Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.43 | 9.43 | 9.38 | 9.43 | 9.43 | 8,100 |
02 May 2024 | 9.36 | 9.43 | 9.36 | 9.43 | 9.43 | 11,600 |
30 Apr 2024 | 9.29 | 9.35 | 9.29 | 9.35 | 9.35 | 30,700 |
29 Apr 2024 | 9.26 | 9.28 | 9.23 | 9.27 | 9.27 | 6,400 |
26 Apr 2024 | 9.17 | 9.25 | 9.17 | 9.23 | 9.23 | 8,900 |
25 Apr 2024 | 9.20 | 9.20 | 9.16 | 9.16 | 9.16 | 1,600 |
24 Apr 2024 | 9.23 | 9.27 | 9.23 | 9.27 | 9.27 | 4,400 |
23 Apr 2024 | 9.15 | 9.24 | 9.15 | 9.23 | 9.23 | 14,200 |
22 Apr 2024 | 9.06 | 9.15 | 9.06 | 9.15 | 9.15 | 1,600 |
19 Apr 2024 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | 9,300 |
18 Apr 2024 | 9.05 | 9.18 | 9.00 | 9.15 | 9.15 | 2,900 |
17 Apr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
16 Apr 2024 | 9.01 | 9.18 | 9.00 | 9.18 | 9.18 | 17,600 |
15 Apr 2024 | 9.27 | 9.27 | 9.06 | 9.22 | 9.22 | 10,100 |
12 Apr 2024 | 9.30 | 9.30 | 9.21 | 9.28 | 9.28 | 20,600 |
09 Apr 2024 | 9.10 | 9.20 | 9.00 | 9.20 | 9.20 | 19,600 |
08 Apr 2024 | 9.01 | 9.09 | 8.94 | 9.09 | 9.09 | 12,200 |
05 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
04 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1,500 |
03 Apr 2024 | 9.09 | 9.10 | 9.09 | 9.10 | 9.10 | 1,200 |
02 Apr 2024 | 9.00 | 9.12 | 9.00 | 9.12 | 9.12 | 1,500 |
01 Apr 2024 | 8.96 | 9.02 | 8.90 | 9.00 | 9.00 | 13,700 |
29 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
27 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 100 |
26 Mar 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
25 Mar 2024 | 9.07 | 9.11 | 9.00 | 9.11 | 9.11 | 8,700 |
22 Mar 2024 | 9.10 | 9.12 | 9.08 | 9.12 | 9.12 | 4,500 |
21 Mar 2024 | 9.19 | 9.19 | 9.00 | 9.15 | 9.15 | 5,500 |
20 Mar 2024 | 9.20 | 9.20 | 8.97 | 9.19 | 9.19 | 7,400 |
19 Mar 2024 | 8.90 | 9.19 | 8.90 | 9.19 | 9.19 | 7,400 |
18 Mar 2024 | 8.96 | 9.24 | 8.96 | 9.07 | 9.07 | 23,200 |
15 Mar 2024 | 8.72 | 8.95 | 8.72 | 8.94 | 8.94 | 26,900 |
14 Mar 2024 | 8.65 | 8.71 | 8.65 | 8.71 | 8.71 | 1,100 |
13 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 6,000 |
12 Mar 2024 | 8.75 | 8.75 | 8.62 | 8.70 | 8.70 | 11,800 |
11 Mar 2024 | 8.74 | 8.75 | 8.74 | 8.75 | 8.75 | 1,000 |
08 Mar 2024 | 8.69 | 8.74 | 8.66 | 8.74 | 8.74 | 5,400 |
07 Mar 2024 | 8.68 | 8.70 | 8.61 | 8.65 | 8.65 | 14,400 |
06 Mar 2024 | 8.65 | 8.66 | 8.58 | 8.59 | 8.59 | 2,700 |
05 Mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
04 Mar 2024 | 8.50 | 8.69 | 8.50 | 8.68 | 8.68 | 2,200 |
01 Mar 2024 | 8.56 | 8.72 | 8.56 | 8.70 | 8.70 | 1,300 |
29 Feb 2024 | 8.60 | 8.72 | 8.55 | 8.72 | 8.72 | 20,100 |
28 Feb 2024 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 6,000 |
27 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 3,400 |
26 Feb 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 21,400 |
23 Feb 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 5,100 |
22 Feb 2024 | 8.65 | 8.66 | 8.61 | 8.66 | 8.66 | 1,300 |
21 Feb 2024 | 8.61 | 8.65 | 8.61 | 8.65 | 8.65 | 1,500 |
20 Feb 2024 | 8.66 | 8.68 | 8.66 | 8.68 | 8.68 | 4,900 |
19 Feb 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 100 |
16 Feb 2024 | 8.55 | 8.64 | 8.55 | 8.64 | 8.64 | 2,600 |
15 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
14 Feb 2024 | 8.55 | 8.60 | 8.52 | 8.60 | 8.60 | 7,100 |
13 Feb 2024 | 8.53 | 8.60 | 8.53 | 8.60 | 8.60 | 3,600 |
09 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
08 Feb 2024 | 8.45 | 8.53 | 8.45 | 8.53 | 8.53 | 700 |
07 Feb 2024 | 8.45 | 8.49 | 8.45 | 8.49 | 8.49 | 1,300 |
06 Feb 2024 | 8.45 | 8.49 | 8.45 | 8.45 | 8.45 | 3,700 |
05 Feb 2024 | 8.39 | 8.45 | 8.39 | 8.45 | 8.45 | 2,900 |
02 Feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
31 Jan 2024 | 8.31 | 8.39 | 8.31 | 8.39 | 8.39 | 1,500 |
30 Jan 2024 | 8.36 | 8.38 | 8.36 | 8.38 | 8.38 | 4,900 |
29 Jan 2024 | 8.29 | 8.36 | 8.29 | 8.36 | 8.36 | 1,100 |
26 Jan 2024 | 8.33 | 8.36 | 8.33 | 8.36 | 8.36 | 3,200 |
24 Jan 2024 | 8.35 | 8.35 | 8.33 | 8.33 | 8.33 | 1,800 |
23 Jan 2024 | 8.26 | 8.33 | 8.22 | 8.33 | 8.33 | 8,900 |
22 Jan 2024 | 8.36 | 8.36 | 8.26 | 8.26 | 8.26 | 16,300 |
19 Jan 2024 | 8.39 | 8.40 | 8.37 | 8.40 | 8.40 | 5,800 |
18 Jan 2024 | 8.44 | 8.48 | 8.38 | 8.48 | 8.48 | 13,000 |
17 Jan 2024 | 8.54 | 8.54 | 8.44 | 8.52 | 8.52 | 4,600 |
16 Jan 2024 | 8.50 | 8.50 | 8.46 | 8.50 | 8.50 | 9,000 |
15 Jan 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
12 Jan 2024 | 8.50 | 8.58 | 8.50 | 8.58 | 8.58 | 400 |
11 Jan 2024 | 8.55 | 8.58 | 8.55 | 8.58 | 8.58 | 2,200 |
10 Jan 2024 | 8.56 | 8.56 | 8.50 | 8.56 | 8.56 | 3,100 |
09 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 900 |
08 Jan 2024 | 8.48 | 8.59 | 8.48 | 8.59 | 8.59 | 1,500 |
05 Jan 2024 | 8.55 | 8.55 | 8.48 | 8.48 | 8.48 | 1,800 |
04 Jan 2024 | 8.57 | 8.57 | 8.55 | 8.55 | 8.55 | 1,600 |
03 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 400 |
02 Jan 2024 | 8.43 | 8.43 | 8.42 | 8.42 | 8.42 | 6,200 |
29 Dec 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 100 |
28 Dec 2023 | 8.38 | 8.66 | 8.38 | 8.66 | 8.66 | 1,100 |
27 Dec 2023 | 8.66 | 8.66 | 8.59 | 8.59 | 8.59 | 8,000 |
26 Dec 2023 | 8.45 | 8.59 | 8.45 | 8.59 | 8.59 | 19,100 |
22 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 7,000 |
21 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
20 Dec 2023 | 8.40 | 8.45 | 8.40 | 8.40 | 8.40 | 8,200 |
19 Dec 2023 | 8.33 | 8.39 | 8.33 | 8.39 | 8.39 | 1,200 |
18 Dec 2023 | 8.22 | 8.37 | 8.22 | 8.30 | 8.30 | 4,500 |
15 Dec 2023 | 8.10 | 8.21 | 8.10 | 8.21 | 8.21 | 12,500 |
14 Dec 2023 | 8.12 | 8.12 | 8.03 | 8.10 | 8.10 | 7,600 |
13 Dec 2023 | 8.02 | 8.13 | 8.00 | 8.09 | 8.09 | 4,400 |
12 Dec 2023 | 8.20 | 8.20 | 7.99 | 8.08 | 8.08 | 12,400 |
11 Dec 2023 | 8.35 | 8.35 | 8.10 | 8.20 | 8.20 | 15,800 |
08 Dec 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
07 Dec 2023 | 8.39 | 8.39 | 8.22 | 8.39 | 8.39 | 1,100 |
06 Dec 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 200 |
05 Dec 2023 | 8.34 | 8.39 | 8.14 | 8.39 | 8.39 | 10,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |