Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | 3,726 |
16 May 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
15 May 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
14 May 2024 | 9.68 | 9.72 | 9.68 | 9.72 | 9.72 | 300 |
13 May 2024 | 9.64 | 9.68 | 9.64 | 9.64 | 9.64 | 14,000 |
10 May 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 2,100 |
09 May 2024 | 9.59 | 9.66 | 9.59 | 9.66 | 9.66 | 1,600 |
08 May 2024 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 300 |
07 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
03 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
02 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
30 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
29 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 200 |
26 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
25 Apr 2024 | 9.32 | 9.40 | 9.32 | 9.40 | 9.40 | 5,000 |
24 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
23 Apr 2024 | 9.31 | 9.38 | 9.31 | 9.35 | 9.35 | 21,500 |
22 Apr 2024 | 9.23 | 9.31 | 9.23 | 9.29 | 9.29 | 6,000 |
19 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
18 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
17 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
11 Apr 2024 | 9.68 | 9.68 | 9.58 | 9.58 | 9.58 | 1,700 |
10 Apr 2024 | 9.62 | 9.67 | 9.62 | 9.67 | 9.67 | 2,300 |
09 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
05 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 100 |
04 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
03 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 50,000 |
02 Apr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
01 Apr 2024 | 9.56 | 9.60 | 9.49 | 9.54 | 9.54 | 13,200 |
29 Mar 2024 | 9.53 | 9.53 | 9.48 | 9.48 | 9.48 | 700 |
28 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
27 Mar 2024 | 9.54 | 9.60 | 9.54 | 9.60 | 9.60 | 3,300 |
26 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
25 Mar 2024 | 9.60 | 9.61 | 9.49 | 9.49 | 9.49 | 2,600 |
22 Mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
21 Mar 2024 | 9.58 | 9.58 | 9.55 | 9.56 | 9.56 | 4,900 |
20 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
19 Mar 2024 | 9.54 | 9.61 | 9.53 | 9.60 | 9.60 | 5,600 |
18 Mar 2024 | 9.67 | 9.67 | 9.58 | 9.58 | 9.58 | 1,000 |
15 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
14 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
13 Mar 2024 | 9.49 | 9.52 | 9.49 | 9.51 | 9.51 | 7,600 |
12 Mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
11 Mar 2024 | 9.42 | 9.49 | 9.41 | 9.41 | 9.41 | 2,700 |
08 Mar 2024 | 9.38 | 9.46 | 9.38 | 9.46 | 9.46 | 1,300 |
07 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3,800 |
06 Mar 2024 | 9.37 | 9.39 | 9.33 | 9.33 | 9.33 | 500 |
05 Mar 2024 | 9.28 | 9.28 | 9.16 | 9.16 | 9.16 | 600 |
04 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
01 Mar 2024 | 9.30 | 9.30 | 9.29 | 9.29 | 9.29 | 300 |
29 Feb 2024 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | 6,900 |
28 Feb 2024 | 9.45 | 9.45 | 9.43 | 9.45 | 9.45 | 3,300 |
27 Feb 2024 | 9.48 | 9.56 | 9.45 | 9.51 | 9.51 | 5,600 |
23 Feb 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 8,100 |
22 Feb 2024 | 9.43 | 9.44 | 9.43 | 9.44 | 9.44 | 11,200 |
21 Feb 2024 | 9.39 | 9.45 | 9.38 | 9.45 | 9.45 | 6,200 |
20 Feb 2024 | 9.33 | 9.33 | 9.29 | 9.32 | 9.32 | 1,300 |
19 Feb 2024 | 9.41 | 9.42 | 9.41 | 9.41 | 9.41 | 7,000 |
16 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1,300 |
15 Feb 2024 | 9.34 | 9.35 | 9.34 | 9.35 | 9.35 | 1,700 |
14 Feb 2024 | 9.36 | 9.37 | 9.36 | 9.37 | 9.37 | 1,900 |
13 Feb 2024 | 9.36 | 9.36 | 9.21 | 9.21 | 9.21 | 13,900 |
12 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
09 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 100 |
08 Feb 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1,000 |
07 Feb 2024 | 9.58 | 9.58 | 9.54 | 9.54 | 9.54 | 200 |
06 Feb 2024 | 9.43 | 9.48 | 9.43 | 9.48 | 9.48 | 800 |
05 Feb 2024 | 9.40 | 9.43 | 9.40 | 9.43 | 9.43 | 1,900 |
02 Feb 2024 | 9.34 | 9.39 | 9.34 | 9.39 | 9.39 | 3,300 |
01 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 100 |
31 Jan 2024 | 9.30 | 9.30 | 9.23 | 9.26 | 9.26 | 5,500 |
30 Jan 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
29 Jan 2024 | 9.22 | 9.36 | 9.22 | 9.36 | 9.36 | 1,600 |
26 Jan 2024 | 9.33 | 9.33 | 9.21 | 9.21 | 9.21 | 900 |
25 Jan 2024 | 9.33 | 9.33 | 9.31 | 9.31 | 9.31 | 1,700 |
24 Jan 2024 | 9.18 | 9.31 | 9.16 | 9.31 | 9.31 | 6,800 |
23 Jan 2024 | 9.26 | 9.31 | 9.17 | 9.20 | 9.20 | 3,400 |
22 Jan 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
19 Jan 2024 | 9.42 | 9.42 | 9.39 | 9.39 | 9.39 | 5,500 |
18 Jan 2024 | 9.29 | 9.30 | 9.27 | 9.30 | 9.30 | 3,400 |
17 Jan 2024 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | 7,000 |
16 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
15 Jan 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
12 Jan 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 900 |
11 Jan 2024 | 9.54 | 9.54 | 9.51 | 9.51 | 9.51 | 1,200 |
10 Jan 2024 | 9.58 | 9.60 | 9.54 | 9.60 | 9.60 | 2,600 |
09 Jan 2024 | 9.70 | 9.70 | 9.58 | 9.58 | 9.58 | 1,800 |
08 Jan 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 100 |
05 Jan 2024 | 9.70 | 9.76 | 9.70 | 9.73 | 9.73 | 95,500 |
04 Jan 2024 | 9.70 | 9.76 | 9.65 | 9.76 | 9.76 | 3,000 |
03 Jan 2024 | 9.74 | 9.78 | 9.74 | 9.74 | 9.74 | 1,100 |
28 Dec 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 100 |
27 Dec 2023 | 9.42 | 9.45 | 9.42 | 9.44 | 9.44 | 3,700 |
26 Dec 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 100 |
25 Dec 2023 | 9.35 | 9.43 | 9.35 | 9.42 | 9.42 | 1,400 |
22 Dec 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
21 Dec 2023 | 9.29 | 9.34 | 9.29 | 9.34 | 9.34 | 4,900 |
20 Dec 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
19 Dec 2023 | 9.22 | 9.24 | 9.22 | 9.24 | 9.24 | 700 |
18 Dec 2023 | 9.26 | 9.26 | 9.17 | 9.23 | 9.23 | 12,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |