Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 8.49 | 8.56 | 8.49 | 8.53 | 8.53 | 1,376 |
01 May 2024 | 8.45 | 8.56 | 8.45 | 8.52 | 8.52 | 1,800 |
30 Apr 2024 | 8.57 | 8.57 | 8.48 | 8.48 | 8.48 | 1,100 |
29 Apr 2024 | 8.60 | 8.64 | 8.58 | 8.62 | 8.62 | 1,900 |
26 Apr 2024 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | 1,800 |
25 Apr 2024 | 8.42 | 8.52 | 8.40 | 8.52 | 8.52 | 3,900 |
24 Apr 2024 | 8.92 | 8.94 | 8.92 | 8.92 | 8.92 | 600 |
23 Apr 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1,500 |
22 Apr 2024 | 8.93 | 8.98 | 8.93 | 8.94 | 8.94 | 5,500 |
19 Apr 2024 | 8.71 | 8.78 | 8.71 | 8.74 | 8.74 | 2,500 |
18 Apr 2024 | 8.74 | 8.74 | 8.67 | 8.69 | 8.69 | 5,000 |
17 Apr 2024 | 8.82 | 8.84 | 8.82 | 8.84 | 8.84 | 1,600 |
16 Apr 2024 | 8.80 | 8.86 | 8.80 | 8.85 | 8.85 | 4,900 |
15 Apr 2024 | 8.95 | 8.95 | 8.87 | 8.87 | 8.87 | 3,900 |
12 Apr 2024 | 8.91 | 8.92 | 8.91 | 8.92 | 8.92 | 500 |
11 Apr 2024 | 9.04 | 9.07 | 8.99 | 9.07 | 9.07 | 7,900 |
10 Apr 2024 | 9.10 | 9.10 | 9.06 | 9.07 | 9.07 | 2,200 |
09 Apr 2024 | 9.16 | 9.18 | 9.16 | 9.16 | 9.16 | 1,700 |
08 Apr 2024 | 9.11 | 9.18 | 9.10 | 9.18 | 9.18 | 2,000 |
05 Apr 2024 | 9.16 | 9.17 | 9.16 | 9.17 | 9.17 | 400 |
04 Apr 2024 | 9.27 | 9.27 | 9.15 | 9.15 | 9.15 | 2,700 |
03 Apr 2024 | 9.12 | 9.13 | 9.12 | 9.12 | 9.12 | 3,400 |
02 Apr 2024 | 9.03 | 9.03 | 8.90 | 8.97 | 8.97 | 5,200 |
01 Apr 2024 | 9.31 | 9.31 | 9.26 | 9.26 | 9.26 | 800 |
28 Mar 2024 | 9.27 | 9.29 | 9.27 | 9.29 | 9.29 | 4,600 |
27 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1,000 |
27 Mar 2024 | 0.142 Dividend | |||||
26 Mar 2024 | 9.29 | 9.34 | 9.29 | 9.32 | 9.17 | 1,000 |
25 Mar 2024 | 9.35 | 9.35 | 9.27 | 9.27 | 9.13 | 16,300 |
22 Mar 2024 | 9.37 | 9.37 | 9.31 | 9.35 | 9.21 | 1,100 |
21 Mar 2024 | 9.47 | 9.47 | 9.33 | 9.33 | 9.19 | 3,600 |
20 Mar 2024 | 9.40 | 9.53 | 9.39 | 9.46 | 9.32 | 2,000 |
19 Mar 2024 | 9.20 | 9.30 | 9.20 | 9.30 | 9.16 | 3,200 |
18 Mar 2024 | 9.34 | 9.34 | 9.28 | 9.28 | 9.14 | 2,900 |
15 Mar 2024 | 9.35 | 9.35 | 9.20 | 9.22 | 9.08 | 1,400 |
14 Mar 2024 | 9.31 | 9.31 | 9.29 | 9.29 | 9.15 | 2,600 |
13 Mar 2024 | 9.32 | 9.33 | 9.29 | 9.29 | 9.15 | 15,500 |
12 Mar 2024 | 9.26 | 9.32 | 9.26 | 9.32 | 9.18 | 1,600 |
11 Mar 2024 | 9.22 | 9.27 | 9.18 | 9.26 | 9.12 | 6,700 |
08 Mar 2024 | 9.32 | 9.32 | 9.28 | 9.30 | 9.16 | 1,000 |
07 Mar 2024 | 9.30 | 9.31 | 9.28 | 9.29 | 9.15 | 1,300 |
06 Mar 2024 | 9.21 | 9.21 | 9.19 | 9.20 | 9.06 | 900 |
05 Mar 2024 | 9.16 | 9.16 | 9.14 | 9.14 | 9.00 | 2,300 |
04 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.26 | 500 |
01 Mar 2024 | 9.53 | 9.62 | 9.53 | 9.62 | 9.47 | 4,900 |
29 Feb 2024 | 9.49 | 9.49 | 9.48 | 9.48 | 9.34 | 2,700 |
28 Feb 2024 | 9.47 | 9.56 | 9.47 | 9.56 | 9.41 | 5,600 |
27 Feb 2024 | 9.59 | 9.59 | 9.52 | 9.59 | 9.44 | 2,700 |
26 Feb 2024 | 9.50 | 9.50 | 9.48 | 9.48 | 9.34 | 5,900 |
23 Feb 2024 | 9.50 | 9.53 | 9.50 | 9.53 | 9.39 | 1,000 |
22 Feb 2024 | 9.49 | 9.55 | 9.49 | 9.55 | 9.40 | 3,500 |
21 Feb 2024 | 9.50 | 9.56 | 9.50 | 9.56 | 9.41 | 1,700 |
20 Feb 2024 | 9.60 | 9.70 | 9.60 | 9.70 | 9.55 | 2,600 |
16 Feb 2024 | 9.60 | 9.62 | 9.59 | 9.59 | 9.44 | 48,400 |
15 Feb 2024 | 9.40 | 9.46 | 9.40 | 9.45 | 9.31 | 7,400 |
14 Feb 2024 | 9.18 | 9.18 | 9.10 | 9.16 | 9.03 | 28,500 |
13 Feb 2024 | 9.07 | 9.08 | 9.03 | 9.03 | 8.90 | 10,800 |
12 Feb 2024 | 9.34 | 9.37 | 9.33 | 9.33 | 9.19 | 9,900 |
09 Feb 2024 | 9.40 | 9.41 | 9.32 | 9.32 | 9.18 | 8,900 |
08 Feb 2024 | 9.58 | 9.58 | 9.52 | 9.52 | 9.37 | 4,300 |
07 Feb 2024 | 9.48 | 9.57 | 9.45 | 9.57 | 9.42 | 54,900 |
06 Feb 2024 | 9.45 | 9.50 | 9.44 | 9.44 | 9.29 | 6,100 |
05 Feb 2024 | 9.11 | 9.50 | 9.11 | 9.46 | 9.32 | 24,000 |
02 Feb 2024 | 9.58 | 9.59 | 9.54 | 9.56 | 9.42 | 7,100 |
01 Feb 2024 | 9.74 | 9.77 | 9.71 | 9.73 | 9.59 | 4,100 |
31 Jan 2024 | 9.76 | 9.78 | 9.69 | 9.70 | 9.56 | 3,700 |
30 Jan 2024 | 10.12 | 10.15 | 10.06 | 10.11 | 9.96 | 3,500 |
29 Jan 2024 | 9.32 | 9.43 | 9.25 | 9.39 | 9.25 | 3,100 |
26 Jan 2024 | 9.33 | 9.38 | 9.29 | 9.29 | 9.15 | 1,100 |
25 Jan 2024 | 9.22 | 9.22 | 9.20 | 9.22 | 9.08 | 2,600 |
24 Jan 2024 | 9.23 | 9.27 | 9.19 | 9.22 | 9.08 | 3,600 |
23 Jan 2024 | 9.18 | 9.23 | 9.16 | 9.17 | 9.03 | 5,800 |
22 Jan 2024 | 9.14 | 9.25 | 9.14 | 9.15 | 9.01 | 10,100 |
19 Jan 2024 | 9.18 | 9.20 | 9.13 | 9.20 | 9.06 | 97,700 |
18 Jan 2024 | 9.17 | 9.27 | 9.17 | 9.21 | 9.07 | 5,300 |
17 Jan 2024 | 9.19 | 9.22 | 9.19 | 9.22 | 9.08 | 1,600 |
16 Jan 2024 | 9.47 | 9.48 | 9.42 | 9.42 | 9.28 | 9,800 |
12 Jan 2024 | 10.05 | 10.06 | 9.98 | 9.98 | 9.83 | 83,900 |
11 Jan 2024 | 10.01 | 10.09 | 9.97 | 10.08 | 9.93 | 12,500 |
10 Jan 2024 | 9.96 | 10.01 | 9.96 | 10.01 | 9.86 | 16,000 |
09 Jan 2024 | 9.98 | 10.01 | 9.98 | 10.00 | 9.85 | 8,400 |
08 Jan 2024 | 9.96 | 10.05 | 9.96 | 10.05 | 9.90 | 4,400 |
05 Jan 2024 | 9.84 | 9.98 | 9.84 | 9.93 | 9.78 | 31,300 |
04 Jan 2024 | 9.91 | 9.91 | 9.87 | 9.87 | 9.72 | 8,100 |
03 Jan 2024 | 9.72 | 9.77 | 9.72 | 9.77 | 9.62 | 900 |
02 Jan 2024 | 9.90 | 9.90 | 9.87 | 9.88 | 9.73 | 2,000 |
29 Dec 2023 | 9.88 | 9.91 | 9.88 | 9.91 | 9.76 | 1,500 |
28 Dec 2023 | 9.94 | 9.97 | 9.88 | 9.88 | 9.73 | 1,000 |
27 Dec 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.81 | 800 |
26 Dec 2023 | 9.91 | 9.91 | 9.82 | 9.83 | 9.68 | 3,000 |
22 Dec 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.65 | 800 |
21 Dec 2023 | 9.59 | 9.75 | 9.59 | 9.75 | 9.60 | 3,100 |
20 Dec 2023 | 9.57 | 9.74 | 9.57 | 9.71 | 9.56 | 3,100 |
19 Dec 2023 | 9.63 | 9.73 | 9.63 | 9.63 | 9.48 | 1,500 |
18 Dec 2023 | 9.50 | 9.60 | 9.50 | 9.60 | 9.45 | 1,300 |
15 Dec 2023 | 9.47 | 9.62 | 9.47 | 9.62 | 9.47 | 1,300 |
14 Dec 2023 | 9.65 | 9.65 | 9.59 | 9.61 | 9.46 | 4,500 |
13 Dec 2023 | 9.20 | 9.32 | 9.18 | 9.32 | 9.18 | 1,900 |
12 Dec 2023 | 9.29 | 9.30 | 9.27 | 9.30 | 9.16 | 3,700 |
11 Dec 2023 | 9.47 | 9.50 | 9.47 | 9.50 | 9.35 | 2,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |