Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 173 |
02 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 100 |
01 May 2024 | 9.25 | 9.49 | 9.25 | 9.27 | 9.27 | 1,100 |
30 Apr 2024 | 9.40 | 9.40 | 9.25 | 9.25 | 9.25 | 1,400 |
29 Apr 2024 | 9.27 | 9.40 | 9.21 | 9.40 | 9.40 | 3,100 |
26 Apr 2024 | 9.39 | 9.39 | 9.35 | 9.35 | 9.35 | 1,700 |
25 Apr 2024 | 9.28 | 9.32 | 9.22 | 9.30 | 9.30 | 3,700 |
24 Apr 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
23 Apr 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 200 |
22 Apr 2024 | 9.34 | 9.42 | 9.24 | 9.42 | 9.42 | 4,900 |
19 Apr 2024 | 9.45 | 9.45 | 9.20 | 9.30 | 9.30 | 5,200 |
18 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
17 Apr 2024 | 9.45 | 9.45 | 9.25 | 9.25 | 9.25 | 3,800 |
16 Apr 2024 | 9.21 | 9.32 | 9.20 | 9.30 | 9.30 | 4,400 |
15 Apr 2024 | 9.45 | 9.46 | 9.20 | 9.21 | 9.21 | 8,800 |
12 Apr 2024 | 9.52 | 9.52 | 9.37 | 9.37 | 9.37 | 8,000 |
11 Apr 2024 | 9.31 | 9.31 | 9.30 | 9.30 | 9.30 | 700 |
10 Apr 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
09 Apr 2024 | 9.29 | 9.45 | 9.29 | 9.44 | 9.44 | 4,500 |
08 Apr 2024 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | 2,100 |
05 Apr 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 200 |
04 Apr 2024 | 9.33 | 9.66 | 9.30 | 9.30 | 9.30 | 2,600 |
03 Apr 2024 | 9.44 | 9.44 | 9.32 | 9.38 | 9.38 | 6,300 |
02 Apr 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
01 Apr 2024 | 9.53 | 9.72 | 9.52 | 9.53 | 9.53 | 3,200 |
28 Mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 500 |
27 Mar 2024 | 9.37 | 9.53 | 9.37 | 9.53 | 9.53 | 10,700 |
26 Mar 2024 | 9.32 | 9.39 | 9.32 | 9.39 | 9.39 | 2,300 |
25 Mar 2024 | 9.49 | 9.49 | 9.25 | 9.25 | 9.25 | 7,400 |
22 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 900 |
21 Mar 2024 | 9.53 | 9.53 | 9.48 | 9.48 | 9.48 | 9,800 |
20 Mar 2024 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 700 |
19 Mar 2024 | 9.52 | 9.52 | 9.46 | 9.46 | 9.46 | 800 |
18 Mar 2024 | 9.44 | 9.47 | 9.44 | 9.47 | 9.47 | 3,500 |
15 Mar 2024 | 9.41 | 9.41 | 9.23 | 9.27 | 9.27 | 10,100 |
14 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1,200 |
13 Mar 2024 | 9.37 | 9.41 | 9.37 | 9.41 | 9.41 | 1,400 |
12 Mar 2024 | 9.37 | 9.41 | 9.37 | 9.41 | 9.41 | 500 |
11 Mar 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 300 |
08 Mar 2024 | 9.22 | 9.22 | 9.21 | 9.21 | 9.21 | 600 |
07 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
06 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 400 |
05 Mar 2024 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | 800 |
04 Mar 2024 | 9.51 | 9.53 | 9.51 | 9.53 | 9.53 | 1,000 |
01 Mar 2024 | 9.41 | 9.54 | 9.26 | 9.54 | 9.54 | 1,200 |
29 Feb 2024 | 9.26 | 9.57 | 9.25 | 9.56 | 9.56 | 5,500 |
28 Feb 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 500 |
27 Feb 2024 | 9.19 | 9.57 | 9.19 | 9.53 | 9.53 | 14,500 |
26 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
23 Feb 2024 | 9.37 | 9.37 | 9.27 | 9.28 | 9.28 | 700 |
22 Feb 2024 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 10,400 |
21 Feb 2024 | 9.16 | 9.17 | 9.15 | 9.15 | 9.15 | 600 |
20 Feb 2024 | 9.14 | 9.14 | 9.06 | 9.13 | 9.13 | 2,000 |
16 Feb 2024 | 9.16 | 9.16 | 9.11 | 9.11 | 9.11 | 1,300 |
15 Feb 2024 | 9.10 | 9.13 | 9.08 | 9.12 | 9.12 | 3,300 |
14 Feb 2024 | 8.99 | 9.08 | 8.99 | 9.08 | 9.08 | 1,000 |
13 Feb 2024 | 9.02 | 9.02 | 8.92 | 8.94 | 8.94 | 2,900 |
12 Feb 2024 | 9.26 | 9.26 | 9.11 | 9.13 | 9.13 | 900 |
09 Feb 2024 | 9.10 | 9.17 | 9.10 | 9.17 | 9.17 | 1,200 |
08 Feb 2024 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 600 |
07 Feb 2024 | 9.04 | 9.04 | 9.01 | 9.04 | 9.04 | 1,700 |
06 Feb 2024 | 8.84 | 9.05 | 8.78 | 9.04 | 9.04 | 16,700 |
05 Feb 2024 | 8.95 | 9.07 | 8.91 | 9.07 | 9.07 | 6,000 |
02 Feb 2024 | 9.05 | 9.05 | 8.97 | 8.98 | 8.98 | 5,900 |
01 Feb 2024 | 9.01 | 9.08 | 9.01 | 9.02 | 9.02 | 3,200 |
31 Jan 2024 | 8.99 | 9.11 | 8.98 | 8.98 | 8.98 | 4,700 |
30 Jan 2024 | 8.96 | 9.18 | 8.95 | 9.07 | 9.07 | 10,100 |
29 Jan 2024 | 9.05 | 9.05 | 9.01 | 9.03 | 9.03 | 2,700 |
26 Jan 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1,500 |
25 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
24 Jan 2024 | 8.72 | 9.02 | 8.72 | 8.95 | 8.95 | 6,000 |
23 Jan 2024 | 8.94 | 9.00 | 8.86 | 8.96 | 8.96 | 8,300 |
22 Jan 2024 | 9.10 | 9.10 | 8.87 | 8.87 | 8.87 | 600 |
19 Jan 2024 | 9.03 | 9.11 | 9.02 | 9.07 | 9.07 | 2,300 |
18 Jan 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
17 Jan 2024 | 9.54 | 9.60 | 9.02 | 9.04 | 9.04 | 9,100 |
16 Jan 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 900 |
12 Jan 2024 | 9.56 | 9.56 | 9.20 | 9.36 | 9.36 | 10,000 |
11 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 300 |
10 Jan 2024 | 9.37 | 9.60 | 9.37 | 9.53 | 9.53 | 5,200 |
09 Jan 2024 | 9.29 | 9.29 | 9.03 | 9.10 | 9.10 | 2,400 |
08 Jan 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
05 Jan 2024 | 9.27 | 9.30 | 9.27 | 9.29 | 9.29 | 500 |
04 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 300 |
03 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
02 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 300 |
29 Dec 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
28 Dec 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 200 |
27 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 800 |
26 Dec 2023 | 9.63 | 10.19 | 9.63 | 9.81 | 9.81 | 3,000 |
22 Dec 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
21 Dec 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
20 Dec 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
19 Dec 2023 | 9.79 | 10.13 | 9.60 | 9.68 | 9.68 | 11,900 |
18 Dec 2023 | 9.30 | 9.54 | 9.26 | 9.43 | 9.43 | 30,200 |
15 Dec 2023 | 9.10 | 9.35 | 8.80 | 9.25 | 9.25 | 21,900 |
14 Dec 2023 | 8.80 | 8.80 | 8.73 | 8.80 | 8.80 | 3,500 |
13 Dec 2023 | 8.75 | 8.75 | 8.66 | 8.74 | 8.74 | 4,800 |
12 Dec 2023 | 8.55 | 8.70 | 8.54 | 8.70 | 8.70 | 3,500 |
11 Dec 2023 | 8.48 | 8.54 | 8.48 | 8.54 | 8.54 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |