Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 9.63 | 9.65 | 9.61 | 9.65 | 9.65 | 5,000 |
24 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
23 May 2024 | 9.62 | 9.62 | 9.55 | 9.55 | 9.55 | 7,700 |
22 May 2024 | 9.65 | 9.70 | 9.55 | 9.55 | 9.55 | 5,500 |
21 May 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
20 May 2024 | 9.66 | 9.66 | 9.51 | 9.51 | 9.51 | 6,300 |
17 May 2024 | 9.68 | 9.68 | 9.65 | 9.68 | 9.68 | 2,200 |
16 May 2024 | 9.68 | 9.69 | 9.68 | 9.68 | 9.68 | 3,400 |
15 May 2024 | 9.66 | 9.70 | 9.65 | 9.68 | 9.68 | 3,000 |
14 May 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 600 |
13 May 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1,700 |
10 May 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 700 |
09 May 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 700 |
08 May 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
07 May 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1,400 |
06 May 2024 | 9.58 | 9.73 | 9.58 | 9.61 | 9.61 | 5,200 |
03 May 2024 | 9.50 | 9.58 | 9.50 | 9.58 | 9.58 | 2,100 |
02 May 2024 | 9.59 | 9.59 | 9.58 | 9.58 | 9.58 | 1,300 |
01 May 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 300 |
30 Apr 2024 | 9.52 | 9.59 | 9.46 | 9.59 | 9.59 | 1,200 |
29 Apr 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 200 |
26 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 500 |
25 Apr 2024 | 9.59 | 9.60 | 9.59 | 9.59 | 9.59 | 8,500 |
24 Apr 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1,900 |
23 Apr 2024 | 9.58 | 9.65 | 9.58 | 9.60 | 9.60 | 6,300 |
22 Apr 2024 | 9.57 | 9.58 | 9.56 | 9.58 | 9.58 | 3,400 |
19 Apr 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 200 |
18 Apr 2024 | 9.57 | 9.60 | 9.57 | 9.57 | 9.57 | 4,800 |
17 Apr 2024 | 9.56 | 9.57 | 9.56 | 9.57 | 9.57 | 1,100 |
16 Apr 2024 | 9.60 | 9.60 | 9.59 | 9.59 | 9.59 | 300 |
15 Apr 2024 | 9.55 | 9.57 | 9.55 | 9.57 | 9.57 | 1,100 |
12 Apr 2024 | 9.59 | 9.59 | 9.54 | 9.59 | 9.59 | 900 |
11 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 100 |
10 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 2,100 |
09 Apr 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 300 |
08 Apr 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
05 Apr 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1,200 |
04 Apr 2024 | 9.57 | 9.57 | 9.56 | 9.56 | 9.56 | 800 |
03 Apr 2024 | 9.55 | 9.59 | 9.55 | 9.55 | 9.55 | 1,300 |
02 Apr 2024 | 9.54 | 9.58 | 9.52 | 9.58 | 9.58 | 10,100 |
01 Apr 2024 | 9.58 | 9.59 | 9.55 | 9.56 | 9.56 | 5,100 |
28 Mar 2024 | 9.50 | 9.54 | 9.50 | 9.54 | 9.54 | 1,900 |
27 Mar 2024 | 9.44 | 9.45 | 9.44 | 9.44 | 9.44 | 3,300 |
26 Mar 2024 | 9.44 | 9.45 | 9.44 | 9.44 | 9.44 | 500 |
25 Mar 2024 | 9.41 | 9.44 | 9.41 | 9.43 | 9.43 | 3,400 |
22 Mar 2024 | 9.40 | 9.43 | 9.40 | 9.43 | 9.43 | 1,000 |
21 Mar 2024 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 9,100 |
20 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
19 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1,400 |
18 Mar 2024 | 9.50 | 9.50 | 9.36 | 9.36 | 9.36 | 1,200 |
15 Mar 2024 | 9.44 | 9.44 | 9.36 | 9.43 | 9.43 | 3,800 |
14 Mar 2024 | 9.40 | 9.40 | 9.36 | 9.40 | 9.40 | 8,500 |
13 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 500 |
12 Mar 2024 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 2,500 |
11 Mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 3,800 |
08 Mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 300 |
07 Mar 2024 | 9.49 | 9.49 | 9.47 | 9.47 | 9.47 | 4,800 |
06 Mar 2024 | 9.56 | 9.58 | 9.47 | 9.47 | 9.47 | 20,200 |
05 Mar 2024 | 9.55 | 9.55 | 9.51 | 9.51 | 9.51 | 1,000 |
04 Mar 2024 | 9.53 | 9.56 | 9.41 | 9.47 | 9.47 | 16,700 |
01 Mar 2024 | 9.57 | 9.57 | 9.45 | 9.52 | 9.52 | 5,800 |
29 Feb 2024 | 9.55 | 9.57 | 9.55 | 9.57 | 9.57 | 8,200 |
28 Feb 2024 | 9.73 | 9.73 | 9.51 | 9.51 | 9.51 | 2,700 |
27 Feb 2024 | 9.72 | 9.73 | 9.72 | 9.73 | 9.73 | 1,900 |
26 Feb 2024 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | 2,000 |
23 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 900 |
22 Feb 2024 | 9.76 | 9.76 | 9.73 | 9.75 | 9.75 | 2,300 |
21 Feb 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 700 |
20 Feb 2024 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | 600 |
16 Feb 2024 | 9.71 | 9.73 | 9.71 | 9.72 | 9.72 | 3,400 |
15 Feb 2024 | 9.67 | 9.70 | 9.67 | 9.70 | 9.70 | 29,900 |
14 Feb 2024 | 9.60 | 9.67 | 9.60 | 9.67 | 9.67 | 7,900 |
13 Feb 2024 | 9.56 | 9.60 | 9.56 | 9.60 | 9.60 | 1,700 |
12 Feb 2024 | 9.63 | 9.64 | 9.63 | 9.64 | 9.64 | 3,000 |
09 Feb 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 3,300 |
08 Feb 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 400 |
07 Feb 2024 | 9.62 | 9.64 | 9.58 | 9.64 | 9.64 | 1,600 |
06 Feb 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
05 Feb 2024 | 9.62 | 9.64 | 9.57 | 9.64 | 9.64 | 4,000 |
02 Feb 2024 | 9.56 | 9.62 | 9.56 | 9.62 | 9.62 | 6,300 |
01 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
31 Jan 2024 | 9.68 | 9.70 | 9.52 | 9.52 | 9.52 | 10,500 |
30 Jan 2024 | 9.71 | 9.71 | 9.66 | 9.67 | 9.67 | 23,500 |
29 Jan 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 300 |
26 Jan 2024 | 9.68 | 9.69 | 9.68 | 9.69 | 9.69 | 600 |
25 Jan 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
24 Jan 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
23 Jan 2024 | 9.58 | 9.63 | 9.58 | 9.63 | 9.63 | 2,900 |
22 Jan 2024 | 9.52 | 9.58 | 9.52 | 9.56 | 9.56 | 1,800 |
19 Jan 2024 | 9.52 | 9.55 | 9.52 | 9.55 | 9.55 | 19,500 |
18 Jan 2024 | 9.55 | 9.55 | 9.50 | 9.55 | 9.55 | 10,600 |
17 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 100 |
16 Jan 2024 | 9.49 | 9.59 | 9.49 | 9.49 | 9.49 | 2,700 |
12 Jan 2024 | 9.46 | 9.68 | 9.45 | 9.55 | 9.55 | 13,900 |
11 Jan 2024 | 9.47 | 9.47 | 9.44 | 9.45 | 9.45 | 6,500 |
10 Jan 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
09 Jan 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 700 |
08 Jan 2024 | 9.48 | 9.48 | 9.43 | 9.43 | 9.43 | 25,900 |
05 Jan 2024 | 9.60 | 9.60 | 9.46 | 9.46 | 9.46 | 9,500 |
04 Jan 2024 | 9.53 | 9.53 | 9.50 | 9.51 | 9.51 | 15,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |