7.35 | 7.74 | 7.30 | 7.72 | 7.72 | 35,931 |
22 Apr 2024 | 7.28 | 7.48 | 7.22 | 7.35 | 7.35 | 37,426 |
19 Apr 2024 | 7.66 | 7.66 | 7.21 | 7.28 | 7.28 | 48,006 |
18 Apr 2024 | 7.65 | 7.65 | 7.52 | 7.52 | 7.52 | 8,848 |
17 Apr 2024 | 7.50 | 7.64 | 7.37 | 7.64 | 7.64 | 19,282 |
16 Apr 2024 | 7.73 | 7.93 | 7.28 | 7.48 | 7.48 | 71,117 |
15 Apr 2024 | 7.90 | 7.90 | 7.75 | 7.77 | 7.77 | 19,881 |
12 Apr 2024 | 7.90 | 7.98 | 7.81 | 7.89 | 7.89 | 16,875 |
11 Apr 2024 | 8.08 | 8.08 | 7.74 | 7.96 | 7.96 | 62,022 |
10 Apr 2024 | 8.10 | 8.10 | 7.91 | 8.04 | 8.04 | 25,409 |
09 Apr 2024 | 8.14 | 8.20 | 8.00 | 8.02 | 8.02 | 40,812 |
08 Apr 2024 | 7.87 | 8.10 | 7.87 | 8.10 | 8.10 | 81,449 |
05 Apr 2024 | 7.99 | 7.99 | 7.78 | 7.85 | 7.85 | 36,792 |
04 Apr 2024 | 7.75 | 8.06 | 7.69 | 8.00 | 8.00 | 51,075 |
03 Apr 2024 | 7.80 | 7.80 | 7.56 | 7.69 | 7.69 | 50,703 |
02 Apr 2024 | 7.80 | 7.80 | 7.42 | 7.69 | 7.69 | 62,062 |
28 Mar 2024 | 8.00 | 8.00 | 7.66 | 7.88 | 7.88 | 64,574 |
27 Mar 2024 | 8.00 | 8.10 | 7.96 | 7.98 | 7.98 | 37,938 |
26 Mar 2024 | 7.72 | 8.00 | 7.72 | 7.84 | 7.84 | 31,592 |
25 Mar 2024 | 7.90 | 8.00 | 7.80 | 7.82 | 7.82 | 42,536 |
22 Mar 2024 | 8.42 | 8.42 | 7.80 | 7.86 | 7.86 | 133,710 |
21 Mar 2024 | 8.50 | 8.80 | 8.24 | 8.30 | 8.30 | 184,443 |
20 Mar 2024 | 7.86 | 8.14 | 7.80 | 8.02 | 8.02 | 102,090 |
19 Mar 2024 | 7.40 | 7.84 | 7.20 | 7.76 | 7.76 | 230,893 |
18 Mar 2024 | 7.70 | 7.78 | 7.24 | 7.40 | 7.40 | 69,556 |
15 Mar 2024 | 7.94 | 7.96 | 7.68 | 7.68 | 7.68 | 58,383 |
14 Mar 2024 | 8.10 | 8.14 | 7.84 | 7.90 | 7.90 | 51,572 |
13 Mar 2024 | 8.16 | 8.28 | 8.04 | 8.10 | 8.10 | 70,097 |
12 Mar 2024 | 8.20 | 8.20 | 7.82 | 8.00 | 8.00 | 81,457 |
11 Mar 2024 | 8.44 | 8.46 | 8.20 | 8.20 | 8.20 | 32,725 |
08 Mar 2024 | 8.40 | 8.52 | 8.14 | 8.44 | 8.44 | 73,579 |
07 Mar 2024 | 8.38 | 8.54 | 8.10 | 8.40 | 8.40 | 48,560 |
06 Mar 2024 | 8.46 | 8.58 | 8.36 | 8.54 | 8.54 | 67,584 |
05 Mar 2024 | 8.26 | 8.50 | 8.16 | 8.40 | 8.40 | 75,122 |
04 Mar 2024 | 8.16 | 8.26 | 8.04 | 8.24 | 8.24 | 33,858 |
01 Mar 2024 | 8.16 | 8.20 | 8.02 | 8.20 | 8.20 | 45,096 |
29 Feb 2024 | 8.38 | 8.40 | 8.14 | 8.24 | 8.24 | 48,722 |
28 Feb 2024 | 8.10 | 8.44 | 7.92 | 8.36 | 8.36 | 103,794 |
27 Feb 2024 | 7.96 | 8.12 | 7.82 | 8.04 | 8.04 | 30,188 |
26 Feb 2024 | 8.08 | 8.10 | 7.90 | 7.92 | 7.92 | 48,353 |
23 Feb 2024 | 8.02 | 8.12 | 7.80 | 7.98 | 7.98 | 66,314 |
22 Feb 2024 | 8.10 | 8.16 | 7.98 | 8.04 | 8.04 | 40,715 |
21 Feb 2024 | 8.36 | 8.36 | 7.94 | 8.00 | 8.00 | 72,611 |
20 Feb 2024 | 8.48 | 8.48 | 8.16 | 8.22 | 8.22 | 57,919 |
19 Feb 2024 | 8.44 | 8.62 | 8.34 | 8.38 | 8.38 | 195,166 |
16 Feb 2024 | 8.08 | 8.30 | 7.96 | 8.30 | 8.30 | 76,349 |
15 Feb 2024 | 7.78 | 8.24 | 7.78 | 7.98 | 7.98 | 195,660 |
14 Feb 2024 | 7.54 | 7.70 | 7.52 | 7.60 | 7.60 | 20,876 |
13 Feb 2024 | 7.86 | 7.88 | 7.50 | 7.54 | 7.54 | 42,316 |
12 Feb 2024 | 7.68 | 7.86 | 7.62 | 7.80 | 7.80 | 45,378 |
09 Feb 2024 | 7.90 | 7.96 | 7.68 | 7.70 | 7.70 | 102,471 |
08 Feb 2024 | 7.16 | 7.84 | 7.16 | 7.80 | 7.80 | 136,027 |
07 Feb 2024 | 7.26 | 7.54 | 7.20 | 7.22 | 7.22 | 58,067 |
06 Feb 2024 | 7.68 | 7.80 | 7.20 | 7.30 | 7.30 | 126,397 |
05 Feb 2024 | 7.00 | 7.80 | 6.86 | 7.68 | 7.68 | 272,209 |
02 Feb 2024 | 7.92 | 8.12 | 7.16 | 7.24 | 7.24 | 400,200 |
01 Feb 2024 | 8.26 | 8.52 | 7.80 | 7.92 | 7.92 | 350,005 |
31 Jan 2024 | 8.86 | 8.86 | 8.14 | 8.30 | 8.30 | 268,928 |
30 Jan 2024 | 8.96 | 9.04 | 8.74 | 8.84 | 8.84 | 86,761 |
29 Jan 2024 | 9.08 | 9.24 | 8.80 | 9.04 | 9.04 | 55,773 |
26 Jan 2024 | 9.28 | 9.30 | 8.82 | 9.02 | 9.02 | 62,394 |
25 Jan 2024 | 9.36 | 9.36 | 9.10 | 9.14 | 9.14 | 78,926 |
24 Jan 2024 | 9.30 | 9.48 | 9.18 | 9.28 | 9.28 | 66,902 |
23 Jan 2024 | 9.00 | 9.24 | 8.58 | 9.24 | 9.24 | 155,097 |
22 Jan 2024 | 9.10 | 9.50 | 9.00 | 9.00 | 9.00 | 212,346 |
19 Jan 2024 | 9.44 | 9.86 | 8.68 | 9.00 | 9.00 | 495,812 |
18 Jan 2024 | 8.60 | 9.42 | 8.54 | 9.28 | 9.28 | 360,128 |
17 Jan 2024 | 7.94 | 8.54 | 7.94 | 8.48 | 8.48 | 272,956 |
16 Jan 2024 | 7.90 | 8.18 | 7.80 | 8.00 | 8.00 | 183,581 |
15 Jan 2024 | 7.60 | 8.00 | 7.54 | 7.98 | 7.98 | 275,260 |
12 Jan 2024 | 7.12 | 7.60 | 7.00 | 7.50 | 7.50 | 131,959 |
11 Jan 2024 | 7.26 | 7.36 | 7.00 | 7.02 | 7.02 | 75,085 |
10 Jan 2024 | 7.24 | 7.34 | 7.08 | 7.32 | 7.32 | 56,663 |
09 Jan 2024 | 7.30 | 7.56 | 7.12 | 7.20 | 7.20 | 84,853 |
08 Jan 2024 | 7.42 | 7.72 | 7.06 | 7.14 | 7.14 | 144,911 |
05 Jan 2024 | 7.48 | 7.50 | 7.14 | 7.40 | 7.40 | 81,092 |
04 Jan 2024 | 7.36 | 7.78 | 7.30 | 7.44 | 7.44 | 174,424 |
03 Jan 2024 | 7.70 | 7.76 | 7.12 | 7.36 | 7.36 | 206,156 |
02 Jan 2024 | 7.08 | 7.66 | 6.98 | 7.62 | 7.62 | 235,840 |
29 Dec 2023 | 7.14 | 7.48 | 6.74 | 6.84 | 6.84 | 353,622 |
28 Dec 2023 | 6.68 | 7.22 | 6.50 | 7.14 | 7.14 | 378,998 |
27 Dec 2023 | 6.16 | 6.70 | 6.06 | 6.68 | 6.68 | 174,133 |
22 Dec 2023 | 5.98 | 6.18 | 5.90 | 6.02 | 6.02 | 186,145 |
21 Dec 2023 | 5.64 | 5.98 | 5.62 | 5.98 | 5.98 | 139,796 |
20 Dec 2023 | 5.52 | 5.74 | 5.50 | 5.62 | 5.62 | 126,438 |
19 Dec 2023 | 5.26 | 5.60 | 5.16 | 5.50 | 5.50 | 162,900 |
18 Dec 2023 | 5.36 | 5.38 | 5.16 | 5.24 | 5.24 | 55,812 |
15 Dec 2023 | 5.44 | 5.44 | 5.10 | 5.36 | 5.36 | 43,047 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |