Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 8.99 | 9.15 | 8.99 | 9.09 | 9.09 | 375 |
08 May 2024 | 9.02 | 9.06 | 8.98 | 9.06 | 9.06 | 10,750 |
07 May 2024 | 9.34 | 9.34 | 9.20 | 9.20 | 9.20 | 3,337 |
06 May 2024 | 9.49 | 9.50 | 9.49 | 9.50 | 9.50 | 2,050 |
03 May 2024 | 9.50 | 9.50 | 9.35 | 9.42 | 9.42 | 2,077 |
02 May 2024 | 9.00 | 9.35 | 9.00 | 9.35 | 9.35 | 9,024 |
30 Apr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 91 |
29 Apr 2024 | 8.93 | 8.93 | 8.80 | 8.80 | 8.80 | 520 |
26 Apr 2024 | 9.00 | 9.00 | 8.86 | 8.86 | 8.86 | 1,094 |
25 Apr 2024 | 8.66 | 8.66 | 8.54 | 8.66 | 8.66 | 18,299 |
24 Apr 2024 | 8.55 | 8.73 | 8.55 | 8.73 | 8.73 | 2,320 |
23 Apr 2024 | 8.34 | 8.48 | 8.34 | 8.48 | 8.48 | 1,849 |
22 Apr 2024 | 8.36 | 8.36 | 8.20 | 8.20 | 8.20 | 3,910 |
19 Apr 2024 | 8.05 | 8.12 | 8.01 | 8.12 | 8.12 | 2,034 |
18 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 61 |
17 Apr 2024 | 8.16 | 8.20 | 8.11 | 8.20 | 8.20 | 3,603 |
16 Apr 2024 | 8.20 | 8.38 | 8.20 | 8.20 | 8.20 | 1,850 |
15 Apr 2024 | 8.35 | 8.38 | 8.35 | 8.35 | 8.35 | 1,830 |
12 Apr 2024 | 8.55 | 8.64 | 8.42 | 8.42 | 8.42 | 3,020 |
11 Apr 2024 | 8.70 | 8.85 | 8.70 | 8.80 | 8.80 | 254 |
10 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 10 |
09 Apr 2024 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 2,410 |
08 Apr 2024 | 8.36 | 8.37 | 8.25 | 8.25 | 8.25 | 2,100 |
05 Apr 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 130 |
04 Apr 2024 | 8.46 | 8.46 | 8.35 | 8.35 | 8.35 | 798 |
03 Apr 2024 | 8.37 | 8.40 | 8.31 | 8.35 | 8.35 | 11,668 |
02 Apr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 453 |
28 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
27 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2,051 |
26 Mar 2024 | 8.40 | 8.40 | 8.27 | 8.30 | 8.30 | 37,014 |
25 Mar 2024 | 8.31 | 8.40 | 8.20 | 8.37 | 8.37 | 38,277 |
22 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 200 |
21 Mar 2024 | 8.65 | 8.65 | 8.42 | 8.58 | 8.58 | 1,280 |
20 Mar 2024 | 8.63 | 8.63 | 8.31 | 8.56 | 8.56 | 2,882 |
19 Mar 2024 | 8.45 | 8.50 | 8.31 | 8.50 | 8.50 | 4,455 |
18 Mar 2024 | 8.50 | 8.54 | 8.48 | 8.52 | 8.52 | 49,796 |
15 Mar 2024 | 8.45 | 8.50 | 8.30 | 8.50 | 8.50 | 15,404 |
14 Mar 2024 | 8.58 | 8.62 | 8.48 | 8.48 | 8.48 | 13,496 |
13 Mar 2024 | 8.60 | 8.84 | 8.60 | 8.84 | 8.84 | 6,573 |
12 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 114 |
11 Mar 2024 | 8.52 | 8.68 | 8.50 | 8.50 | 8.50 | 5,812 |
08 Mar 2024 | 8.30 | 8.48 | 8.26 | 8.26 | 8.26 | 3,728 |
07 Mar 2024 | 8.32 | 8.40 | 8.32 | 8.32 | 8.32 | 2,200 |
06 Mar 2024 | 8.41 | 8.41 | 8.33 | 8.33 | 8.33 | 335 |
05 Mar 2024 | 8.19 | 8.35 | 8.19 | 8.35 | 8.35 | 1,235 |
04 Mar 2024 | 8.52 | 8.60 | 8.28 | 8.28 | 8.28 | 7,583 |
01 Mar 2024 | 8.52 | 8.70 | 8.52 | 8.66 | 8.66 | 4,693 |
29 Feb 2024 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | 3,468 |
28 Feb 2024 | 8.85 | 8.87 | 8.71 | 8.77 | 8.77 | 8,300 |
27 Feb 2024 | 8.92 | 9.00 | 8.85 | 9.00 | 9.00 | 6,602 |
26 Feb 2024 | 8.82 | 8.86 | 8.71 | 8.86 | 8.86 | 3,739 |
23 Feb 2024 | 8.80 | 8.80 | 8.72 | 8.72 | 8.72 | 720 |
22 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 2,010 |
21 Feb 2024 | 8.72 | 8.76 | 8.72 | 8.76 | 8.76 | 2,600 |
20 Feb 2024 | 8.44 | 8.44 | 8.37 | 8.37 | 8.37 | 1,600 |
19 Feb 2024 | 8.44 | 8.60 | 8.44 | 8.60 | 8.60 | 4,960 |
16 Feb 2024 | 8.60 | 8.74 | 8.60 | 8.74 | 8.74 | 10,583 |
15 Feb 2024 | 8.45 | 8.62 | 8.45 | 8.62 | 8.62 | 632 |
14 Feb 2024 | 8.40 | 8.52 | 8.40 | 8.52 | 8.52 | 1,000 |
13 Feb 2024 | 8.38 | 8.45 | 8.30 | 8.30 | 8.30 | 2,626 |
12 Feb 2024 | 8.40 | 8.70 | 8.25 | 8.45 | 8.45 | 7,060 |
09 Feb 2024 | 8.32 | 8.32 | 8.16 | 8.27 | 8.27 | 5,339 |
08 Feb 2024 | 8.20 | 8.39 | 8.20 | 8.30 | 8.30 | 5,940 |
07 Feb 2024 | 8.98 | 9.35 | 8.66 | 8.66 | 8.66 | 6,341 |
06 Feb 2024 | 8.93 | 9.12 | 8.90 | 9.12 | 9.12 | 4,211 |
05 Feb 2024 | 8.33 | 8.61 | 8.32 | 8.61 | 8.61 | 9,784 |
02 Feb 2024 | 8.15 | 8.34 | 8.15 | 8.34 | 8.34 | 6,260 |
01 Feb 2024 | 8.35 | 8.50 | 8.35 | 8.35 | 8.35 | 1,350 |
31 Jan 2024 | 8.16 | 8.40 | 8.09 | 8.16 | 8.16 | 12,600 |
30 Jan 2024 | 8.52 | 8.52 | 8.33 | 8.33 | 8.33 | 3,835 |
29 Jan 2024 | 8.46 | 8.60 | 8.39 | 8.39 | 8.39 | 3,670 |
26 Jan 2024 | 8.40 | 8.58 | 8.33 | 8.58 | 8.58 | 2,032 |
25 Jan 2024 | 8.52 | 8.66 | 8.40 | 8.58 | 8.58 | 7,585 |
24 Jan 2024 | 8.45 | 8.80 | 8.45 | 8.50 | 8.50 | 6,225 |
23 Jan 2024 | 7.86 | 8.57 | 7.86 | 8.47 | 8.47 | 14,294 |
22 Jan 2024 | 7.66 | 7.82 | 7.66 | 7.82 | 7.82 | 6,224 |
19 Jan 2024 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 5,815 |
18 Jan 2024 | 7.90 | 7.92 | 7.90 | 7.92 | 7.92 | 10,876 |
17 Jan 2024 | 7.80 | 7.88 | 7.65 | 7.87 | 7.87 | 14,977 |
16 Jan 2024 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | 4,500 |
15 Jan 2024 | 8.16 | 8.23 | 8.16 | 8.23 | 8.23 | 110 |
12 Jan 2024 | 8.29 | 8.32 | 8.12 | 8.32 | 8.32 | 2,248 |
11 Jan 2024 | 8.36 | 8.36 | 8.22 | 8.22 | 8.22 | 4,700 |
10 Jan 2024 | 8.11 | 8.18 | 8.05 | 8.07 | 8.07 | 4,657 |
09 Jan 2024 | 8.12 | 8.30 | 8.12 | 8.30 | 8.30 | 640 |
08 Jan 2024 | 8.20 | 8.30 | 8.16 | 8.30 | 8.30 | 4,110 |
05 Jan 2024 | 8.45 | 8.45 | 8.38 | 8.45 | 8.45 | 1,350 |
04 Jan 2024 | 8.68 | 8.75 | 8.52 | 8.61 | 8.61 | 9,887 |
03 Jan 2024 | 8.61 | 8.75 | 8.48 | 8.75 | 8.75 | 2,466 |
02 Jan 2024 | 8.75 | 8.75 | 8.58 | 8.58 | 8.58 | 3,250 |
29 Dec 2023 | 8.80 | 8.80 | 8.61 | 8.61 | 8.61 | 1,121 |
28 Dec 2023 | 8.65 | 8.75 | 8.58 | 8.75 | 8.75 | 5,153 |
27 Dec 2023 | 8.66 | 8.66 | 8.48 | 8.48 | 8.48 | 5,033 |
22 Dec 2023 | 8.31 | 8.56 | 8.31 | 8.56 | 8.56 | 14,221 |
21 Dec 2023 | 8.73 | 8.73 | 8.50 | 8.50 | 8.50 | 4,946 |
20 Dec 2023 | 8.58 | 8.58 | 8.38 | 8.57 | 8.57 | 7,345 |
20 Dec 2023 | 0.125 Dividend | |||||
19 Dec 2023 | 8.30 | 8.69 | 8.30 | 8.69 | 8.57 | 3,239 |
18 Dec 2023 | 8.58 | 8.58 | 8.40 | 8.40 | 8.28 | 4,556 |
15 Dec 2023 | 8.26 | 8.76 | 8.26 | 8.76 | 8.63 | 2,372 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |