Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 8.7450 | 8.7395 | 8.7395 | 8.7395 | 8.7395 | 157 |
23 Apr 2024 | 8.7350 | 8.7350 | 8.7350 | 8.7350 | 8.7350 | - |
22 Apr 2024 | 8.7450 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 126 |
19 Apr 2024 | 8.7450 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 274 |
18 Apr 2024 | 8.7650 | 8.7700 | 8.7600 | 8.7600 | 8.7600 | 70 |
17 Apr 2024 | 8.7650 | 8.7650 | 8.7650 | 8.7650 | 8.7650 | - |
16 Apr 2024 | 8.7550 | 8.7395 | 8.7395 | 8.7395 | 8.7395 | 41 |
15 Apr 2024 | 8.7450 | 8.7495 | 8.7495 | 8.7495 | 8.7495 | 187 |
12 Apr 2024 | 8.7650 | 8.7650 | 8.7650 | 8.7650 | 8.7650 | - |
11 Apr 2024 | 8.7550 | 8.7605 | 8.7605 | 8.7605 | 8.7605 | 65 |
10 Apr 2024 | 8.7650 | 8.7650 | 8.7650 | 8.7650 | 8.7650 | - |
09 Apr 2024 | 8.7550 | 8.7495 | 8.7495 | 8.7495 | 8.7495 | 85 |
08 Apr 2024 | 8.7550 | 8.7550 | 8.7550 | 8.7550 | 8.7550 | - |
05 Apr 2024 | 8.7650 | 8.7650 | 8.7650 | 8.7650 | 8.7650 | - |
04 Apr 2024 | 8.7550 | 8.7600 | 8.7395 | 8.7395 | 8.7395 | 212 |
03 Apr 2024 | 8.7550 | 8.7550 | 8.7550 | 8.7550 | 8.7550 | - |
02 Apr 2024 | 8.7550 | 8.7550 | 8.7550 | 8.7550 | 8.7550 | - |
28 Mar 2024 | 8.7550 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 298 |
27 Mar 2024 | 8.7350 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | 34 |
26 Mar 2024 | 8.7450 | 8.7450 | 8.7450 | 8.7450 | 8.7450 | - |
25 Mar 2024 | 8.7350 | 8.7350 | 8.7350 | 8.7350 | 8.7350 | - |
22 Mar 2024 | 8.7450 | 8.7400 | 8.7395 | 8.7395 | 8.7395 | 2,602 |
21 Mar 2024 | 8.7450 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 6,351 |
20 Mar 2024 | 8.7350 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | 6,262 |
19 Mar 2024 | 8.7350 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 5,553 |
18 Mar 2024 | 8.7250 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 5,076 |
15 Mar 2024 | 8.7150 | 8.7500 | 8.7400 | 8.7400 | 8.7400 | 310 |
14 Mar 2024 | 8.7350 | 8.7350 | 8.7350 | 8.7350 | 8.7350 | - |
13 Mar 2024 | 8.7150 | 8.7150 | 8.7150 | 8.7150 | 8.7150 | - |
12 Mar 2024 | 8.7150 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 40 |
11 Mar 2024 | 8.7150 | 8.7150 | 8.7150 | 8.7150 | 8.7150 | - |
08 Mar 2024 | 8.7250 | 8.7250 | 8.7250 | 8.7250 | 8.7250 | - |
07 Mar 2024 | 8.7150 | 8.7150 | 8.7150 | 8.7150 | 8.7150 | - |
06 Mar 2024 | 8.7150 | 8.7150 | 8.7150 | 8.7150 | 8.7150 | - |
05 Mar 2024 | 8.6950 | 8.6950 | 8.6950 | 8.6950 | 8.6950 | - |
04 Mar 2024 | 8.6750 | 8.6750 | 8.6750 | 8.6750 | 8.6750 | - |
01 Mar 2024 | 8.6750 | 8.6750 | 8.6750 | 8.6750 | 8.6750 | - |
29 Feb 2024 | 8.6850 | 8.6850 | 8.6850 | 8.6850 | 8.6850 | - |
28 Feb 2024 | 8.6850 | 8.6850 | 8.6850 | 8.6850 | 8.6850 | - |
27 Feb 2024 | 8.6750 | 8.6800 | 8.6700 | 8.6800 | 8.6800 | 170 |
26 Feb 2024 | 8.6750 | 8.6750 | 8.6750 | 8.6750 | 8.6750 | - |
23 Feb 2024 | 8.6950 | 8.6795 | 8.6795 | 8.6795 | 8.6795 | 5 |
22 Feb 2024 | 8.6650 | 8.6900 | 8.6894 | 8.6894 | 8.6894 | 305 |
21 Feb 2024 | 8.6650 | 8.6700 | 8.6600 | 8.6685 | 8.6685 | 5,575 |
20 Feb 2024 | 8.6550 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | 5,769 |
19 Feb 2024 | 8.6250 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | 6,189 |
16 Feb 2024 | 8.6550 | 8.6600 | 8.6500 | 8.6532 | 8.6532 | 6,641 |
15 Feb 2024 | 8.6550 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | 6,636 |
14 Feb 2024 | 8.6350 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | 6,680 |
13 Feb 2024 | 8.6950 | 8.6505 | 8.6500 | 8.6505 | 8.6505 | 6,738 |
12 Feb 2024 | 8.6950 | 8.7100 | 8.6800 | 8.6805 | 8.6805 | 677 |
09 Feb 2024 | 8.6850 | 8.7005 | 8.7000 | 8.7000 | 8.7000 | 7,293 |
08 Feb 2024 | 8.6950 | 8.7000 | 8.6995 | 8.6995 | 8.6995 | 7,417 |
07 Feb 2024 | 8.6950 | 8.6905 | 8.6900 | 8.6900 | 8.6900 | 7,383 |
06 Feb 2024 | 8.6750 | 8.6900 | 8.6895 | 8.6895 | 8.6895 | 7,745 |
05 Feb 2024 | 8.6750 | 8.6750 | 8.6750 | 8.6750 | 8.6750 | - |
02 Feb 2024 | 8.6850 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | 7,971 |
01 Feb 2024 | 8.6750 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | 1,581 |
31 Jan 2024 | 8.6650 | 8.6600 | 8.6595 | 8.6595 | 8.6595 | 7,360 |
30 Jan 2024 | 8.6550 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | 7,690 |
29 Jan 2024 | 8.6650 | 8.6500 | 8.6495 | 8.6495 | 8.6495 | 8,105 |
26 Jan 2024 | 8.6650 | 8.6500 | 8.6495 | 8.6495 | 8.6495 | 7,899 |
25 Jan 2024 | 8.6550 | 8.6395 | 8.6395 | 8.6395 | 8.6395 | 28 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 8.6450 | 8.6600 | 8.6495 | 8.6554 | 8.6554 | 123 |
22 Jan 2024 | 8.6350 | 8.6700 | 8.6567 | 8.6567 | 8.6567 | 433 |
19 Jan 2024 | 8.6550 | 8.6495 | 8.6495 | 8.6495 | 8.6495 | 81 |
18 Jan 2024 | 8.6550 | 8.6600 | 8.6495 | 8.6495 | 8.6495 | 184 |
17 Jan 2024 | 8.6650 | 8.6495 | 8.6495 | 8.6495 | 8.6495 | 368 |
16 Jan 2024 | 8.6350 | 8.6600 | 8.6500 | 8.6567 | 8.6567 | 6,750 |
15 Jan 2024 | 8.6150 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | 7,578 |
12 Jan 2024 | 8.6050 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | 8,255 |
11 Jan 2024 | 8.6250 | 8.6500 | 8.6195 | 8.6195 | 8.6195 | 9,287 |
10 Jan 2024 | 8.6150 | 8.6300 | 8.6100 | 8.6100 | 8.6100 | 9,359 |
09 Jan 2024 | 8.6050 | 8.6200 | 8.6195 | 8.6195 | 8.6195 | 486 |
08 Jan 2024 | 8.6150 | 8.6200 | 8.6095 | 8.6100 | 8.6100 | 8,884 |
05 Jan 2024 | 8.5900 | 8.6300 | 8.5995 | 8.6000 | 8.6000 | 3,592 |
04 Jan 2024 | 8.5900 | 8.6100 | 8.6000 | 8.6000 | 8.6000 | 9,133 |
03 Jan 2024 | 8.6050 | 8.5895 | 8.5895 | 8.5895 | 8.5895 | 32 |
02 Jan 2024 | 8.6150 | 8.6195 | 8.6195 | 8.6195 | 8.6195 | 34 |
29 Dec 2023 | 8.6050 | 8.6050 | 8.6050 | 8.6050 | 8.6050 | - |
28 Dec 2023 | 8.6150 | 8.6600 | 8.6193 | 8.6193 | 8.6193 | 1,374 |
27 Dec 2023 | 8.5900 | 8.6305 | 8.6300 | 8.6305 | 8.6305 | 1,086 |
22 Dec 2023 | 8.5900 | 8.6300 | 8.6100 | 8.6184 | 8.6184 | 445 |
21 Dec 2023 | 8.6050 | 8.6200 | 8.6000 | 8.6099 | 8.6099 | 327 |
20 Dec 2023 | 8.5600 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | 40 |
19 Dec 2023 | 8.5600 | 8.5900 | 8.5595 | 8.5595 | 8.5595 | 169 |
18 Dec 2023 | 8.5600 | 8.5900 | 8.5700 | 8.5786 | 8.5786 | 786 |
15 Dec 2023 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | 1,298 |
14 Dec 2023 | 8.5700 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | 26 |
13 Dec 2023 | 8.5600 | 8.6000 | 8.5600 | 8.5900 | 8.5900 | 237 |
12 Dec 2023 | 8.5400 | 8.5900 | 8.5200 | 8.5677 | 8.5677 | 282 |
11 Dec 2023 | 8.5400 | 8.5800 | 8.5300 | 8.5500 | 8.5500 | 116 |
08 Dec 2023 | 8.5400 | 8.5800 | 8.5300 | 8.5300 | 8.5300 | 103 |
07 Dec 2023 | 8.5400 | 8.5700 | 8.5500 | 8.5500 | 8.5500 | 296 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 8.4400 | 8.5800 | 8.4800 | 8.5500 | 8.5500 | 4,780 |
04 Dec 2023 | 8.4700 | 8.4700 | 8.4500 | 8.4700 | 8.4700 | 201 |
01 Dec 2023 | 8.4400 | 8.5400 | 8.4900 | 8.4900 | 8.4900 | 2,072 |
30 Nov 2023 | 8.5400 | 8.5300 | 8.5065 | 8.5065 | 8.5065 | 1,410 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |