Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1,900 |
16 May 2024 | 8.27 | 8.56 | 8.27 | 8.48 | 8.48 | 14,800 |
15 May 2024 | 8.52 | 8.70 | 8.52 | 8.68 | 8.68 | 6,300 |
14 May 2024 | 8.26 | 8.65 | 8.26 | 8.52 | 8.52 | 14,900 |
13 May 2024 | 8.27 | 8.60 | 8.27 | 8.51 | 8.51 | 12,100 |
10 May 2024 | 8.42 | 8.61 | 8.42 | 8.47 | 8.47 | 1,800 |
09 May 2024 | 8.45 | 8.81 | 8.45 | 8.81 | 8.81 | 1,000 |
08 May 2024 | 8.40 | 8.94 | 8.40 | 8.89 | 8.89 | 11,000 |
07 May 2024 | 8.45 | 8.96 | 8.45 | 8.87 | 8.87 | 5,700 |
06 May 2024 | 8.95 | 9.11 | 8.95 | 8.95 | 8.95 | 23,900 |
03 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1,900 |
02 May 2024 | 8.75 | 8.89 | 8.75 | 8.83 | 8.83 | 4,100 |
01 May 2024 | 8.77 | 8.77 | 8.47 | 8.47 | 8.47 | 1,600 |
30 Apr 2024 | 8.82 | 8.82 | 8.66 | 8.66 | 8.66 | 4,900 |
29 Apr 2024 | 8.54 | 8.65 | 8.54 | 8.63 | 8.63 | 5,300 |
26 Apr 2024 | 8.55 | 8.65 | 8.19 | 8.40 | 8.40 | 40,100 |
25 Apr 2024 | 8.70 | 8.70 | 8.51 | 8.60 | 8.60 | 3,900 |
24 Apr 2024 | 8.85 | 8.93 | 8.70 | 8.81 | 8.81 | 1,400 |
23 Apr 2024 | 9.30 | 9.30 | 8.85 | 8.88 | 8.88 | 1,000 |
22 Apr 2024 | 8.85 | 8.92 | 8.81 | 8.92 | 8.92 | 3,200 |
19 Apr 2024 | 8.93 | 8.93 | 8.70 | 8.80 | 8.80 | 2,800 |
18 Apr 2024 | 8.40 | 8.82 | 8.40 | 8.82 | 8.82 | 14,200 |
17 Apr 2024 | 8.80 | 9.10 | 8.76 | 8.86 | 8.86 | 3,900 |
16 Apr 2024 | 9.03 | 9.25 | 8.80 | 9.24 | 9.24 | 3,200 |
15 Apr 2024 | 8.45 | 9.25 | 8.45 | 8.83 | 8.83 | 10,700 |
12 Apr 2024 | 8.70 | 9.13 | 8.70 | 9.13 | 9.13 | 3,100 |
11 Apr 2024 | 9.13 | 9.25 | 9.06 | 9.25 | 9.25 | 4,700 |
10 Apr 2024 | 9.00 | 9.21 | 9.00 | 9.21 | 9.21 | 13,300 |
09 Apr 2024 | 9.23 | 9.23 | 9.14 | 9.15 | 9.15 | 4,900 |
08 Apr 2024 | 9.00 | 9.24 | 9.00 | 9.18 | 9.18 | 3,900 |
05 Apr 2024 | 9.00 | 9.20 | 9.00 | 9.09 | 9.09 | 10,600 |
04 Apr 2024 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 6,500 |
03 Apr 2024 | 9.13 | 9.16 | 9.10 | 9.10 | 9.10 | 3,100 |
02 Apr 2024 | 9.40 | 9.40 | 9.00 | 9.05 | 9.05 | 25,300 |
01 Apr 2024 | 9.10 | 9.48 | 9.10 | 9.48 | 9.48 | 4,200 |
28 Mar 2024 | 9.50 | 9.72 | 9.50 | 9.69 | 9.69 | 9,500 |
28 Mar 2024 | 0.116 Dividend | |||||
27 Mar 2024 | 9.45 | 9.64 | 9.41 | 9.64 | 9.52 | 3,800 |
26 Mar 2024 | 9.65 | 9.68 | 9.45 | 9.45 | 9.34 | 19,200 |
25 Mar 2024 | 9.40 | 9.56 | 9.40 | 9.41 | 9.30 | 4,200 |
22 Mar 2024 | 9.20 | 9.76 | 9.20 | 9.63 | 9.51 | 21,000 |
21 Mar 2024 | 9.68 | 9.70 | 9.65 | 9.70 | 9.58 | 4,000 |
20 Mar 2024 | 9.57 | 9.68 | 9.57 | 9.68 | 9.56 | 4,600 |
19 Mar 2024 | 9.31 | 9.52 | 9.31 | 9.52 | 9.41 | 16,700 |
18 Mar 2024 | 9.42 | 9.72 | 9.40 | 9.45 | 9.34 | 28,300 |
15 Mar 2024 | 9.25 | 9.57 | 9.25 | 9.40 | 9.29 | 1,800 |
14 Mar 2024 | 9.25 | 9.25 | 9.20 | 9.20 | 9.09 | 800 |
13 Mar 2024 | 8.75 | 9.28 | 8.75 | 9.28 | 9.17 | 1,400 |
12 Mar 2024 | 9.19 | 9.61 | 9.19 | 9.58 | 9.46 | 5,700 |
11 Mar 2024 | 9.14 | 9.74 | 9.14 | 9.74 | 9.62 | 600 |
08 Mar 2024 | 9.35 | 9.74 | 9.35 | 9.74 | 9.62 | 4,600 |
07 Mar 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.69 | 1,300 |
06 Mar 2024 | 9.70 | 9.71 | 9.70 | 9.71 | 9.59 | 1,500 |
05 Mar 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.35 | 400 |
04 Mar 2024 | 9.45 | 9.80 | 9.39 | 9.62 | 9.50 | 1,700 |
01 Mar 2024 | 9.65 | 9.68 | 9.45 | 9.45 | 9.34 | 1,900 |
29 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.34 | 1,100 |
28 Feb 2024 | 9.47 | 9.47 | 9.13 | 9.33 | 9.22 | 3,200 |
27 Feb 2024 | 9.34 | 9.40 | 9.24 | 9.25 | 9.14 | 1,300 |
26 Feb 2024 | 9.13 | 9.36 | 9.13 | 9.15 | 9.04 | 3,200 |
23 Feb 2024 | 9.39 | 9.53 | 9.39 | 9.53 | 9.42 | 21,900 |
22 Feb 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.23 | 300 |
21 Feb 2024 | 9.39 | 9.66 | 9.18 | 9.18 | 9.07 | 1,300 |
20 Feb 2024 | 9.20 | 9.35 | 9.20 | 9.22 | 9.11 | 3,300 |
16 Feb 2024 | 9.51 | 9.51 | 9.08 | 9.35 | 9.24 | 600 |
15 Feb 2024 | 9.40 | 9.50 | 9.22 | 9.43 | 9.32 | 1,100 |
14 Feb 2024 | 9.40 | 9.40 | 9.12 | 9.12 | 9.01 | 1,900 |
13 Feb 2024 | 9.69 | 9.69 | 9.41 | 9.41 | 9.30 | 20,300 |
12 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.53 | 200 |
09 Feb 2024 | 9.57 | 9.57 | 9.32 | 9.32 | 9.21 | 10,200 |
08 Feb 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.21 | 400 |
07 Feb 2024 | 9.50 | 9.55 | 9.50 | 9.50 | 9.39 | 1,200 |
06 Feb 2024 | 9.23 | 9.87 | 9.23 | 9.56 | 9.44 | 9,500 |
05 Feb 2024 | 9.43 | 9.89 | 9.43 | 9.76 | 9.64 | 14,900 |
02 Feb 2024 | 9.34 | 9.34 | 9.30 | 9.30 | 9.19 | 101,100 |
01 Feb 2024 | 9.64 | 9.64 | 9.39 | 9.61 | 9.49 | 2,300 |
31 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.44 | 61,100 |
30 Jan 2024 | 9.93 | 9.93 | 9.62 | 9.67 | 9.55 | 2,100 |
29 Jan 2024 | 9.45 | 9.62 | 9.45 | 9.62 | 9.50 | 3,700 |
26 Jan 2024 | 9.46 | 9.79 | 9.44 | 9.44 | 9.33 | 26,100 |
25 Jan 2024 | 8.92 | 9.53 | 8.92 | 9.24 | 9.13 | 9,600 |
24 Jan 2024 | 9.09 | 9.76 | 9.09 | 9.53 | 9.42 | 900 |
23 Jan 2024 | 9.50 | 9.50 | 8.95 | 9.23 | 9.12 | 9,000 |
22 Jan 2024 | 9.65 | 9.88 | 9.55 | 9.64 | 9.52 | 2,400 |
19 Jan 2024 | 9.70 | 9.89 | 9.65 | 9.65 | 9.53 | 700 |
18 Jan 2024 | 9.43 | 9.75 | 9.43 | 9.75 | 9.63 | 17,700 |
17 Jan 2024 | 9.75 | 9.75 | 9.42 | 9.42 | 9.31 | 200 |
16 Jan 2024 | 9.71 | 9.75 | 9.71 | 9.75 | 9.63 | 6,400 |
12 Jan 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.77 | 30,200 |
11 Jan 2024 | 10.45 | 10.45 | 9.72 | 9.72 | 9.60 | 1,600 |
10 Jan 2024 | 9.71 | 10.03 | 9.71 | 10.03 | 9.91 | 1,400 |
09 Jan 2024 | 9.37 | 10.00 | 9.37 | 9.78 | 9.66 | 2,700 |
08 Jan 2024 | 9.48 | 9.89 | 9.48 | 9.89 | 9.77 | 16,500 |
05 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.73 | 200 |
04 Jan 2024 | 9.98 | 9.98 | 9.74 | 9.95 | 9.83 | 36,700 |
03 Jan 2024 | 10.14 | 10.14 | 9.69 | 9.69 | 9.57 | 9,400 |
02 Jan 2024 | 10.08 | 10.08 | 9.77 | 9.77 | 9.65 | 700 |
29 Dec 2023 | 9.51 | 10.12 | 9.51 | 9.60 | 9.48 | 1,500 |
28 Dec 2023 | 9.98 | 9.98 | 9.84 | 9.86 | 9.74 | 35,100 |
27 Dec 2023 | 9.58 | 9.79 | 9.58 | 9.67 | 9.55 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |