Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 9.67 | 9.67 | 9.67 | 9.72 | 9.72 | 40 |
21 Jun 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
20 Jun 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
19 Jun 2024 | 9.76 | 9.76 | 9.74 | 9.74 | 9.74 | 7,189 |
18 Jun 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
17 Jun 2024 | 9.65 | 9.65 | 9.58 | 9.63 | 9.63 | 3,541 |
14 Jun 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
13 Jun 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
12 Jun 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
11 Jun 2024 | 9.53 | 9.53 | 9.45 | 9.45 | 9.45 | 152 |
10 Jun 2024 | 9.41 | 9.43 | 9.41 | 9.44 | 9.44 | 1,166 |
07 Jun 2024 | 9.46 | 9.46 | 9.46 | 9.47 | 9.47 | 70 |
06 Jun 2024 | 9.49 | 9.49 | 9.47 | 9.47 | 9.47 | 109 |
05 Jun 2024 | 9.41 | 9.41 | 9.41 | 9.44 | 9.44 | 41 |
04 Jun 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
03 Jun 2024 | 9.40 | 9.40 | 9.39 | 9.35 | 9.35 | 106 |
31 May 2024 | 9.26 | 9.30 | 9.26 | 9.25 | 9.25 | 804 |
30 May 2024 | 9.28 | 9.28 | 9.28 | 9.29 | 9.29 | 430 |
29 May 2024 | 9.27 | 9.27 | 9.27 | 9.28 | 9.28 | 1,437 |
28 May 2024 | 9.41 | 9.41 | 9.39 | 9.36 | 9.36 | 64 |
24 May 2024 | 9.34 | 9.34 | 9.34 | 9.36 | 9.36 | 300 |
23 May 2024 | 9.37 | 9.42 | 9.37 | 9.38 | 9.38 | 241 |
22 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 45 |
21 May 2024 | 9.40 | 9.40 | 9.39 | 9.40 | 9.40 | 2,630 |
20 May 2024 | 9.40 | 9.41 | 9.40 | 9.42 | 9.42 | 224 |
17 May 2024 | 9.39 | 9.39 | 9.39 | 9.37 | 9.37 | 2,136 |
16 May 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
15 May 2024 | 9.39 | 9.39 | 9.39 | 9.40 | 9.40 | 1,125 |
14 May 2024 | 9.29 | 9.29 | 9.28 | 9.30 | 9.30 | 323 |
13 May 2024 | 9.30 | 9.30 | 9.30 | 9.29 | 9.29 | 2,605 |
10 May 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
09 May 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
08 May 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
07 May 2024 | 9.22 | 9.22 | 9.19 | 9.21 | 9.21 | 12 |
03 May 2024 | 9.07 | 9.07 | 9.02 | 9.09 | 9.09 | 5,479 |
02 May 2024 | 8.98 | 8.98 | 8.98 | 8.95 | 8.95 | 53 |
01 May 2024 | 8.95 | 8.95 | 8.91 | 8.93 | 8.93 | 2,825 |
30 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.02 | 9.02 | 1,500 |
29 Apr 2024 | 9.08 | 9.08 | 9.07 | 9.09 | 9.09 | 78 |
26 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.06 | 9.06 | 350 |
25 Apr 2024 | 9.03 | 9.03 | 8.90 | 8.93 | 8.93 | 2,059 |
24 Apr 2024 | 9.02 | 9.02 | 8.99 | 8.98 | 8.98 | 1,002 |
23 Apr 2024 | 8.95 | 8.98 | 8.95 | 8.98 | 8.98 | 4,319 |
22 Apr 2024 | 8.86 | 8.86 | 8.86 | 8.84 | 8.84 | 207 |
19 Apr 2024 | 8.85 | 8.88 | 8.83 | 8.85 | 8.85 | 7,500 |
18 Apr 2024 | 8.90 | 8.90 | 8.87 | 8.92 | 8.92 | 419 |
17 Apr 2024 | 8.94 | 8.94 | 8.90 | 8.90 | 8.90 | 21,953 |
16 Apr 2024 | 8.98 | 8.98 | 8.92 | 8.94 | 8.94 | 442 |
15 Apr 2024 | 9.10 | 9.10 | 9.07 | 9.07 | 9.07 | 1,106 |
12 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.09 | 9.09 | 15,086 |
11 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 12,467 |
10 Apr 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
09 Apr 2024 | 9.25 | 9.25 | 9.18 | 9.19 | 9.19 | 551 |
08 Apr 2024 | 9.22 | 9.25 | 9.21 | 9.24 | 9.24 | 4,046 |
05 Apr 2024 | 9.18 | 9.18 | 9.16 | 9.21 | 9.21 | 13,072 |
04 Apr 2024 | 9.27 | 9.33 | 9.27 | 9.31 | 9.31 | 1,707 |
03 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.28 | 9.28 | 1,214 |
02 Apr 2024 | 9.35 | 9.35 | 9.23 | 9.25 | 9.25 | 1,251 |
28 Mar 2024 | 9.34 | 9.35 | 9.34 | 9.37 | 9.37 | 985 |
27 Mar 2024 | 9.31 | 9.31 | 9.31 | 9.30 | 9.30 | 6 |
26 Mar 2024 | 9.31 | 9.31 | 9.29 | 9.29 | 9.29 | 803 |
25 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1,275 |
22 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
21 Mar 2024 | 9.37 | 9.37 | 9.36 | 9.38 | 9.38 | 5,870 |
20 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
19 Mar 2024 | 9.15 | 9.15 | 9.13 | 9.19 | 9.19 | 1,358 |
18 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
15 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
14 Mar 2024 | 9.20 | 9.26 | 9.20 | 9.19 | 9.19 | 818 |
13 Mar 2024 | 9.23 | 9.23 | 9.23 | 9.24 | 9.24 | 1,573 |
12 Mar 2024 | 9.17 | 9.19 | 9.17 | 9.21 | 9.21 | 1,505 |
11 Mar 2024 | 9.13 | 9.15 | 9.13 | 9.14 | 9.14 | 2,607 |
08 Mar 2024 | 9.20 | 9.22 | 9.20 | 9.19 | 9.19 | 6,158 |
07 Mar 2024 | 9.16 | 9.19 | 9.16 | 9.20 | 9.20 | 1,785 |
06 Mar 2024 | 9.12 | 9.17 | 9.12 | 9.17 | 9.17 | 13 |
05 Mar 2024 | 9.17 | 9.17 | 9.17 | 9.11 | 9.11 | 53 |
04 Mar 2024 | 9.18 | 9.18 | 9.18 | 9.17 | 9.17 | 271 |
01 Mar 2024 | 9.11 | 9.12 | 9.11 | 9.12 | 9.12 | 348 |
29 Feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
28 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.07 | 9.07 | 43 |
27 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
26 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
23 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.08 | 9.08 | 1,710 |
22 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.03 | 9.03 | 10 |
21 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
20 Feb 2024 | 8.93 | 8.93 | 8.87 | 8.90 | 8.90 | 48,691 |
19 Feb 2024 | 8.94 | 8.94 | 8.94 | 8.95 | 8.95 | 15,000 |
16 Feb 2024 | 8.99 | 9.00 | 8.96 | 8.98 | 8.98 | 372 |
15 Feb 2024 | 8.91 | 8.95 | 8.91 | 8.94 | 8.94 | 1,453 |
14 Feb 2024 | 8.79 | 8.79 | 8.79 | 8.86 | 8.86 | 10 |
13 Feb 2024 | 8.81 | 8.85 | 8.81 | 8.84 | 8.84 | 1,255 |
12 Feb 2024 | 8.92 | 8.92 | 8.91 | 8.96 | 8.96 | 5,419 |
09 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.89 | 8.89 | 3 |
08 Feb 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
07 Feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
06 Feb 2024 | 8.81 | 8.81 | 8.80 | 8.82 | 8.82 | 122 |
05 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.77 | 8.77 | 32 |
02 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
01 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.74 | 8.74 | 428 |
31 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.81 | 8.81 | 564 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |