Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 9.48 | 9.48 | 9.48 | 9.44 | 9.44 | 1,842 |
16 May 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
15 May 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 930 |
14 May 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
13 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
10 May 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
09 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
08 May 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
07 May 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
03 May 2024 | 9.19 | 9.19 | 9.19 | 9.21 | 9.21 | 3,760 |
02 May 2024 | 9.12 | 9.12 | 9.12 | 9.10 | 9.10 | 149 |
01 May 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 5,700 |
30 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
29 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1,600 |
26 Apr 2024 | 9.17 | 9.17 | 9.17 | 9.19 | 9.19 | 2 |
25 Apr 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
24 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
23 Apr 2024 | 9.14 | 9.14 | 9.14 | 9.17 | 9.17 | 551 |
22 Apr 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
19 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
18 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
17 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
16 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
15 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
12 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
11 Apr 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
10 Apr 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
09 Apr 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
08 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 4,530 |
05 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
04 Apr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
03 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
02 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
28 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
27 Mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
26 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
25 Mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
22 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.39 | 9.39 | 550 |
21 Mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
20 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
19 Mar 2024 | 9.16 | 9.17 | 9.16 | 9.19 | 9.19 | 7,080 |
18 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.21 | 9.21 | 110 |
15 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
14 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
13 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
12 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
11 Mar 2024 | 9.09 | 9.10 | 9.09 | 9.11 | 9.11 | 45,050 |
08 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
07 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
06 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
05 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
04 Mar 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
01 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
29 Feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
28 Feb 2024 | 9.11 | 9.11 | 9.11 | 9.10 | 9.10 | 3,760 |
27 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
26 Feb 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
23 Feb 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
22 Feb 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
21 Feb 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
20 Feb 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
19 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
16 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
15 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
14 Feb 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
13 Feb 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
12 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.06 | 9.06 | 4 |
09 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
08 Feb 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
07 Feb 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
06 Feb 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
05 Feb 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
02 Feb 2024 | 8.83 | 8.83 | 8.83 | 8.90 | 8.90 | 3,860 |
01 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.75 | 8.75 | 1,940 |
31 Jan 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
30 Jan 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
29 Jan 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
26 Jan 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
25 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.81 | 8.81 | 912 |
24 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
23 Jan 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
22 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
19 Jan 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
18 Jan 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
17 Jan 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
16 Jan 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
15 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
12 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
11 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
10 Jan 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
09 Jan 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
08 Jan 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
05 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
04 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
03 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
02 Jan 2024 | 8.63 | 8.63 | 8.63 | 8.65 | 8.65 | 289 |
29 Dec 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
28 Dec 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
27 Dec 2023 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
22 Dec 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |