Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 9.10 | 9.10 | 8.92 | 8.92 | 8.92 | 1,987 |
13 Jun 2024 | 9.16 | 9.16 | 9.10 | 9.10 | 9.10 | 66 |
12 Jun 2024 | 9.20 | 9.20 | 9.02 | 9.16 | 9.16 | 1,464 |
11 Jun 2024 | 9.28 | 9.30 | 9.20 | 9.20 | 9.20 | 851 |
10 Jun 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 5 |
07 Jun 2024 | 9.28 | 9.30 | 9.28 | 9.30 | 9.30 | 207 |
06 Jun 2024 | 9.28 | 9.28 | 9.24 | 9.28 | 9.28 | 260 |
05 Jun 2024 | 9.36 | 9.36 | 9.30 | 9.30 | 9.30 | 828 |
04 Jun 2024 | 9.30 | 9.36 | 9.30 | 9.36 | 9.36 | 41 |
03 Jun 2024 | 9.30 | 9.34 | 9.30 | 9.30 | 9.30 | 261 |
31 May 2024 | 9.34 | 9.36 | 9.34 | 9.36 | 9.36 | 116 |
30 May 2024 | 9.38 | 9.38 | 9.34 | 9.34 | 9.34 | 7 |
29 May 2024 | 9.32 | 9.38 | 9.22 | 9.38 | 9.38 | 443 |
28 May 2024 | 9.32 | 9.32 | 9.18 | 9.18 | 9.18 | 1,231 |
27 May 2024 | 9.34 | 9.34 | 9.20 | 9.20 | 9.20 | 1,460 |
24 May 2024 | 9.50 | 9.50 | 9.30 | 9.50 | 9.50 | 2,365 |
23 May 2024 | 9.48 | 9.50 | 9.48 | 9.48 | 9.48 | 17 |
22 May 2024 | 9.48 | 9.50 | 9.48 | 9.50 | 9.50 | 450 |
21 May 2024 | 9.44 | 9.54 | 9.40 | 9.54 | 9.54 | 1,534 |
20 May 2024 | 9.58 | 9.58 | 9.42 | 9.44 | 9.44 | 303 |
17 May 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1 |
16 May 2024 | 9.60 | 9.62 | 9.42 | 9.42 | 9.42 | 3,359 |
15 May 2024 | 9.78 | 9.78 | 9.62 | 9.62 | 9.62 | 781 |
14 May 2024 | 9.68 | 9.80 | 9.68 | 9.80 | 9.80 | 2,408 |
13 May 2024 | 9.76 | 9.76 | 9.74 | 9.74 | 9.74 | 34 |
10 May 2024 | 9.74 | 9.74 | 9.64 | 9.74 | 9.74 | 612 |
09 May 2024 | 9.80 | 9.80 | 9.70 | 9.76 | 9.76 | 479 |
08 May 2024 | 9.68 | 9.80 | 9.68 | 9.78 | 9.78 | 1,017 |
07 May 2024 | 9.38 | 9.68 | 9.38 | 9.68 | 9.68 | 500 |
06 May 2024 | 9.44 | 9.44 | 9.30 | 9.38 | 9.38 | 926 |
03 May 2024 | 9.48 | 9.50 | 9.42 | 9.42 | 9.42 | 237 |
02 May 2024 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | 326 |
30 Apr 2024 | 9.16 | 9.62 | 9.16 | 9.62 | 9.62 | 268 |
29 Apr 2024 | 9.26 | 9.34 | 9.10 | 9.16 | 9.16 | 3,205 |
26 Apr 2024 | 9.58 | 9.58 | 9.10 | 9.20 | 9.20 | 4,122 |
25 Apr 2024 | 9.68 | 9.68 | 9.30 | 9.68 | 9.68 | 5,520 |
24 Apr 2024 | 9.68 | 9.76 | 9.66 | 9.66 | 9.66 | 1,078 |
23 Apr 2024 | 9.76 | 9.76 | 9.50 | 9.74 | 9.74 | 1,722 |
22 Apr 2024 | 9.68 | 9.68 | 9.46 | 9.60 | 9.60 | 2,460 |
19 Apr 2024 | 9.62 | 9.78 | 9.60 | 9.60 | 9.60 | 605 |
18 Apr 2024 | 9.68 | 9.78 | 9.60 | 9.60 | 9.60 | 871 |
17 Apr 2024 | 9.70 | 9.70 | 9.66 | 9.66 | 9.66 | 922 |
16 Apr 2024 | 9.78 | 9.80 | 9.66 | 9.80 | 9.80 | 2,881 |
15 Apr 2024 | 9.80 | 9.80 | 9.66 | 9.66 | 9.66 | 3,183 |
12 Apr 2024 | 9.00 | 9.98 | 8.90 | 9.98 | 9.98 | 10,811 |
11 Apr 2024 | 8.98 | 9.00 | 8.92 | 8.92 | 8.92 | 1,527 |
10 Apr 2024 | 8.98 | 9.00 | 8.98 | 9.00 | 9.00 | 44 |
09 Apr 2024 | 9.00 | 9.00 | 8.92 | 9.00 | 9.00 | 2,014 |
08 Apr 2024 | 8.98 | 9.00 | 8.94 | 9.00 | 9.00 | 987 |
05 Apr 2024 | 8.98 | 9.06 | 8.82 | 8.82 | 8.82 | 2,090 |
04 Apr 2024 | 8.92 | 9.00 | 8.92 | 9.00 | 9.00 | 131 |
03 Apr 2024 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | 1,127 |
02 Apr 2024 | 9.16 | 9.26 | 9.00 | 9.00 | 9.00 | 1,685 |
28 Mar 2024 | 8.96 | 9.00 | 8.94 | 9.00 | 9.00 | 815 |
27 Mar 2024 | 8.92 | 8.96 | 8.80 | 8.80 | 8.80 | 3,839 |
26 Mar 2024 | 9.00 | 9.22 | 8.90 | 8.90 | 8.90 | 7,397 |
25 Mar 2024 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | 2,278 |
22 Mar 2024 | 8.98 | 8.98 | 8.82 | 8.82 | 8.82 | 1,929 |
21 Mar 2024 | 8.98 | 8.98 | 8.92 | 8.98 | 8.98 | 2,214 |
20 Mar 2024 | 8.98 | 9.06 | 8.98 | 8.98 | 8.98 | 2,612 |
19 Mar 2024 | 9.00 | 9.00 | 8.84 | 9.00 | 9.00 | 770 |
18 Mar 2024 | 8.82 | 9.00 | 8.82 | 8.98 | 8.98 | 936 |
15 Mar 2024 | 8.96 | 8.96 | 8.72 | 8.72 | 8.72 | 1,943 |
14 Mar 2024 | 8.98 | 8.98 | 8.96 | 8.96 | 8.96 | 17 |
13 Mar 2024 | 8.98 | 9.00 | 8.98 | 9.00 | 9.00 | 51 |
12 Mar 2024 | 8.98 | 9.00 | 8.96 | 9.00 | 9.00 | 976 |
11 Mar 2024 | 9.00 | 9.00 | 8.96 | 8.96 | 8.96 | 1,304 |
08 Mar 2024 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | 1,274 |
07 Mar 2024 | 8.98 | 9.00 | 8.86 | 8.86 | 8.86 | 3,377 |
06 Mar 2024 | 8.90 | 9.00 | 8.82 | 9.00 | 9.00 | 2,042 |
05 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 714 |
04 Mar 2024 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | 1,001 |
01 Mar 2024 | 8.82 | 9.00 | 8.80 | 9.00 | 9.00 | 745 |
29 Feb 2024 | 8.82 | 8.98 | 8.66 | 8.80 | 8.80 | 920 |
28 Feb 2024 | 8.98 | 8.98 | 8.80 | 8.80 | 8.80 | 758 |
27 Feb 2024 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | 3,035 |
26 Feb 2024 | 8.98 | 9.06 | 8.96 | 9.00 | 9.00 | 2,030 |
23 Feb 2024 | 9.02 | 9.10 | 8.72 | 9.00 | 9.00 | 5,682 |
22 Feb 2024 | 9.08 | 9.10 | 8.86 | 9.04 | 9.04 | 1,838 |
21 Feb 2024 | 8.88 | 8.90 | 8.86 | 8.86 | 8.86 | 359 |
20 Feb 2024 | 9.10 | 9.10 | 8.86 | 8.86 | 8.86 | 10,808 |
19 Feb 2024 | 9.02 | 9.12 | 8.88 | 9.12 | 9.12 | 1,596 |
16 Feb 2024 | 8.94 | 9.14 | 8.94 | 8.98 | 8.98 | 458 |
15 Feb 2024 | 9.14 | 9.28 | 8.92 | 8.94 | 8.94 | 1,779 |
14 Feb 2024 | 9.20 | 9.30 | 9.12 | 9.12 | 9.12 | 722 |
13 Feb 2024 | 9.28 | 9.30 | 9.20 | 9.20 | 9.20 | 630 |
12 Feb 2024 | 9.26 | 9.60 | 9.26 | 9.30 | 9.30 | 2,707 |
09 Feb 2024 | 9.30 | 9.44 | 9.26 | 9.26 | 9.26 | 3,059 |
08 Feb 2024 | 9.30 | 9.40 | 9.26 | 9.30 | 9.30 | 3,259 |
07 Feb 2024 | 9.30 | 9.34 | 9.16 | 9.30 | 9.30 | 1,629 |
06 Feb 2024 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 41 |
05 Feb 2024 | 9.30 | 9.50 | 9.28 | 9.30 | 9.30 | 1,730 |
02 Feb 2024 | 9.68 | 9.84 | 9.08 | 9.08 | 9.08 | 4,155 |
01 Feb 2024 | 9.78 | 9.80 | 9.60 | 9.70 | 9.70 | 278 |
31 Jan 2024 | 9.78 | 9.78 | 9.64 | 9.78 | 9.78 | 145 |
30 Jan 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1 |
29 Jan 2024 | 9.80 | 9.80 | 9.64 | 9.80 | 9.80 | 39 |
26 Jan 2024 | 9.76 | 9.80 | 9.68 | 9.80 | 9.80 | 295 |
25 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 218 |
24 Jan 2024 | 9.84 | 9.84 | 9.68 | 9.84 | 9.84 | 764 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |