Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 9.01 | 9.01 | 8.99 | 8.99 | 8.99 | 6,295 |
20 May 2024 | 9.02 | 9.03 | 8.98 | 9.03 | 9.03 | 796 |
17 May 2024 | 8.98 | 9.01 | 8.98 | 8.99 | 8.99 | 3,093 |
16 May 2024 | 9.03 | 9.05 | 9.01 | 9.05 | 9.05 | 24,455 |
15 May 2024 | 8.90 | 8.98 | 8.89 | 8.98 | 8.98 | 236,890 |
14 May 2024 | 8.84 | 8.91 | 8.84 | 8.88 | 8.88 | 6,745 |
13 May 2024 | 8.83 | 8.86 | 8.82 | 8.84 | 8.84 | 82,733 |
10 May 2024 | 8.84 | 8.88 | 8.82 | 8.84 | 8.84 | 14,406 |
09 May 2024 | 8.77 | 8.84 | 8.74 | 8.82 | 8.82 | 28,377 |
08 May 2024 | 8.83 | 8.86 | 8.75 | 8.77 | 8.77 | 35,001 |
07 May 2024 | 8.85 | 8.89 | 8.82 | 8.87 | 8.87 | 103,627 |
03 May 2024 | 8.68 | 8.79 | 8.65 | 8.74 | 8.74 | 16,957 |
02 May 2024 | 8.59 | 8.61 | 8.51 | 8.59 | 8.59 | 38,285 |
01 May 2024 | 8.57 | 8.57 | 8.50 | 8.51 | 8.51 | 85,738 |
30 Apr 2024 | 8.68 | 8.68 | 8.57 | 8.57 | 8.57 | 92,766 |
29 Apr 2024 | 8.69 | 8.73 | 8.67 | 8.67 | 8.67 | 87,130 |
26 Apr 2024 | 8.63 | 8.69 | 8.61 | 8.65 | 8.65 | 57,437 |
25 Apr 2024 | 8.61 | 8.63 | 8.45 | 8.50 | 8.50 | 214,110 |
24 Apr 2024 | 8.76 | 8.76 | 8.68 | 8.68 | 8.68 | 25,790 |
23 Apr 2024 | 8.53 | 8.72 | 8.53 | 8.70 | 8.70 | 97,108 |
22 Apr 2024 | 8.50 | 8.53 | 8.47 | 8.47 | 8.47 | 29,006 |
19 Apr 2024 | 8.47 | 8.52 | 8.46 | 8.48 | 8.48 | 97,668 |
18 Apr 2024 | 8.61 | 8.63 | 8.54 | 8.61 | 8.61 | 14,421 |
17 Apr 2024 | 8.59 | 8.64 | 8.56 | 8.56 | 8.56 | 60,983 |
16 Apr 2024 | 8.58 | 8.61 | 8.55 | 8.61 | 8.61 | 30,539 |
15 Apr 2024 | 8.83 | 8.85 | 8.73 | 8.73 | 8.73 | 152,683 |
12 Apr 2024 | 8.92 | 8.93 | 8.80 | 8.82 | 8.82 | 126,120 |
11 Apr 2024 | 8.87 | 8.89 | 8.79 | 8.84 | 8.84 | 171,100 |
10 Apr 2024 | 9.02 | 9.05 | 8.83 | 8.87 | 8.87 | 45,218 |
09 Apr 2024 | 9.01 | 9.02 | 8.96 | 8.96 | 8.96 | 7,471 |
08 Apr 2024 | 8.97 | 9.02 | 8.94 | 9.01 | 9.01 | 16,015 |
05 Apr 2024 | 8.89 | 8.95 | 8.84 | 8.95 | 8.95 | 98,015 |
04 Apr 2024 | 9.02 | 9.06 | 9.01 | 9.04 | 9.04 | 190,432 |
03 Apr 2024 | 8.93 | 9.01 | 8.92 | 9.00 | 9.00 | 113,533 |
02 Apr 2024 | 9.00 | 9.01 | 8.87 | 8.88 | 8.88 | 86,028 |
28 Mar 2024 | 9.00 | 9.06 | 9.00 | 9.06 | 9.06 | 19,093 |
27 Mar 2024 | 9.02 | 9.07 | 8.99 | 8.99 | 8.99 | 71,583 |
26 Mar 2024 | 8.99 | 9.06 | 8.99 | 9.06 | 9.06 | 48,284 |
25 Mar 2024 | 8.97 | 9.01 | 8.96 | 8.98 | 8.98 | 115,668 |
22 Mar 2024 | 9.06 | 9.09 | 8.99 | 8.99 | 8.99 | 412,375 |
21 Mar 2024 | 9.06 | 9.10 | 9.04 | 9.08 | 9.08 | 189,318 |
20 Mar 2024 | 8.87 | 8.90 | 8.86 | 8.88 | 8.88 | 191,239 |
19 Mar 2024 | 8.86 | 8.86 | 8.79 | 8.84 | 8.84 | 48,370 |
18 Mar 2024 | 8.82 | 8.89 | 8.82 | 8.87 | 8.87 | 429,367 |
15 Mar 2024 | 8.89 | 8.91 | 8.81 | 8.81 | 8.81 | 23,483 |
14 Mar 2024 | 9.02 | 9.02 | 8.88 | 8.91 | 8.91 | 44,414 |
13 Mar 2024 | 8.94 | 9.00 | 8.91 | 8.98 | 8.98 | 151,273 |
12 Mar 2024 | 8.88 | 8.94 | 8.81 | 8.91 | 8.91 | 69,909 |
11 Mar 2024 | 8.87 | 8.88 | 8.79 | 8.83 | 8.83 | 31,041 |
08 Mar 2024 | 8.86 | 8.96 | 8.85 | 8.89 | 8.89 | 12,461,079 |
07 Mar 2024 | 8.77 | 8.87 | 8.77 | 8.82 | 8.82 | 25,234,077 |
06 Mar 2024 | 8.82 | 8.86 | 8.79 | 8.82 | 8.82 | 48,547 |
05 Mar 2024 | 8.81 | 8.85 | 8.71 | 8.72 | 8.72 | 875,611 |
04 Mar 2024 | 8.89 | 8.91 | 8.85 | 8.87 | 8.87 | 317,169 |
01 Mar 2024 | 8.86 | 8.91 | 8.82 | 8.88 | 8.88 | 185,423 |
29 Feb 2024 | 8.80 | 8.86 | 8.77 | 8.80 | 8.80 | 19,709 |
28 Feb 2024 | 8.80 | 8.81 | 8.75 | 8.80 | 8.80 | 133,183 |
27 Feb 2024 | 8.75 | 8.80 | 8.74 | 8.80 | 8.80 | 85,018 |
26 Feb 2024 | 8.73 | 8.78 | 8.73 | 8.77 | 8.77 | 14,134 |
23 Feb 2024 | 8.70 | 8.75 | 8.68 | 8.74 | 8.74 | 85,620 |
22 Feb 2024 | 8.63 | 8.68 | 8.63 | 8.68 | 8.68 | 32,043 |
21 Feb 2024 | 8.60 | 8.61 | 8.51 | 8.54 | 8.54 | 35,830 |
20 Feb 2024 | 8.70 | 8.71 | 8.62 | 8.64 | 8.64 | 114,931 |
19 Feb 2024 | 8.72 | 8.75 | 8.72 | 8.73 | 8.73 | 44,392 |
16 Feb 2024 | 8.83 | 8.86 | 8.72 | 8.78 | 8.78 | 20,214 |
15 Feb 2024 | 8.82 | 8.83 | 8.80 | 8.80 | 8.80 | 34,195 |
14 Feb 2024 | 8.68 | 8.74 | 8.67 | 8.72 | 8.72 | 60,800 |
13 Feb 2024 | 8.86 | 8.87 | 8.60 | 8.69 | 8.69 | 328,409 |
12 Feb 2024 | 8.83 | 8.90 | 8.83 | 8.90 | 8.90 | 18,677 |
09 Feb 2024 | 8.78 | 8.83 | 8.76 | 8.80 | 8.80 | 104,996 |
08 Feb 2024 | 8.77 | 8.78 | 8.73 | 8.75 | 8.75 | 71,087 |
07 Feb 2024 | 8.69 | 8.76 | 8.67 | 8.74 | 8.74 | 28,882 |
06 Feb 2024 | 8.66 | 8.68 | 8.63 | 8.67 | 8.67 | 49,181 |
05 Feb 2024 | 8.70 | 8.74 | 8.58 | 8.61 | 8.61 | 27,553 |
02 Feb 2024 | 8.77 | 8.77 | 8.65 | 8.72 | 8.72 | 78,311 |
01 Feb 2024 | 8.57 | 8.62 | 8.55 | 8.57 | 8.57 | 110,215 |
31 Jan 2024 | 8.71 | 8.71 | 8.61 | 8.61 | 8.61 | 26,359 |
30 Jan 2024 | 8.70 | 8.77 | 8.70 | 8.72 | 8.72 | 17,221 |
29 Jan 2024 | 8.66 | 8.70 | 8.65 | 8.69 | 8.69 | 10,288 |
26 Jan 2024 | 8.63 | 8.70 | 8.63 | 8.70 | 8.70 | 43,819 |
25 Jan 2024 | 8.63 | 8.68 | 8.60 | 8.64 | 8.64 | 45,339 |
24 Jan 2024 | 8.66 | 8.72 | 8.65 | 8.68 | 8.68 | 98,950 |
23 Jan 2024 | 8.63 | 8.63 | 8.59 | 8.59 | 8.59 | 17,234 |
22 Jan 2024 | 8.57 | 8.64 | 8.52 | 8.62 | 8.62 | 49,671 |
19 Jan 2024 | 8.44 | 8.46 | 8.41 | 8.42 | 8.42 | 34,346 |
18 Jan 2024 | 8.35 | 8.43 | 8.33 | 8.42 | 8.42 | 63,161 |
17 Jan 2024 | 8.35 | 8.40 | 8.28 | 8.32 | 8.32 | 39,933 |
16 Jan 2024 | 8.47 | 8.47 | 8.41 | 8.47 | 8.47 | 43,814 |
15 Jan 2024 | 8.53 | 8.58 | 8.51 | 8.53 | 8.53 | 30,761 |
12 Jan 2024 | 8.52 | 8.60 | 8.48 | 8.54 | 8.54 | 22,722 |
11 Jan 2024 | 8.54 | 8.57 | 8.42 | 8.42 | 8.42 | 114,604 |
10 Jan 2024 | 8.46 | 8.48 | 8.44 | 8.48 | 8.48 | 354,298 |
09 Jan 2024 | 8.43 | 8.46 | 8.40 | 8.46 | 8.46 | 54,596 |
08 Jan 2024 | 8.27 | 8.40 | 8.23 | 8.39 | 8.39 | 55,591 |
05 Jan 2024 | 8.23 | 8.33 | 8.18 | 8.30 | 8.30 | 82,292 |
04 Jan 2024 | 8.30 | 8.31 | 8.24 | 8.30 | 8.30 | 186,611 |
03 Jan 2024 | 8.40 | 8.42 | 8.25 | 8.28 | 8.28 | 116,427 |
02 Jan 2024 | 8.55 | 8.57 | 8.36 | 8.40 | 8.40 | 33,211 |
29 Dec 2023 | 8.61 | 8.61 | 8.59 | 8.59 | 8.59 | 1,633 |
28 Dec 2023 | 8.55 | 8.62 | 8.55 | 8.58 | 8.58 | 3,783 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |