Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 9.05 | 9.31 | 9.05 | 9.31 | 9.31 | 6,600 |
07 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
06 May 2024 | 8.75 | 9.20 | 8.67 | 9.20 | 9.20 | 8,300 |
03 May 2024 | 8.90 | 9.18 | 8.90 | 9.18 | 9.18 | 6,800 |
02 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
01 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 600 |
30 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
29 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
26 Apr 2024 | 8.75 | 8.85 | 8.75 | 8.75 | 8.75 | 2,300 |
25 Apr 2024 | 8.75 | 8.82 | 8.65 | 8.81 | 8.81 | 800 |
24 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 200 |
23 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 100 |
22 Apr 2024 | 8.55 | 8.68 | 8.55 | 8.68 | 8.68 | 200 |
19 Apr 2024 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 1,600 |
18 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1,600 |
17 Apr 2024 | 8.74 | 8.74 | 8.66 | 8.66 | 8.66 | 2,000 |
16 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
15 Apr 2024 | 8.76 | 8.76 | 8.75 | 8.75 | 8.75 | 900 |
12 Apr 2024 | 8.73 | 8.73 | 8.72 | 8.72 | 8.72 | 2,000 |
11 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
10 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 300 |
09 Apr 2024 | 8.76 | 8.76 | 8.73 | 8.73 | 8.73 | 1,000 |
08 Apr 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
05 Apr 2024 | 8.80 | 8.80 | 8.77 | 8.77 | 8.77 | 1,600 |
04 Apr 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
03 Apr 2024 | 8.76 | 8.78 | 8.76 | 8.76 | 8.76 | 2,100 |
02 Apr 2024 | 8.78 | 9.00 | 8.78 | 8.78 | 8.78 | 1,500 |
01 Apr 2024 | 8.81 | 8.81 | 8.76 | 8.76 | 8.76 | 1,900 |
28 Mar 2024 | 8.85 | 8.90 | 8.85 | 8.88 | 8.88 | 1,300 |
27 Mar 2024 | 8.75 | 8.85 | 8.70 | 8.70 | 8.70 | 5,500 |
26 Mar 2024 | 8.75 | 8.85 | 8.70 | 8.85 | 8.85 | 3,100 |
25 Mar 2024 | 8.71 | 8.96 | 8.71 | 8.71 | 8.71 | 2,300 |
22 Mar 2024 | 8.91 | 9.05 | 8.71 | 8.96 | 8.96 | 2,000 |
21 Mar 2024 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 800 |
20 Mar 2024 | 9.00 | 9.00 | 8.96 | 9.00 | 9.00 | 500 |
19 Mar 2024 | 8.75 | 8.93 | 8.75 | 8.91 | 8.91 | 600 |
18 Mar 2024 | 9.00 | 9.10 | 8.71 | 8.71 | 8.71 | 2,200 |
15 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 400 |
14 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 100 |
13 Mar 2024 | 9.00 | 9.15 | 9.00 | 9.10 | 9.10 | 700 |
12 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
11 Mar 2024 | 9.05 | 9.10 | 8.90 | 9.00 | 9.00 | 19,600 |
08 Mar 2024 | 9.09 | 9.10 | 9.09 | 9.10 | 9.10 | 500 |
07 Mar 2024 | 9.05 | 9.10 | 9.05 | 9.08 | 9.08 | 4,000 |
06 Mar 2024 | 9.07 | 9.07 | 9.02 | 9.02 | 9.02 | 3,200 |
05 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 100 |
04 Mar 2024 | 9.15 | 9.15 | 9.02 | 9.02 | 9.02 | 1,300 |
01 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 800 |
29 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
28 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
27 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1,500 |
26 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
23 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 200 |
22 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 600 |
21 Feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
20 Feb 2024 | 9.15 | 9.15 | 9.08 | 9.08 | 9.08 | 2,000 |
16 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1,000 |
15 Feb 2024 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | 400 |
14 Feb 2024 | 9.11 | 9.12 | 9.01 | 9.05 | 9.05 | 10,000 |
13 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
12 Feb 2024 | 9.16 | 9.16 | 9.15 | 9.15 | 9.15 | 1,000 |
09 Feb 2024 | 9.25 | 9.25 | 9.15 | 9.19 | 9.19 | 4,000 |
08 Feb 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 1,700 |
07 Feb 2024 | 9.05 | 9.13 | 9.00 | 9.13 | 9.13 | 7,900 |
06 Feb 2024 | 9.10 | 9.13 | 9.10 | 9.12 | 9.12 | 9,100 |
05 Feb 2024 | 9.22 | 9.22 | 9.10 | 9.15 | 9.15 | 2,200 |
02 Feb 2024 | 9.28 | 9.28 | 9.25 | 9.25 | 9.25 | 1,300 |
01 Feb 2024 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | 3,700 |
31 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
30 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
29 Jan 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 700 |
26 Jan 2024 | 9.56 | 9.56 | 9.51 | 9.51 | 9.51 | 400 |
25 Jan 2024 | 9.56 | 9.56 | 9.51 | 9.52 | 9.52 | 1,500 |
24 Jan 2024 | 9.51 | 9.56 | 9.51 | 9.55 | 9.55 | 1,400 |
23 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 800 |
22 Jan 2024 | 9.50 | 9.55 | 9.50 | 9.54 | 9.54 | 3,200 |
19 Jan 2024 | 9.52 | 9.52 | 9.45 | 9.45 | 9.45 | 1,700 |
18 Jan 2024 | 9.50 | 9.52 | 9.50 | 9.52 | 9.52 | 5,000 |
17 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
16 Jan 2024 | 9.50 | 9.57 | 9.50 | 9.56 | 9.56 | 1,800 |
12 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
11 Jan 2024 | 9.40 | 9.55 | 9.40 | 9.50 | 9.50 | 3,100 |
10 Jan 2024 | 9.55 | 9.55 | 9.40 | 9.50 | 9.50 | 2,000 |
09 Jan 2024 | 9.47 | 9.49 | 9.40 | 9.40 | 9.40 | 2,200 |
08 Jan 2024 | 9.43 | 9.49 | 9.20 | 9.49 | 9.49 | 900 |
05 Jan 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 2,100 |
04 Jan 2024 | 9.43 | 9.44 | 9.43 | 9.43 | 9.43 | 400 |
03 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
02 Jan 2024 | 9.44 | 9.45 | 9.43 | 9.45 | 9.45 | 4,300 |
29 Dec 2023 | 9.44 | 9.45 | 9.40 | 9.45 | 9.45 | 3,400 |
28 Dec 2023 | 9.45 | 9.45 | 9.44 | 9.44 | 9.44 | 1,500 |
27 Dec 2023 | 9.43 | 9.45 | 9.40 | 9.40 | 9.40 | 5,700 |
26 Dec 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
22 Dec 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
21 Dec 2023 | 9.45 | 9.49 | 9.40 | 9.49 | 9.49 | 9,700 |
20 Dec 2023 | 9.27 | 9.31 | 9.27 | 9.27 | 9.27 | 2,000 |
19 Dec 2023 | 9.28 | 9.48 | 9.20 | 9.45 | 9.45 | 800 |
18 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 200 |
15 Dec 2023 | 9.25 | 9.25 | 9.00 | 9.25 | 9.25 | 25,400 |
14 Dec 2023 | 9.10 | 9.20 | 9.00 | 9.20 | 9.20 | 31,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |