Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 9.10 | 9.12 | 9.08 | 9.07 | 9.07 | 9,452 |
28 May 2024 | 9.15 | 9.16 | 9.12 | 9.12 | 9.12 | 8,276 |
27 May 2024 | 9.12 | 9.16 | 9.12 | 9.15 | 9.15 | 13,013 |
24 May 2024 | 9.12 | 9.13 | 9.11 | 9.13 | 9.13 | 6,665 |
23 May 2024 | 9.12 | 9.16 | 9.11 | 9.12 | 9.12 | 17,631 |
22 May 2024 | 9.14 | 9.16 | 9.14 | 9.15 | 9.15 | 9,946 |
21 May 2024 | 9.15 | 9.17 | 9.15 | 9.16 | 9.16 | 27,867 |
20 May 2024 | 9.15 | 9.16 | 9.15 | 9.15 | 9.15 | 1,436 |
17 May 2024 | 9.18 | 9.19 | 9.16 | 9.16 | 9.16 | 6,953 |
16 May 2024 | 9.21 | 9.22 | 9.20 | 9.20 | 9.20 | 23,532 |
15 May 2024 | 9.14 | 9.21 | 9.14 | 9.21 | 9.21 | 14,681 |
14 May 2024 | 9.15 | 9.17 | 9.12 | 9.14 | 9.14 | 17,702 |
13 May 2024 | 9.17 | 9.17 | 9.15 | 9.16 | 9.16 | 30,689 |
10 May 2024 | 9.18 | 9.18 | 9.15 | 9.15 | 9.15 | 2,812 |
09 May 2024 | 9.18 | 9.18 | 9.15 | 9.16 | 9.16 | 1,919 |
08 May 2024 | 9.19 | 9.20 | 9.18 | 9.18 | 9.18 | 30,520 |
07 May 2024 | 9.20 | 9.21 | 9.18 | 9.21 | 9.21 | 13,644 |
06 May 2024 | 9.20 | 9.21 | 9.18 | 9.18 | 9.18 | 13,496 |
03 May 2024 | 9.16 | 9.21 | 9.14 | 9.16 | 9.16 | 68,318 |
02 May 2024 | 9.12 | 9.16 | 9.12 | 9.14 | 9.14 | 32,693 |
30 Apr 2024 | 9.15 | 9.15 | 9.11 | 9.12 | 9.12 | 42,106 |
29 Apr 2024 | 9.11 | 9.15 | 9.11 | 9.14 | 9.14 | 18,129 |
26 Apr 2024 | 9.09 | 9.11 | 9.08 | 9.10 | 9.10 | 10,444 |
25 Apr 2024 | 9.09 | 9.11 | 9.06 | 9.07 | 9.07 | 11,191 |
24 Apr 2024 | 9.12 | 9.14 | 9.08 | 9.08 | 9.08 | 92,683 |
23 Apr 2024 | 9.16 | 9.16 | 9.14 | 9.14 | 9.14 | 19,667 |
22 Apr 2024 | 9.15 | 9.16 | 9.11 | 9.15 | 9.15 | 8,043 |
19 Apr 2024 | 9.16 | 9.16 | 8.98 | 9.13 | 9.13 | 17,227 |
18 Apr 2024 | 9.17 | 9.17 | 9.13 | 9.14 | 9.14 | 4,256 |
17 Apr 2024 | 9.13 | 9.15 | 9.13 | 9.15 | 9.15 | 9,123 |
16 Apr 2024 | 9.16 | 9.16 | 9.12 | 9.13 | 9.13 | 16,104 |
15 Apr 2024 | 9.20 | 9.20 | 9.16 | 9.17 | 9.17 | 28,754 |
12 Apr 2024 | 9.17 | 9.24 | 9.17 | 9.22 | 9.22 | 25,547 |
11 Apr 2024 | 9.16 | 9.22 | 9.15 | 9.15 | 9.15 | 38,789 |
10 Apr 2024 | 9.20 | 9.23 | 9.16 | 9.17 | 9.17 | 23,052 |
09 Apr 2024 | 9.18 | 9.21 | 9.17 | 9.21 | 9.21 | 94,993 |
08 Apr 2024 | 9.16 | 9.17 | 9.15 | 9.16 | 9.16 | 25,656 |
05 Apr 2024 | 9.22 | 9.22 | 9.18 | 9.18 | 9.18 | 31,147 |
04 Apr 2024 | 9.19 | 9.21 | 9.18 | 9.20 | 9.20 | 15,990 |
03 Apr 2024 | 9.18 | 9.19 | 9.15 | 9.17 | 9.17 | 41,710 |
02 Apr 2024 | 9.19 | 9.21 | 9.15 | 9.16 | 9.16 | 92,968 |
28 Mar 2024 | 9.23 | 9.24 | 9.22 | 9.24 | 9.24 | 16,668 |
27 Mar 2024 | 9.24 | 9.25 | 9.22 | 9.25 | 9.25 | 108,422 |
26 Mar 2024 | 9.21 | 9.22 | 9.20 | 9.21 | 9.21 | 16,171 |
25 Mar 2024 | 9.23 | 9.24 | 9.19 | 9.19 | 9.19 | 11,484 |
22 Mar 2024 | 9.20 | 9.23 | 9.20 | 9.23 | 9.23 | 20,634 |
21 Mar 2024 | 9.18 | 9.21 | 9.18 | 9.20 | 9.20 | 11,722 |
20 Mar 2024 | 9.20 | 9.20 | 9.17 | 9.17 | 9.17 | 11,870 |
19 Mar 2024 | 9.17 | 9.19 | 9.17 | 9.17 | 9.17 | 14,458 |
18 Mar 2024 | 9.18 | 9.18 | 9.16 | 9.17 | 9.17 | 21,949 |
15 Mar 2024 | 9.17 | 9.19 | 9.17 | 9.18 | 9.18 | 13,527 |
14 Mar 2024 | 9.22 | 9.23 | 9.18 | 9.18 | 9.18 | 39,895 |
13 Mar 2024 | 9.25 | 9.25 | 9.21 | 9.22 | 9.22 | 41,869 |
12 Mar 2024 | 9.24 | 9.26 | 9.23 | 9.23 | 9.23 | 24,434 |
11 Mar 2024 | 9.28 | 9.28 | 9.24 | 9.24 | 9.24 | 15,783 |
08 Mar 2024 | 9.23 | 9.28 | 9.23 | 9.27 | 9.27 | 14,442 |
07 Mar 2024 | 9.21 | 9.27 | 9.20 | 9.25 | 9.25 | 25,673 |
06 Mar 2024 | 9.20 | 9.21 | 9.19 | 9.21 | 9.21 | 27,062 |
05 Mar 2024 | 9.18 | 9.22 | 9.16 | 9.21 | 9.21 | 90,330 |
04 Mar 2024 | 9.14 | 9.16 | 9.13 | 9.15 | 9.15 | 53,068 |
01 Mar 2024 | 9.12 | 9.15 | 9.11 | 9.14 | 9.14 | 33,508 |
29 Feb 2024 | 9.13 | 9.15 | 9.09 | 9.15 | 9.15 | 11,372 |
28 Feb 2024 | 9.10 | 9.13 | 9.10 | 9.11 | 9.11 | 22,449 |
27 Feb 2024 | 9.14 | 9.14 | 9.11 | 9.11 | 9.11 | 28,048 |
26 Feb 2024 | 9.18 | 9.18 | 9.13 | 9.13 | 9.13 | 31,730 |
23 Feb 2024 | 9.13 | 9.16 | 9.10 | 9.17 | 9.17 | 24,099 |
22 Feb 2024 | 9.11 | 9.12 | 9.09 | 9.12 | 9.12 | 29,612 |
21 Feb 2024 | 9.14 | 9.16 | 9.11 | 9.11 | 9.11 | 9,073 |
20 Feb 2024 | 9.14 | 9.16 | 9.14 | 9.16 | 9.16 | 474,979 |
19 Feb 2024 | 9.14 | 9.15 | 9.13 | 9.13 | 9.13 | 23,052 |
16 Feb 2024 | 9.14 | 9.15 | 9.12 | 9.14 | 9.14 | 30,579 |
15 Feb 2024 | 9.19 | 9.19 | 9.16 | 9.16 | 9.16 | 17,473 |
14 Feb 2024 | 9.13 | 9.15 | 9.13 | 9.16 | 9.16 | 18,717 |
13 Feb 2024 | 9.13 | 9.15 | 9.12 | 9.12 | 9.12 | 29,018 |
12 Feb 2024 | 9.14 | 9.15 | 9.13 | 9.13 | 9.13 | 8,681 |
09 Feb 2024 | 9.12 | 9.15 | 9.11 | 9.12 | 9.12 | 296,013 |
08 Feb 2024 | 9.15 | 9.17 | 9.13 | 9.13 | 9.13 | 17,379 |
07 Feb 2024 | 9.17 | 9.18 | 9.15 | 9.15 | 9.15 | 17,649 |
06 Feb 2024 | 9.17 | 9.18 | 9.14 | 9.16 | 9.16 | 23,128 |
05 Feb 2024 | 9.18 | 9.18 | 9.15 | 9.16 | 9.16 | 21,818 |
02 Feb 2024 | 9.25 | 9.26 | 9.20 | 9.21 | 9.21 | 56,435 |
01 Feb 2024 | 9.23 | 9.27 | 9.21 | 9.27 | 9.27 | 38,253 |
31 Jan 2024 | 9.23 | 9.25 | 9.21 | 9.25 | 9.25 | 58,545 |
30 Jan 2024 | 9.23 | 9.23 | 9.19 | 9.19 | 9.19 | 36,546 |
29 Jan 2024 | 9.20 | 9.22 | 9.19 | 9.22 | 9.22 | 21,346 |
26 Jan 2024 | 9.20 | 9.21 | 9.17 | 9.18 | 9.18 | 24,037 |
25 Jan 2024 | 9.14 | 9.18 | 9.12 | 9.18 | 9.18 | 14,257 |
24 Jan 2024 | 9.16 | 9.18 | 9.14 | 9.14 | 9.14 | 11,079 |
23 Jan 2024 | 9.16 | 9.17 | 9.14 | 9.14 | 9.14 | 22,295 |
22 Jan 2024 | 9.17 | 9.19 | 9.17 | 9.18 | 9.18 | 20,198 |
19 Jan 2024 | 9.16 | 9.17 | 9.14 | 9.16 | 9.16 | 20,488 |
18 Jan 2024 | 9.16 | 9.16 | 9.14 | 9.14 | 9.14 | 4,136 |
17 Jan 2024 | 9.15 | 9.18 | 9.15 | 9.16 | 9.16 | 23,202 |
16 Jan 2024 | 9.20 | 9.22 | 9.19 | 9.20 | 9.20 | 20,138 |
15 Jan 2024 | 9.22 | 9.22 | 9.19 | 9.21 | 9.21 | 15,565 |
12 Jan 2024 | 9.21 | 9.24 | 9.21 | 9.24 | 9.24 | 26,570 |
11 Jan 2024 | 9.20 | 9.22 | 9.18 | 9.19 | 9.19 | 5,485 |
10 Jan 2024 | 9.20 | 9.22 | 9.18 | 9.18 | 9.18 | 20,519 |
09 Jan 2024 | 9.20 | 9.21 | 9.18 | 9.19 | 9.19 | 23,973 |
08 Jan 2024 | 9.20 | 9.23 | 9.18 | 9.23 | 9.23 | 22,860 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |