Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 5,688 |
01 May 2024 | 9.19 | 9.33 | 9.15 | 9.33 | 9.33 | 4,300 |
30 Apr 2024 | 9.01 | 9.01 | 8.91 | 9.00 | 9.00 | 9,500 |
29 Apr 2024 | 9.32 | 9.33 | 8.84 | 9.10 | 9.10 | 5,500 |
26 Apr 2024 | 8.80 | 9.01 | 8.80 | 9.01 | 9.01 | 2,900 |
25 Apr 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 600 |
24 Apr 2024 | 9.34 | 9.35 | 9.34 | 9.34 | 9.34 | 8,200 |
23 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 300 |
22 Apr 2024 | 9.06 | 9.24 | 9.06 | 9.24 | 9.24 | 25,000 |
19 Apr 2024 | 9.13 | 9.15 | 8.86 | 9.06 | 9.06 | 14,500 |
18 Apr 2024 | 9.04 | 9.38 | 8.71 | 8.71 | 8.71 | 12,600 |
17 Apr 2024 | 8.85 | 8.85 | 8.76 | 8.80 | 8.80 | 14,700 |
16 Apr 2024 | 9.04 | 9.04 | 8.77 | 8.77 | 8.77 | 6,600 |
15 Apr 2024 | 9.00 | 9.22 | 9.00 | 9.22 | 9.22 | 2,800 |
12 Apr 2024 | 9.33 | 9.33 | 9.05 | 9.05 | 9.05 | 600 |
11 Apr 2024 | 9.37 | 9.52 | 9.15 | 9.15 | 9.15 | 1,000 |
10 Apr 2024 | 9.41 | 9.65 | 9.01 | 9.14 | 9.14 | 2,000 |
09 Apr 2024 | 9.85 | 9.98 | 9.40 | 9.98 | 9.98 | 15,400 |
08 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
05 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
04 Apr 2024 | 9.75 | 9.75 | 9.52 | 9.75 | 9.75 | 3,100 |
03 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
02 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 200 |
01 Apr 2024 | 10.00 | 10.00 | 9.70 | 9.71 | 9.71 | 4,900 |
28 Mar 2024 | 10.25 | 10.25 | 9.97 | 9.97 | 9.97 | 43,700 |
27 Mar 2024 | 9.92 | 10.00 | 9.56 | 9.75 | 9.75 | 14,800 |
26 Mar 2024 | 10.20 | 10.20 | 9.94 | 9.94 | 9.94 | 900 |
25 Mar 2024 | 9.52 | 9.72 | 9.43 | 9.65 | 9.65 | 5,600 |
22 Mar 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
21 Mar 2024 | 9.55 | 9.98 | 9.55 | 9.98 | 9.98 | 900 |
20 Mar 2024 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | 1,900 |
19 Mar 2024 | 9.43 | 9.60 | 9.43 | 9.60 | 9.60 | 600 |
18 Mar 2024 | 9.40 | 9.74 | 9.40 | 9.55 | 9.55 | 10,400 |
15 Mar 2024 | 9.79 | 9.79 | 9.34 | 9.34 | 9.34 | 600 |
14 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 600 |
14 Mar 2024 | 0.035 Dividend | |||||
13 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.59 | 2,300 |
12 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.57 | - |
11 Mar 2024 | 9.45 | 9.80 | 9.45 | 9.60 | 9.57 | 8,800 |
08 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.42 | 1,300 |
07 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.37 | - |
06 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.37 | 700 |
05 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | 100 |
04 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | 1,100 |
01 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | 200 |
29 Feb 2024 | 10.00 | 10.00 | 9.65 | 9.80 | 9.76 | 5,700 |
28 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | - |
27 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | - |
26 Feb 2024 | 9.72 | 10.00 | 9.72 | 9.82 | 9.78 | 39,100 |
23 Feb 2024 | 10.00 | 10.12 | 10.00 | 10.05 | 10.01 | 7,400 |
22 Feb 2024 | 9.90 | 9.98 | 9.89 | 9.98 | 9.94 | 600 |
21 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | 100 |
20 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | - |
16 Feb 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 9.96 | 900 |
15 Feb 2024 | 9.40 | 10.00 | 9.40 | 10.00 | 9.96 | 54,600 |
14 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | 1,000 |
13 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | - |
12 Feb 2024 | 9.52 | 10.00 | 9.52 | 10.00 | 9.96 | 8,500 |
09 Feb 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.02 | - |
08 Feb 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.02 | 500 |
07 Feb 2024 | 9.42 | 9.42 | 9.13 | 9.17 | 9.14 | 15,000 |
06 Feb 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.55 | - |
05 Feb 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.55 | - |
02 Feb 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.55 | - |
01 Feb 2024 | 9.30 | 9.80 | 9.30 | 9.58 | 9.55 | 3,100 |
31 Jan 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.84 | - |
30 Jan 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.84 | - |
29 Jan 2024 | 10.00 | 10.00 | 9.88 | 9.88 | 9.84 | 2,600 |
26 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | 2,200 |
25 Jan 2024 | 9.82 | 10.20 | 9.82 | 10.05 | 10.01 | 3,100 |
24 Jan 2024 | 10.12 | 10.14 | 9.54 | 9.54 | 9.51 | 3,000 |
23 Jan 2024 | 10.17 | 10.20 | 9.57 | 9.85 | 9.81 | 6,900 |
22 Jan 2024 | 10.09 | 10.10 | 10.00 | 10.00 | 9.96 | 2,000 |
19 Jan 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.75 | - |
18 Jan 2024 | 9.62 | 9.81 | 9.53 | 9.79 | 9.75 | 5,000 |
17 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.88 | 300 |
16 Jan 2024 | 10.00 | 10.00 | 9.72 | 9.72 | 9.68 | 2,300 |
12 Jan 2024 | 9.72 | 10.10 | 9.72 | 10.10 | 10.06 | 201,400 |
11 Jan 2024 | 9.58 | 9.82 | 9.58 | 9.72 | 9.68 | 14,300 |
10 Jan 2024 | 10.00 | 10.10 | 9.59 | 9.81 | 9.77 | 59,800 |
09 Jan 2024 | 9.70 | 9.95 | 9.50 | 9.94 | 9.90 | 4,700 |
08 Jan 2024 | 9.56 | 9.77 | 9.56 | 9.75 | 9.71 | 3,900 |
05 Jan 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.48 | 1,100 |
04 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.22 | 500 |
03 Jan 2024 | 9.41 | 9.79 | 9.41 | 9.51 | 9.48 | 3,300 |
02 Jan 2024 | 9.15 | 9.51 | 9.15 | 9.45 | 9.42 | 2,100 |
29 Dec 2023 | 10.50 | 10.50 | 9.40 | 9.40 | 9.37 | 12,700 |
28 Dec 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.57 | 1,800 |
27 Dec 2023 | 10.01 | 10.40 | 9.75 | 9.75 | 9.71 | 800 |
26 Dec 2023 | 9.68 | 9.75 | 9.36 | 9.65 | 9.61 | 7,600 |
22 Dec 2023 | 9.61 | 9.64 | 9.30 | 9.30 | 9.27 | 13,100 |
21 Dec 2023 | 9.51 | 9.82 | 9.51 | 9.62 | 9.59 | 1,000 |
20 Dec 2023 | 9.50 | 9.80 | 9.33 | 9.51 | 9.48 | 16,000 |
19 Dec 2023 | 9.21 | 9.57 | 9.13 | 9.56 | 9.53 | 8,500 |
18 Dec 2023 | 9.43 | 9.60 | 9.26 | 9.46 | 9.43 | 3,100 |
15 Dec 2023 | 9.64 | 9.80 | 9.28 | 9.31 | 9.28 | 13,800 |
14 Dec 2023 | 9.73 | 10.10 | 9.33 | 9.67 | 9.63 | 20,300 |
13 Dec 2023 | 8.85 | 9.62 | 8.71 | 9.26 | 9.23 | 20,300 |
12 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.07 | - |
11 Dec 2023 | 8.97 | 9.10 | 8.97 | 9.10 | 9.07 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |