Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 9.03 | 9.35 | 9.02 | 9.28 | 9.28 | 30,789 |
30 May 2024 | 8.75 | 9.16 | 8.75 | 9.15 | 9.15 | 5,912 |
29 May 2024 | 8.91 | 8.94 | 8.73 | 8.86 | 8.86 | 6,972 |
28 May 2024 | 9.10 | 9.10 | 8.88 | 8.91 | 8.91 | 9,108 |
27 May 2024 | 9.09 | 9.15 | 9.03 | 9.08 | 9.08 | 13,143 |
24 May 2024 | 9.10 | 9.18 | 9.07 | 9.10 | 9.10 | 20,424 |
23 May 2024 | 9.10 | 9.32 | 9.08 | 9.24 | 9.24 | 13,897 |
22 May 2024 | 9.43 | 9.43 | 9.07 | 9.10 | 9.10 | 12,049 |
21 May 2024 | 9.40 | 9.41 | 9.17 | 9.34 | 9.34 | 15,753 |
20 May 2024 | 9.15 | 9.36 | 9.15 | 9.31 | 9.31 | 10,980 |
17 May 2024 | 8.99 | 9.20 | 8.92 | 9.15 | 9.15 | 38,794 |
16 May 2024 | 8.94 | 9.20 | 8.94 | 9.00 | 9.00 | 16,047 |
15 May 2024 | 8.35 | 9.00 | 8.33 | 8.94 | 8.94 | 13,760 |
14 May 2024 | 8.31 | 8.39 | 7.99 | 8.29 | 8.29 | 33,240 |
13 May 2024 | 8.61 | 8.69 | 8.55 | 8.60 | 8.60 | 19,806 |
10 May 2024 | 9.15 | 9.18 | 8.63 | 8.66 | 8.66 | 27,841 |
09 May 2024 | 9.21 | 9.21 | 8.69 | 8.99 | 8.99 | 18,638 |
08 May 2024 | 9.27 | 9.32 | 9.11 | 9.16 | 9.16 | 22,521 |
07 May 2024 | 9.30 | 9.56 | 9.29 | 9.36 | 9.36 | 32,707 |
06 May 2024 | 9.00 | 9.30 | 8.99 | 9.29 | 9.29 | 25,993 |
03 May 2024 | 9.02 | 9.11 | 8.91 | 9.03 | 9.03 | 14,237 |
02 May 2024 | 8.80 | 8.93 | 8.68 | 8.93 | 8.93 | 11,961 |
30 Apr 2024 | 8.79 | 8.86 | 8.61 | 8.67 | 8.67 | 20,427 |
29 Apr 2024 | 8.74 | 8.85 | 8.67 | 8.72 | 8.72 | 16,114 |
26 Apr 2024 | 8.54 | 8.83 | 8.54 | 8.81 | 8.81 | 6,057 |
25 Apr 2024 | 8.70 | 8.78 | 8.60 | 8.66 | 8.66 | 14,213 |
24 Apr 2024 | 8.68 | 8.73 | 8.50 | 8.62 | 8.62 | 6,605 |
23 Apr 2024 | 8.70 | 8.82 | 8.69 | 8.69 | 8.69 | 7,891 |
22 Apr 2024 | 8.81 | 8.90 | 8.63 | 8.68 | 8.68 | 23,594 |
19 Apr 2024 | 8.72 | 8.81 | 8.52 | 8.72 | 8.72 | 15,783 |
18 Apr 2024 | 8.56 | 8.80 | 8.56 | 8.64 | 8.64 | 6,909 |
17 Apr 2024 | 8.69 | 8.87 | 8.59 | 8.63 | 8.63 | 53,283 |
16 Apr 2024 | 8.70 | 8.81 | 8.58 | 8.76 | 8.76 | 15,107 |
15 Apr 2024 | 9.10 | 9.16 | 8.88 | 8.96 | 8.96 | 19,964 |
12 Apr 2024 | 9.00 | 9.09 | 8.93 | 9.00 | 9.00 | 13,761 |
11 Apr 2024 | 8.79 | 8.96 | 8.65 | 8.94 | 8.94 | 25,469 |
10 Apr 2024 | 8.61 | 8.89 | 8.61 | 8.74 | 8.74 | 20,343 |
09 Apr 2024 | 8.81 | 8.81 | 8.60 | 8.70 | 8.70 | 8,146 |
08 Apr 2024 | 8.78 | 9.01 | 8.70 | 8.82 | 8.82 | 19,709 |
05 Apr 2024 | 9.00 | 9.10 | 8.74 | 8.77 | 8.77 | 30,645 |
04 Apr 2024 | 8.66 | 8.99 | 8.66 | 8.69 | 8.69 | 12,510 |
03 Apr 2024 | 8.38 | 8.72 | 8.31 | 8.68 | 8.68 | 21,851 |
02 Apr 2024 | 9.12 | 9.12 | 8.26 | 8.42 | 8.42 | 23,679 |
28 Mar 2024 | 9.26 | 9.30 | 8.85 | 8.93 | 8.93 | 46,992 |
27 Mar 2024 | 8.78 | 9.17 | 8.71 | 9.17 | 9.17 | 28,200 |
26 Mar 2024 | 8.72 | 8.74 | 8.61 | 8.63 | 8.63 | 29,802 |
25 Mar 2024 | 8.51 | 8.70 | 8.51 | 8.62 | 8.62 | 15,562 |
22 Mar 2024 | 8.28 | 8.82 | 8.28 | 8.49 | 8.49 | 34,327 |
21 Mar 2024 | 8.22 | 8.31 | 8.15 | 8.31 | 8.31 | 13,708 |
20 Mar 2024 | 8.01 | 8.20 | 8.01 | 8.16 | 8.16 | 8,798 |
19 Mar 2024 | 7.87 | 8.27 | 7.87 | 8.02 | 8.02 | 21,283 |
18 Mar 2024 | 7.84 | 8.00 | 7.81 | 8.00 | 8.00 | 7,759 |
15 Mar 2024 | 7.98 | 7.98 | 7.84 | 7.92 | 7.92 | 10,596 |
14 Mar 2024 | 8.16 | 8.20 | 8.03 | 8.05 | 8.05 | 10,325 |
13 Mar 2024 | 8.20 | 8.20 | 8.16 | 8.17 | 8.17 | 4,043 |
12 Mar 2024 | 8.12 | 8.24 | 8.12 | 8.17 | 8.17 | 21,206 |
11 Mar 2024 | 8.15 | 8.16 | 8.02 | 8.11 | 8.11 | 16,977 |
08 Mar 2024 | 8.05 | 8.17 | 8.00 | 8.15 | 8.15 | 11,183 |
07 Mar 2024 | 8.00 | 8.13 | 7.99 | 8.08 | 8.08 | 5,009 |
06 Mar 2024 | 8.10 | 8.15 | 7.92 | 8.00 | 8.00 | 6,749 |
05 Mar 2024 | 8.00 | 8.15 | 7.96 | 8.01 | 8.01 | 13,507 |
04 Mar 2024 | 7.95 | 8.14 | 7.95 | 8.11 | 8.11 | 5,111 |
01 Mar 2024 | 7.86 | 8.15 | 7.85 | 8.01 | 8.01 | 14,674 |
29 Feb 2024 | 7.68 | 7.88 | 7.68 | 7.85 | 7.85 | 11,337 |
28 Feb 2024 | 7.72 | 7.79 | 7.65 | 7.79 | 7.79 | 13,517 |
27 Feb 2024 | 7.72 | 7.86 | 7.66 | 7.82 | 7.82 | 9,919 |
26 Feb 2024 | 8.03 | 8.05 | 7.65 | 7.72 | 7.72 | 21,969 |
23 Feb 2024 | 8.17 | 8.20 | 8.01 | 8.01 | 8.01 | 5,297 |
22 Feb 2024 | 8.20 | 8.33 | 8.15 | 8.25 | 8.25 | 12,428 |
21 Feb 2024 | 8.22 | 8.60 | 8.00 | 8.28 | 8.28 | 46,735 |
20 Feb 2024 | 8.31 | 8.31 | 8.10 | 8.22 | 8.22 | 20,786 |
19 Feb 2024 | 8.00 | 8.40 | 8.00 | 8.29 | 8.29 | 42,240 |
16 Feb 2024 | 7.82 | 7.95 | 7.79 | 7.90 | 7.90 | 20,928 |
15 Feb 2024 | 7.77 | 7.78 | 7.70 | 7.74 | 7.74 | 14,678 |
14 Feb 2024 | 7.60 | 7.76 | 7.60 | 7.63 | 7.63 | 4,619 |
13 Feb 2024 | 7.78 | 7.91 | 7.60 | 7.63 | 7.63 | 5,769 |
12 Feb 2024 | 7.67 | 7.96 | 7.61 | 7.90 | 7.90 | 8,582 |
09 Feb 2024 | 7.71 | 7.74 | 7.53 | 7.68 | 7.68 | 32,090 |
08 Feb 2024 | 8.05 | 8.05 | 7.87 | 7.87 | 7.87 | 16,647 |
07 Feb 2024 | 8.11 | 8.11 | 7.94 | 7.94 | 7.94 | 24,370 |
06 Feb 2024 | 8.22 | 8.22 | 7.99 | 8.11 | 8.11 | 33,171 |
05 Feb 2024 | 8.20 | 8.30 | 8.04 | 8.15 | 8.15 | 13,227 |
02 Feb 2024 | 8.12 | 8.38 | 8.12 | 8.20 | 8.20 | 24,861 |
01 Feb 2024 | 8.12 | 8.13 | 7.89 | 8.08 | 8.08 | 20,638 |
31 Jan 2024 | 8.37 | 8.37 | 8.04 | 8.04 | 8.04 | 9,958 |
30 Jan 2024 | 8.34 | 8.35 | 8.15 | 8.20 | 8.20 | 25,371 |
29 Jan 2024 | 8.09 | 8.22 | 7.94 | 8.22 | 8.22 | 18,874 |
26 Jan 2024 | 7.93 | 8.06 | 7.84 | 8.05 | 8.05 | 23,941 |
25 Jan 2024 | 7.94 | 7.94 | 7.80 | 7.92 | 7.92 | 8,123 |
24 Jan 2024 | 7.81 | 7.93 | 7.78 | 7.87 | 7.87 | 14,912 |
23 Jan 2024 | 7.72 | 7.92 | 7.72 | 7.80 | 7.80 | 24,496 |
22 Jan 2024 | 7.78 | 7.85 | 7.69 | 7.83 | 7.83 | 43,094 |
19 Jan 2024 | 7.74 | 7.77 | 7.65 | 7.73 | 7.73 | 28,816 |
18 Jan 2024 | 7.70 | 7.70 | 7.57 | 7.70 | 7.70 | 14,526 |
17 Jan 2024 | 7.64 | 7.71 | 7.55 | 7.63 | 7.63 | 22,491 |
16 Jan 2024 | 7.78 | 7.78 | 7.66 | 7.71 | 7.71 | 21,001 |
15 Jan 2024 | 7.68 | 7.77 | 7.58 | 7.71 | 7.71 | 30,333 |
12 Jan 2024 | 7.41 | 7.65 | 7.35 | 7.62 | 7.62 | 15,642 |
11 Jan 2024 | 7.84 | 7.84 | 7.29 | 7.34 | 7.34 | 42,218 |
10 Jan 2024 | 7.77 | 7.79 | 7.67 | 7.79 | 7.79 | 45,442 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |