Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 9.29 | 9.29 | 9.25 | 9.25 | 9.25 | 4,900 |
25 Apr 2024 | 9.26 | 9.29 | 9.26 | 9.29 | 9.29 | 6,400 |
24 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1,500 |
23 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 2,700 |
22 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 2,900 |
19 Apr 2024 | 9.31 | 9.31 | 9.30 | 9.31 | 9.31 | 58,200 |
18 Apr 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 100 |
17 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
16 Apr 2024 | 9.30 | 9.30 | 9.29 | 9.29 | 9.29 | 400 |
15 Apr 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 300 |
12 Apr 2024 | 9.30 | 9.30 | 9.29 | 9.29 | 9.29 | 500 |
11 Apr 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
10 Apr 2024 | 9.33 | 9.33 | 9.30 | 9.30 | 9.30 | 400 |
09 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 500 |
08 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 200 |
05 Apr 2024 | 9.35 | 9.35 | 9.33 | 9.34 | 9.34 | 3,400 |
04 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 600 |
03 Apr 2024 | 9.31 | 9.32 | 9.31 | 9.32 | 9.32 | 200 |
02 Apr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
01 Apr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 4,500 |
28 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 100 |
27 Mar 2024 | 9.29 | 9.33 | 9.29 | 9.33 | 9.33 | 300 |
27 Mar 2024 | 0.021 Dividend | |||||
26 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.34 | 100 |
25 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.34 | 100 |
22 Mar 2024 | 9.34 | 9.34 | 9.33 | 9.33 | 9.31 | 800 |
21 Mar 2024 | 9.35 | 9.35 | 9.33 | 9.33 | 9.31 | 1,400 |
20 Mar 2024 | 9.36 | 9.36 | 9.35 | 9.35 | 9.33 | 34,500 |
19 Mar 2024 | 9.32 | 9.32 | 9.31 | 9.31 | 9.29 | 500 |
18 Mar 2024 | 9.30 | 9.32 | 9.30 | 9.32 | 9.30 | 1,100 |
15 Mar 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.29 | 300 |
14 Mar 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.31 | 4,500 |
13 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.33 | 13,000 |
12 Mar 2024 | 9.35 | 9.35 | 9.34 | 9.34 | 9.32 | 900 |
11 Mar 2024 | 9.37 | 9.37 | 9.35 | 9.36 | 9.34 | 10,700 |
08 Mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.35 | 4,900 |
07 Mar 2024 | 9.34 | 9.34 | 9.33 | 9.33 | 9.31 | 900 |
06 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.34 | 10,300 |
05 Mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.32 | 300 |
04 Mar 2024 | 9.34 | 9.34 | 9.33 | 9.34 | 9.32 | 5,500 |
01 Mar 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.29 | - |
29 Feb 2024 | 9.30 | 9.31 | 9.30 | 9.31 | 9.29 | 4,200 |
28 Feb 2024 | 9.28 | 9.31 | 9.28 | 9.31 | 9.29 | 7,900 |
28 Feb 2024 | 0.021 Dividend | |||||
27 Feb 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.29 | - |
26 Feb 2024 | 9.34 | 9.34 | 9.33 | 9.33 | 9.29 | 8,600 |
23 Feb 2024 | 9.34 | 9.34 | 9.32 | 9.34 | 9.30 | 2,100 |
22 Feb 2024 | 9.33 | 9.33 | 9.31 | 9.31 | 9.27 | 1,500 |
21 Feb 2024 | 9.32 | 9.33 | 9.32 | 9.33 | 9.29 | 11,300 |
20 Feb 2024 | 9.34 | 9.34 | 9.29 | 9.33 | 9.29 | 9,100 |
16 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.21 | 100 |
15 Feb 2024 | 9.29 | 9.29 | 9.27 | 9.27 | 9.23 | 800 |
14 Feb 2024 | 9.24 | 9.27 | 9.23 | 9.27 | 9.23 | 11,200 |
13 Feb 2024 | 9.22 | 9.27 | 9.21 | 9.21 | 9.17 | 10,900 |
12 Feb 2024 | 9.29 | 9.29 | 9.27 | 9.27 | 9.23 | 1,200 |
09 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.26 | 7,100 |
08 Feb 2024 | 9.26 | 9.30 | 9.26 | 9.30 | 9.26 | 4,100 |
07 Feb 2024 | 9.29 | 9.33 | 9.27 | 9.27 | 9.23 | 10,800 |
06 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.24 | 600 |
05 Feb 2024 | 9.24 | 9.26 | 9.23 | 9.26 | 9.22 | 6,300 |
02 Feb 2024 | 9.33 | 9.33 | 9.26 | 9.30 | 9.26 | 14,000 |
01 Feb 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.33 | 500 |
31 Jan 2024 | 9.31 | 9.34 | 9.31 | 9.34 | 9.30 | 1,100 |
30 Jan 2024 | 9.27 | 9.33 | 9.27 | 9.33 | 9.29 | 4,100 |
30 Jan 2024 | 0.021 Dividend | |||||
29 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.24 | 600 |
26 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.28 | - |
25 Jan 2024 | 9.28 | 9.34 | 9.28 | 9.34 | 9.28 | 10,700 |
24 Jan 2024 | 9.26 | 9.33 | 9.26 | 9.33 | 9.27 | 13,500 |
23 Jan 2024 | 9.32 | 9.32 | 9.30 | 9.32 | 9.26 | 3,300 |
22 Jan 2024 | 9.28 | 9.32 | 9.28 | 9.30 | 9.24 | 2,600 |
19 Jan 2024 | 9.30 | 9.31 | 9.30 | 9.31 | 9.25 | 1,400 |
18 Jan 2024 | 9.31 | 9.32 | 9.31 | 9.31 | 9.25 | 3,200 |
17 Jan 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.26 | 11,100 |
16 Jan 2024 | 9.31 | 9.31 | 9.29 | 9.29 | 9.23 | 5,800 |
15 Jan 2024 | 9.33 | 9.36 | 9.33 | 9.36 | 9.30 | 2,200 |
12 Jan 2024 | 9.35 | 9.35 | 9.33 | 9.34 | 9.28 | 4,700 |
11 Jan 2024 | 9.30 | 9.33 | 9.30 | 9.33 | 9.27 | 2,100 |
10 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | 2,800 |
09 Jan 2024 | 9.35 | 9.35 | 9.31 | 9.31 | 9.25 | 3,500 |
08 Jan 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.27 | - |
05 Jan 2024 | 9.35 | 9.35 | 9.33 | 9.33 | 9.27 | 1,100 |
04 Jan 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.30 | - |
03 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.28 | 100 |
02 Jan 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.31 | - |
29 Dec 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.32 | - |
28 Dec 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.32 | 100 |
28 Dec 2023 | 0.022 Dividend | |||||
27 Dec 2023 | 9.59 | 9.59 | 9.39 | 9.39 | 9.30 | 1,400 |
22 Dec 2023 | 9.38 | 9.40 | 9.38 | 9.40 | 9.31 | 10,800 |
21 Dec 2023 | 9.37 | 9.38 | 9.37 | 9.38 | 9.29 | 10,000 |
20 Dec 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.29 | 100 |
19 Dec 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.26 | - |
18 Dec 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.29 | - |
15 Dec 2023 | 9.35 | 9.38 | 9.35 | 9.38 | 9.29 | 11,800 |
14 Dec 2023 | 9.39 | 9.39 | 9.35 | 9.35 | 9.27 | 8,100 |
13 Dec 2023 | 9.27 | 9.32 | 9.27 | 9.32 | 9.24 | 4,100 |
12 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.17 | - |
11 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.17 | 4,500 |
08 Dec 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |