Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 9.19 | 9.25 | 9.18 | 9.25 | 9.25 | 6,100 |
08 May 2024 | 9.25 | 9.25 | 9.18 | 9.20 | 9.20 | 600 |
07 May 2024 | 9.20 | 9.22 | 9.17 | 9.18 | 9.18 | 37,800 |
06 May 2024 | 9.21 | 9.21 | 9.15 | 9.15 | 9.15 | 21,300 |
03 May 2024 | 9.25 | 9.31 | 9.22 | 9.22 | 9.22 | 5,600 |
02 May 2024 | 9.23 | 9.23 | 9.17 | 9.18 | 9.18 | 3,200 |
01 May 2024 | 9.18 | 9.18 | 9.17 | 9.17 | 9.17 | 4,400 |
30 Apr 2024 | 9.28 | 9.28 | 9.18 | 9.26 | 9.26 | 9,300 |
29 Apr 2024 | 9.44 | 9.44 | 9.16 | 9.16 | 9.16 | 8,500 |
26 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 400 |
25 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
24 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 200 |
23 Apr 2024 | 9.31 | 9.40 | 9.31 | 9.40 | 9.40 | 6,400 |
22 Apr 2024 | 9.26 | 9.29 | 9.20 | 9.27 | 9.27 | 3,400 |
19 Apr 2024 | 9.22 | 9.43 | 9.20 | 9.20 | 9.20 | 8,600 |
18 Apr 2024 | 9.22 | 9.33 | 9.17 | 9.21 | 9.21 | 21,100 |
17 Apr 2024 | 9.16 | 9.24 | 9.16 | 9.17 | 9.17 | 27,100 |
16 Apr 2024 | 9.21 | 9.26 | 9.17 | 9.18 | 9.18 | 6,400 |
15 Apr 2024 | 9.28 | 9.28 | 9.24 | 9.25 | 9.25 | 14,000 |
12 Apr 2024 | 9.33 | 9.35 | 9.26 | 9.28 | 9.28 | 10,100 |
11 Apr 2024 | 9.35 | 9.37 | 9.30 | 9.33 | 9.33 | 10,900 |
10 Apr 2024 | 9.38 | 9.40 | 9.32 | 9.40 | 9.40 | 16,000 |
09 Apr 2024 | 9.48 | 9.48 | 9.36 | 9.39 | 9.39 | 23,500 |
08 Apr 2024 | 9.45 | 9.48 | 9.40 | 9.40 | 9.40 | 6,900 |
05 Apr 2024 | 9.40 | 9.48 | 9.40 | 9.48 | 9.48 | 8,300 |
04 Apr 2024 | 9.40 | 9.43 | 9.40 | 9.41 | 9.41 | 9,000 |
03 Apr 2024 | 9.38 | 9.45 | 9.38 | 9.40 | 9.40 | 4,000 |
02 Apr 2024 | 9.48 | 9.48 | 9.40 | 9.46 | 9.46 | 5,300 |
01 Apr 2024 | 9.49 | 9.50 | 9.38 | 9.50 | 9.50 | 20,800 |
28 Mar 2024 | 9.48 | 9.50 | 9.44 | 9.44 | 9.44 | 6,600 |
27 Mar 2024 | 9.44 | 9.49 | 9.35 | 9.49 | 9.49 | 5,200 |
26 Mar 2024 | 9.45 | 9.45 | 9.27 | 9.41 | 9.41 | 18,700 |
25 Mar 2024 | 9.48 | 9.48 | 9.38 | 9.38 | 9.38 | 18,100 |
22 Mar 2024 | 9.48 | 9.50 | 9.45 | 9.50 | 9.50 | 10,100 |
21 Mar 2024 | 9.53 | 9.55 | 9.47 | 9.47 | 9.47 | 8,600 |
20 Mar 2024 | 9.47 | 9.53 | 9.42 | 9.50 | 9.50 | 10,800 |
19 Mar 2024 | 9.50 | 9.53 | 9.44 | 9.47 | 9.47 | 22,800 |
18 Mar 2024 | 9.57 | 9.57 | 9.41 | 9.42 | 9.42 | 9,100 |
15 Mar 2024 | 9.44 | 9.51 | 9.38 | 9.51 | 9.51 | 58,100 |
14 Mar 2024 | 9.43 | 9.50 | 9.39 | 9.50 | 9.50 | 5,500 |
13 Mar 2024 | 9.50 | 9.50 | 9.37 | 9.37 | 9.37 | 8,300 |
12 Mar 2024 | 9.45 | 9.53 | 9.40 | 9.40 | 9.40 | 2,000 |
11 Mar 2024 | 9.55 | 9.55 | 9.51 | 9.51 | 9.51 | 3,400 |
08 Mar 2024 | 9.43 | 9.44 | 9.36 | 9.44 | 9.44 | 21,100 |
07 Mar 2024 | 9.44 | 9.55 | 9.42 | 9.55 | 9.55 | 11,700 |
06 Mar 2024 | 9.53 | 9.53 | 9.47 | 9.48 | 9.48 | 40,200 |
05 Mar 2024 | 9.51 | 9.58 | 9.48 | 9.58 | 9.58 | 39,100 |
04 Mar 2024 | 9.51 | 9.59 | 9.50 | 9.55 | 9.55 | 13,400 |
01 Mar 2024 | 9.48 | 9.48 | 9.31 | 9.35 | 9.35 | 4,900 |
29 Feb 2024 | 9.54 | 9.54 | 9.36 | 9.37 | 9.37 | 20,000 |
28 Feb 2024 | 9.50 | 9.50 | 9.41 | 9.42 | 9.42 | 29,000 |
27 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 3,300 |
26 Feb 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 6,600 |
23 Feb 2024 | 9.51 | 9.59 | 9.51 | 9.56 | 9.56 | 4,100 |
22 Feb 2024 | 9.65 | 9.65 | 9.53 | 9.65 | 9.65 | 5,600 |
21 Feb 2024 | 9.58 | 9.65 | 9.55 | 9.65 | 9.65 | 19,400 |
20 Feb 2024 | 9.53 | 9.55 | 9.50 | 9.50 | 9.50 | 14,400 |
16 Feb 2024 | 9.54 | 9.60 | 9.50 | 9.59 | 9.59 | 92,600 |
15 Feb 2024 | 9.48 | 9.54 | 9.40 | 9.50 | 9.50 | 14,800 |
14 Feb 2024 | 9.42 | 9.42 | 9.34 | 9.42 | 9.42 | 11,300 |
13 Feb 2024 | 9.34 | 9.41 | 9.34 | 9.40 | 9.40 | 8,700 |
12 Feb 2024 | 9.32 | 9.50 | 9.32 | 9.36 | 9.36 | 22,200 |
09 Feb 2024 | 9.08 | 9.40 | 9.02 | 9.35 | 9.35 | 14,700 |
08 Feb 2024 | 9.12 | 9.12 | 9.00 | 9.05 | 9.05 | 21,000 |
07 Feb 2024 | 9.22 | 9.26 | 8.94 | 9.03 | 9.03 | 57,500 |
06 Feb 2024 | 9.44 | 9.44 | 9.16 | 9.20 | 9.20 | 18,100 |
05 Feb 2024 | 9.47 | 9.51 | 9.41 | 9.46 | 9.46 | 10,500 |
02 Feb 2024 | 9.39 | 9.50 | 9.30 | 9.50 | 9.50 | 27,400 |
01 Feb 2024 | 9.60 | 9.60 | 9.37 | 9.54 | 9.54 | 33,800 |
31 Jan 2024 | 9.49 | 9.49 | 9.45 | 9.45 | 9.45 | 10,600 |
30 Jan 2024 | 9.63 | 9.63 | 9.46 | 9.46 | 9.46 | 14,300 |
29 Jan 2024 | 9.57 | 9.61 | 9.49 | 9.52 | 9.52 | 40,000 |
26 Jan 2024 | 9.59 | 9.60 | 9.56 | 9.59 | 9.59 | 2,200 |
25 Jan 2024 | 9.58 | 9.61 | 9.55 | 9.60 | 9.60 | 47,600 |
24 Jan 2024 | 9.61 | 9.63 | 9.57 | 9.62 | 9.62 | 20,200 |
23 Jan 2024 | 9.63 | 9.67 | 9.60 | 9.62 | 9.62 | 5,100 |
22 Jan 2024 | 9.49 | 9.69 | 9.48 | 9.65 | 9.65 | 40,600 |
19 Jan 2024 | 9.48 | 9.48 | 9.43 | 9.47 | 9.47 | 21,900 |
18 Jan 2024 | 9.36 | 9.47 | 9.35 | 9.45 | 9.45 | 50,100 |
17 Jan 2024 | 9.40 | 9.44 | 9.31 | 9.39 | 9.39 | 27,500 |
16 Jan 2024 | 9.35 | 9.49 | 9.34 | 9.46 | 9.46 | 9,800 |
12 Jan 2024 | 9.24 | 9.38 | 9.23 | 9.38 | 9.38 | 12,000 |
11 Jan 2024 | 9.32 | 9.32 | 9.18 | 9.26 | 9.26 | 49,200 |
10 Jan 2024 | 9.31 | 9.40 | 9.29 | 9.32 | 9.32 | 4,100 |
09 Jan 2024 | 9.44 | 9.44 | 9.31 | 9.34 | 9.34 | 10,400 |
08 Jan 2024 | 9.37 | 9.37 | 9.26 | 9.35 | 9.35 | 12,000 |
05 Jan 2024 | 9.54 | 9.54 | 9.36 | 9.36 | 9.36 | 33,700 |
04 Jan 2024 | 9.50 | 9.50 | 9.41 | 9.42 | 9.42 | 20,400 |
03 Jan 2024 | 9.49 | 9.50 | 9.45 | 9.49 | 9.49 | 9,000 |
02 Jan 2024 | 9.56 | 9.70 | 9.50 | 9.58 | 9.58 | 22,300 |
29 Dec 2023 | 9.71 | 9.71 | 9.54 | 9.56 | 9.56 | 78,900 |
28 Dec 2023 | 9.76 | 9.77 | 9.66 | 9.69 | 9.69 | 26,700 |
27 Dec 2023 | 9.79 | 9.82 | 9.71 | 9.82 | 9.82 | 20,000 |
26 Dec 2023 | 9.79 | 9.83 | 9.71 | 9.77 | 9.77 | 19,700 |
22 Dec 2023 | 9.76 | 9.85 | 9.76 | 9.85 | 9.85 | 42,100 |
21 Dec 2023 | 9.71 | 9.77 | 9.69 | 9.75 | 9.75 | 24,300 |
20 Dec 2023 | 9.67 | 9.74 | 9.54 | 9.70 | 9.70 | 20,100 |
19 Dec 2023 | 9.65 | 9.79 | 9.58 | 9.58 | 9.58 | 57,700 |
18 Dec 2023 | 9.89 | 9.89 | 9.46 | 9.48 | 9.48 | 38,100 |
15 Dec 2023 | 9.76 | 9.94 | 9.72 | 9.89 | 9.89 | 605,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |