Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 9.48 | 9.48 | 9.38 | 9.44 | 9.44 | 39,513 |
01 Jul 2024 | 9.52 | 9.53 | 9.42 | 9.43 | 9.43 | 30,536 |
28 Jun 2024 | 9.58 | 9.58 | 9.52 | 9.52 | 9.52 | 1,723 |
27 Jun 2024 | 9.49 | 9.49 | 9.47 | 9.47 | 9.47 | 23,678 |
26 Jun 2024 | 9.54 | 9.54 | 9.45 | 9.47 | 9.47 | 54,870 |
25 Jun 2024 | 9.63 | 9.63 | 9.51 | 9.51 | 9.51 | 45,144 |
24 Jun 2024 | 9.55 | 9.63 | 9.52 | 9.63 | 9.63 | 52,072 |
21 Jun 2024 | 9.54 | 9.54 | 9.52 | 9.52 | 9.52 | 14,867 |
20 Jun 2024 | 9.52 | 9.54 | 9.52 | 9.52 | 9.52 | 5,780 |
19 Jun 2024 | 9.52 | 9.52 | 9.50 | 9.50 | 9.50 | 18,885 |
18 Jun 2024 | 9.50 | 9.53 | 9.48 | 9.53 | 9.53 | 20,486 |
17 Jun 2024 | 9.46 | 9.46 | 9.40 | 9.44 | 9.44 | 20,911 |
14 Jun 2024 | 9.48 | 9.48 | 9.39 | 9.41 | 9.41 | 120,663 |
13 Jun 2024 | 9.52 | 9.53 | 9.45 | 9.46 | 9.46 | 40,866 |
12 Jun 2024 | 9.49 | 9.59 | 9.46 | 9.56 | 9.56 | 14,861 |
11 Jun 2024 | 9.51 | 9.51 | 9.43 | 9.46 | 9.46 | 25,892 |
10 Jun 2024 | 9.45 | 9.48 | 9.45 | 9.48 | 9.48 | 13,823 |
07 Jun 2024 | 9.54 | 9.54 | 9.46 | 9.51 | 9.51 | 10,521 |
06 Jun 2024 | 9.54 | 9.54 | 9.50 | 9.54 | 9.54 | 75,620 |
05 Jun 2024 | 9.50 | 9.53 | 9.47 | 9.50 | 9.50 | 10,032 |
04 Jun 2024 | 9.52 | 9.52 | 9.45 | 9.45 | 9.45 | 6,592 |
03 Jun 2024 | 9.59 | 9.59 | 9.50 | 9.50 | 9.50 | 23,530 |
31 May 2024 | 9.40 | 9.49 | 9.40 | 9.45 | 9.45 | 15,711 |
30 May 2024 | 9.37 | 9.44 | 9.37 | 9.43 | 9.43 | 23,837 |
29 May 2024 | 9.47 | 9.47 | 9.40 | 9.41 | 9.41 | 4,995 |
28 May 2024 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | 7,068 |
27 May 2024 | 9.58 | 9.58 | 9.56 | 9.58 | 9.58 | 1,141 |
24 May 2024 | 9.53 | 9.58 | 9.53 | 9.58 | 9.58 | 28,890 |
23 May 2024 | 9.68 | 9.69 | 9.58 | 9.59 | 9.59 | 13,433 |
22 May 2024 | 9.68 | 9.68 | 9.67 | 9.67 | 9.67 | 1,038 |
21 May 2024 | 9.69 | 9.81 | 9.67 | 9.67 | 9.67 | 19,901 |
20 May 2024 | 9.71 | 9.73 | 9.70 | 9.72 | 9.72 | 7,640 |
17 May 2024 | 9.69 | 9.69 | 9.67 | 9.68 | 9.68 | 31,590 |
16 May 2024 | 9.77 | 9.77 | 9.68 | 9.70 | 9.70 | 45,546 |
15 May 2024 | 9.66 | 9.70 | 9.63 | 9.69 | 9.69 | 8,375 |
14 May 2024 | 9.59 | 9.64 | 9.59 | 9.61 | 9.61 | 8,075 |
13 May 2024 | 9.60 | 9.64 | 9.59 | 9.60 | 9.60 | 34,589 |
10 May 2024 | 9.66 | 9.66 | 9.58 | 9.59 | 9.59 | 6,296 |
09 May 2024 | 9.49 | 9.55 | 9.48 | 9.55 | 9.55 | 15,571 |
08 May 2024 | 9.49 | 9.50 | 9.48 | 9.50 | 9.50 | 16,520 |
07 May 2024 | 9.50 | 9.54 | 9.47 | 9.54 | 9.54 | 31,267 |
06 May 2024 | 9.43 | 9.47 | 9.42 | 9.43 | 9.43 | 6,174 |
03 May 2024 | 9.34 | 9.42 | 9.33 | 9.39 | 9.39 | 191,026 |
02 May 2024 | 9.32 | 9.34 | 9.29 | 9.29 | 9.29 | 60,235 |
30 Apr 2024 | 9.45 | 9.46 | 9.38 | 9.38 | 9.38 | 63,065 |
29 Apr 2024 | 9.39 | 9.44 | 9.39 | 9.44 | 9.44 | 114,911 |
26 Apr 2024 | 9.36 | 9.40 | 9.36 | 9.39 | 9.39 | 6,010 |
25 Apr 2024 | 9.42 | 9.44 | 9.28 | 9.32 | 9.32 | 12,987 |
24 Apr 2024 | 9.37 | 9.40 | 9.36 | 9.38 | 9.38 | 47,342 |
23 Apr 2024 | 9.32 | 9.39 | 9.30 | 9.39 | 9.39 | 104,550 |
22 Apr 2024 | 9.26 | 9.28 | 9.23 | 9.26 | 9.26 | 27,375 |
19 Apr 2024 | 9.18 | 9.27 | 9.16 | 9.25 | 9.25 | 77,871 |
18 Apr 2024 | 9.23 | 9.27 | 9.20 | 9.26 | 9.26 | 178,723 |
17 Apr 2024 | 9.24 | 9.27 | 9.20 | 9.20 | 9.20 | 71,722 |
16 Apr 2024 | 9.27 | 9.30 | 9.21 | 9.24 | 9.24 | 19,519 |
15 Apr 2024 | 9.45 | 9.47 | 9.37 | 9.40 | 9.40 | 16,900 |
12 Apr 2024 | 9.52 | 9.53 | 9.42 | 9.43 | 9.43 | 97,558 |
11 Apr 2024 | 9.56 | 9.56 | 9.46 | 9.48 | 9.48 | 18,284 |
10 Apr 2024 | 9.71 | 9.72 | 9.52 | 9.55 | 9.55 | 60,636 |
09 Apr 2024 | 9.66 | 9.69 | 9.63 | 9.64 | 9.64 | 12,451 |
08 Apr 2024 | 9.63 | 9.69 | 9.61 | 9.66 | 9.66 | 31,581 |
05 Apr 2024 | 9.59 | 9.62 | 9.56 | 9.61 | 9.61 | 13,499 |
04 Apr 2024 | 9.70 | 9.74 | 9.70 | 9.73 | 9.73 | 12,880 |
03 Apr 2024 | 9.72 | 9.72 | 9.64 | 9.71 | 9.71 | 26,347 |
02 Apr 2024 | 9.88 | 9.88 | 9.64 | 9.66 | 9.66 | 75,077 |
28 Mar 2024 | 9.82 | 9.82 | 9.76 | 9.80 | 9.80 | 28,959 |
27 Mar 2024 | 9.62 | 9.71 | 9.62 | 9.71 | 9.71 | 15,256 |
26 Mar 2024 | 9.66 | 9.67 | 9.65 | 9.65 | 9.65 | 8,734 |
25 Mar 2024 | 9.65 | 9.67 | 9.62 | 9.65 | 9.65 | 29,292 |
22 Mar 2024 | 9.84 | 9.84 | 9.65 | 9.66 | 9.66 | 19,195 |
21 Mar 2024 | 9.71 | 9.74 | 9.68 | 9.72 | 9.72 | 22,235 |
20 Mar 2024 | 9.56 | 9.58 | 9.54 | 9.57 | 9.57 | 14,198 |
19 Mar 2024 | 9.51 | 9.55 | 9.49 | 9.55 | 9.55 | 15,060 |
18 Mar 2024 | 9.49 | 9.55 | 9.49 | 9.55 | 9.55 | 5,288 |
15 Mar 2024 | 9.53 | 9.53 | 9.47 | 9.49 | 9.49 | 6,774 |
14 Mar 2024 | 9.62 | 9.63 | 9.49 | 9.51 | 9.51 | 25,164 |
13 Mar 2024 | 9.59 | 9.62 | 9.58 | 9.61 | 9.61 | 10,616 |
12 Mar 2024 | 9.57 | 9.59 | 9.48 | 9.56 | 9.56 | 41,413 |
11 Mar 2024 | 9.58 | 9.58 | 9.51 | 9.54 | 9.54 | 10,370 |
08 Mar 2024 | 9.58 | 9.61 | 9.55 | 9.58 | 9.58 | 17,458 |
07 Mar 2024 | 9.50 | 9.58 | 9.48 | 9.53 | 9.53 | 72,140 |
06 Mar 2024 | 9.45 | 9.52 | 9.45 | 9.51 | 9.51 | 76,927 |
05 Mar 2024 | 9.47 | 9.49 | 9.45 | 9.48 | 9.48 | 85,015 |
04 Mar 2024 | 9.46 | 9.49 | 9.43 | 9.49 | 9.49 | 13,006 |
01 Mar 2024 | 9.41 | 9.45 | 9.39 | 9.43 | 9.43 | 3,543 |
29 Feb 2024 | 9.42 | 9.42 | 9.34 | 9.39 | 9.39 | 2,634 |
28 Feb 2024 | 9.35 | 9.39 | 9.33 | 9.36 | 9.36 | 4,315 |
27 Feb 2024 | 9.33 | 9.35 | 9.31 | 9.35 | 9.35 | 19,436 |
26 Feb 2024 | 9.35 | 9.38 | 9.33 | 9.34 | 9.34 | 35,530 |
23 Feb 2024 | 9.34 | 9.37 | 9.32 | 9.36 | 9.36 | 12,062 |
22 Feb 2024 | 9.27 | 9.31 | 9.27 | 9.31 | 9.31 | 36,950 |
21 Feb 2024 | 9.22 | 9.22 | 9.18 | 9.21 | 9.21 | 6,740 |
20 Feb 2024 | 9.23 | 9.23 | 9.20 | 9.23 | 9.23 | 59,239 |
19 Feb 2024 | 9.27 | 9.27 | 9.23 | 9.25 | 9.25 | 5,659 |
16 Feb 2024 | 9.30 | 9.30 | 9.25 | 9.29 | 9.29 | 9,719 |
15 Feb 2024 | 9.22 | 9.25 | 9.21 | 9.25 | 9.25 | 44,186 |
14 Feb 2024 | 9.11 | 9.15 | 9.11 | 9.15 | 9.15 | 17,086 |
13 Feb 2024 | 9.25 | 9.25 | 9.08 | 9.11 | 9.11 | 205,359 |
12 Feb 2024 | 9.19 | 9.26 | 9.19 | 9.26 | 9.26 | 97,081 |
09 Feb 2024 | 9.17 | 9.20 | 9.14 | 9.14 | 9.14 | 84,164 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |