Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 8.92 | 8.94 | 8.84 | 8.90 | 8.90 | 858 |
16 May 2024 | 9.00 | 9.02 | 8.90 | 8.92 | 8.92 | 942 |
15 May 2024 | 9.28 | 9.28 | 9.00 | 9.00 | 9.00 | 5,378 |
14 May 2024 | 9.30 | 9.32 | 9.28 | 9.28 | 9.28 | 377 |
13 May 2024 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | 1,038 |
10 May 2024 | 9.28 | 9.34 | 9.28 | 9.30 | 9.30 | 1,129 |
09 May 2024 | 9.32 | 9.34 | 9.24 | 9.28 | 9.28 | 8,795 |
08 May 2024 | 9.30 | 9.32 | 9.30 | 9.30 | 9.30 | 451 |
07 May 2024 | 9.50 | 9.50 | 9.26 | 9.30 | 9.30 | 3,651 |
06 May 2024 | 9.64 | 9.70 | 9.48 | 9.50 | 9.50 | 2,001 |
03 May 2024 | 9.40 | 9.64 | 9.40 | 9.64 | 9.64 | 774 |
02 May 2024 | 9.36 | 9.46 | 9.36 | 9.40 | 9.40 | 1,296 |
30 Apr 2024 | 9.44 | 9.48 | 9.40 | 9.44 | 9.44 | 266 |
29 Apr 2024 | 9.60 | 9.60 | 9.40 | 9.44 | 9.44 | 1,449 |
26 Apr 2024 | 9.52 | 9.54 | 9.52 | 9.52 | 9.52 | 350 |
25 Apr 2024 | 9.50 | 9.52 | 9.50 | 9.52 | 9.52 | 1,037 |
24 Apr 2024 | 9.68 | 9.68 | 9.46 | 9.60 | 9.60 | 777 |
23 Apr 2024 | 9.90 | 9.90 | 9.50 | 9.68 | 9.68 | 3,635 |
22 Apr 2024 | 9.98 | 9.98 | 9.68 | 9.68 | 9.68 | 1,363 |
19 Apr 2024 | 9.90 | 9.98 | 9.84 | 9.96 | 9.96 | 898 |
18 Apr 2024 | 9.92 | 10.20 | 9.68 | 9.90 | 9.90 | 7,479 |
17 Apr 2024 | 10.05 | 10.25 | 9.82 | 10.15 | 10.15 | 5,913 |
16 Apr 2024 | 9.50 | 10.05 | 9.48 | 10.05 | 10.05 | 8,691 |
15 Apr 2024 | 9.24 | 9.50 | 9.24 | 9.50 | 9.50 | 2,478 |
12 Apr 2024 | 9.24 | 9.28 | 9.16 | 9.24 | 9.24 | 1,721 |
11 Apr 2024 | 9.18 | 9.18 | 9.12 | 9.18 | 9.18 | 3,067 |
10 Apr 2024 | 9.16 | 9.18 | 9.12 | 9.16 | 9.16 | 3,344 |
09 Apr 2024 | 9.24 | 9.24 | 9.14 | 9.16 | 9.16 | 3,663 |
08 Apr 2024 | 9.22 | 9.28 | 9.14 | 9.20 | 9.20 | 4,461 |
05 Apr 2024 | 9.14 | 9.22 | 8.94 | 9.22 | 9.22 | 3,719 |
04 Apr 2024 | 9.10 | 9.34 | 9.02 | 9.14 | 9.14 | 6,063 |
03 Apr 2024 | 8.92 | 9.10 | 8.92 | 9.10 | 9.10 | 426 |
02 Apr 2024 | 8.82 | 8.98 | 8.82 | 8.88 | 8.88 | 1,375 |
28 Mar 2024 | 8.90 | 8.90 | 8.82 | 8.82 | 8.82 | 637 |
27 Mar 2024 | 8.90 | 8.90 | 8.84 | 8.88 | 8.88 | 833 |
26 Mar 2024 | 8.98 | 8.98 | 8.88 | 8.88 | 8.88 | 573 |
25 Mar 2024 | 9.00 | 9.00 | 8.90 | 8.98 | 8.98 | 937 |
22 Mar 2024 | 8.76 | 9.00 | 8.76 | 9.00 | 9.00 | 752 |
21 Mar 2024 | 8.76 | 8.84 | 8.76 | 8.76 | 8.76 | 1,170 |
20 Mar 2024 | 8.80 | 8.80 | 8.66 | 8.76 | 8.76 | 819 |
19 Mar 2024 | 8.66 | 8.80 | 8.66 | 8.80 | 8.80 | 552 |
18 Mar 2024 | 9.20 | 9.20 | 8.66 | 8.66 | 8.66 | 2,855 |
15 Mar 2024 | 9.20 | 9.28 | 8.82 | 9.20 | 9.20 | 2,060 |
14 Mar 2024 | 9.30 | 9.30 | 9.14 | 9.20 | 9.20 | 1,072 |
13 Mar 2024 | 9.30 | 9.38 | 9.30 | 9.30 | 9.30 | 1,373 |
12 Mar 2024 | 9.22 | 9.34 | 9.20 | 9.30 | 9.30 | 2,570 |
11 Mar 2024 | 9.22 | 9.24 | 9.20 | 9.22 | 9.22 | 943 |
08 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 506 |
07 Mar 2024 | 9.18 | 9.22 | 9.18 | 9.22 | 9.22 | 978 |
06 Mar 2024 | 9.12 | 9.16 | 9.10 | 9.16 | 9.16 | 528 |
05 Mar 2024 | 9.12 | 9.12 | 8.90 | 9.12 | 9.12 | 1,085 |
04 Mar 2024 | 9.16 | 9.18 | 9.06 | 9.12 | 9.12 | 1,071 |
01 Mar 2024 | 9.14 | 9.16 | 9.14 | 9.16 | 9.16 | 234 |
29 Feb 2024 | 9.16 | 9.18 | 8.92 | 9.14 | 9.14 | 1,536 |
28 Feb 2024 | 9.16 | 9.22 | 9.16 | 9.16 | 9.16 | 717 |
27 Feb 2024 | 9.16 | 9.20 | 8.94 | 9.16 | 9.16 | 2,195 |
26 Feb 2024 | 9.14 | 9.14 | 9.08 | 9.10 | 9.10 | 259 |
23 Feb 2024 | 9.14 | 9.16 | 9.14 | 9.14 | 9.14 | 133 |
22 Feb 2024 | 9.16 | 9.16 | 8.98 | 9.14 | 9.14 | 1,823 |
21 Feb 2024 | 9.26 | 9.26 | 9.20 | 9.20 | 9.20 | 496 |
20 Feb 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 81 |
19 Feb 2024 | 9.30 | 9.30 | 9.26 | 9.26 | 9.26 | 201 |
16 Feb 2024 | 9.42 | 9.42 | 9.30 | 9.30 | 9.30 | 1,068 |
15 Feb 2024 | 9.42 | 9.42 | 9.40 | 9.42 | 9.42 | 231 |
14 Feb 2024 | 9.42 | 9.42 | 9.40 | 9.42 | 9.42 | 706 |
13 Feb 2024 | 9.38 | 9.40 | 9.38 | 9.40 | 9.40 | 1,045 |
12 Feb 2024 | 9.42 | 9.42 | 9.30 | 9.38 | 9.38 | 957 |
09 Feb 2024 | 9.36 | 9.42 | 9.36 | 9.42 | 9.42 | 451 |
08 Feb 2024 | 9.30 | 9.36 | 9.30 | 9.36 | 9.36 | 302 |
07 Feb 2024 | 9.36 | 9.38 | 9.26 | 9.30 | 9.30 | 1,509 |
06 Feb 2024 | 9.42 | 9.44 | 9.32 | 9.36 | 9.36 | 2,002 |
05 Feb 2024 | 9.50 | 9.50 | 9.42 | 9.42 | 9.42 | 866 |
02 Feb 2024 | 9.50 | 9.50 | 9.38 | 9.42 | 9.42 | 3,027 |
01 Feb 2024 | 9.50 | 9.50 | 9.48 | 9.50 | 9.50 | 318 |
31 Jan 2024 | 9.52 | 9.52 | 9.42 | 9.50 | 9.50 | 1,894 |
30 Jan 2024 | 9.50 | 9.52 | 9.50 | 9.52 | 9.52 | 675 |
29 Jan 2024 | 9.50 | 9.52 | 9.48 | 9.52 | 9.52 | 924 |
26 Jan 2024 | 9.50 | 9.50 | 9.48 | 9.50 | 9.50 | 1,109 |
25 Jan 2024 | 9.48 | 9.50 | 9.48 | 9.50 | 9.50 | 639 |
24 Jan 2024 | 9.50 | 9.50 | 9.38 | 9.48 | 9.48 | 867 |
23 Jan 2024 | 9.50 | 9.50 | 9.36 | 9.50 | 9.50 | 987 |
22 Jan 2024 | 9.38 | 9.56 | 9.34 | 9.34 | 9.34 | 2,000 |
19 Jan 2024 | 9.14 | 9.38 | 9.12 | 9.38 | 9.38 | 11,512 |
18 Jan 2024 | 8.98 | 9.30 | 8.98 | 9.14 | 9.14 | 4,948 |
17 Jan 2024 | 8.78 | 8.88 | 8.74 | 8.88 | 8.88 | 3,429 |
16 Jan 2024 | 8.74 | 8.78 | 8.74 | 8.78 | 8.78 | 546 |
15 Jan 2024 | 8.76 | 8.76 | 8.74 | 8.74 | 8.74 | 671 |
12 Jan 2024 | 8.76 | 8.78 | 8.74 | 8.78 | 8.78 | 563 |
11 Jan 2024 | 8.74 | 8.76 | 8.74 | 8.76 | 8.76 | 406 |
10 Jan 2024 | 8.82 | 8.82 | 8.74 | 8.74 | 8.74 | 659 |
09 Jan 2024 | 8.84 | 8.84 | 8.82 | 8.82 | 8.82 | 135 |
08 Jan 2024 | 8.92 | 8.94 | 8.84 | 8.84 | 8.84 | 311 |
05 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 36 |
04 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 59 |
03 Jan 2024 | 8.88 | 8.90 | 8.88 | 8.90 | 8.90 | 92 |
02 Jan 2024 | 9.00 | 9.00 | 8.88 | 8.88 | 8.88 | 710 |
29 Dec 2023 | 8.86 | 8.88 | 8.86 | 8.88 | 8.88 | 376 |
28 Dec 2023 | 8.80 | 8.90 | 8.80 | 8.86 | 8.86 | 243 |
27 Dec 2023 | 8.82 | 8.92 | 8.74 | 8.78 | 8.78 | 1,126 |
22 Dec 2023 | 8.80 | 8.94 | 8.80 | 8.82 | 8.82 | 801 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |