Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | 500 |
17 May 2024 | 9.78 | 9.90 | 9.78 | 9.87 | 9.87 | 22,000 |
16 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2,500 |
15 May 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 100 |
14 May 2024 | 9.80 | 9.81 | 9.77 | 9.81 | 9.81 | 19,000 |
13 May 2024 | 9.77 | 9.80 | 9.77 | 9.80 | 9.80 | 9,920 |
10 May 2024 | 9.70 | 9.78 | 9.70 | 9.78 | 9.78 | 21,635 |
09 May 2024 | 9.74 | 9.74 | 9.71 | 9.71 | 9.71 | 300 |
08 May 2024 | 9.71 | 9.71 | 9.69 | 9.69 | 9.69 | 12,500 |
07 May 2024 | 9.71 | 9.75 | 9.71 | 9.75 | 9.75 | 2,600 |
06 May 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
03 May 2024 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | 1,920 |
02 May 2024 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | 3,940 |
01 May 2024 | 9.75 | 9.75 | 9.73 | 9.73 | 9.73 | 3,000 |
30 Apr 2024 | 9.71 | 9.75 | 9.69 | 9.75 | 9.75 | 4,986 |
29 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 300 |
26 Apr 2024 | 9.73 | 9.73 | 9.69 | 9.72 | 9.72 | 1,294 |
25 Apr 2024 | 9.70 | 9.73 | 9.70 | 9.72 | 9.72 | 4,900 |
24 Apr 2024 | 9.70 | 9.71 | 9.68 | 9.71 | 9.71 | 3,051 |
23 Apr 2024 | 9.67 | 9.69 | 9.67 | 9.69 | 9.69 | 900 |
22 Apr 2024 | 9.69 | 9.70 | 9.59 | 9.66 | 9.66 | 26,400 |
19 Apr 2024 | 9.71 | 9.73 | 9.71 | 9.71 | 9.71 | 2,600 |
18 Apr 2024 | 9.71 | 9.73 | 9.71 | 9.72 | 9.72 | 2,000 |
17 Apr 2024 | 9.73 | 9.74 | 9.72 | 9.72 | 9.72 | 4,600 |
16 Apr 2024 | 9.72 | 9.73 | 9.70 | 9.73 | 9.73 | 1,200 |
15 Apr 2024 | 9.75 | 9.75 | 9.71 | 9.71 | 9.71 | 1,400 |
12 Apr 2024 | 9.76 | 9.76 | 9.74 | 9.74 | 9.74 | 700 |
11 Apr 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 500 |
10 Apr 2024 | 9.81 | 9.81 | 9.75 | 9.76 | 9.76 | 11,000 |
09 Apr 2024 | 9.82 | 9.84 | 9.81 | 9.81 | 9.81 | 4,741 |
08 Apr 2024 | 9.81 | 9.81 | 9.80 | 9.81 | 9.81 | 6,793 |
05 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1,500 |
04 Apr 2024 | 9.78 | 9.81 | 9.78 | 9.80 | 9.80 | 2,400 |
03 Apr 2024 | 9.80 | 9.81 | 9.79 | 9.81 | 9.81 | 4,900 |
02 Apr 2024 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 3,750 |
01 Apr 2024 | 9.79 | 9.81 | 9.77 | 9.77 | 9.77 | 9,100 |
28 Mar 2024 | 9.77 | 9.79 | 9.76 | 9.78 | 9.78 | 7,900 |
27 Mar 2024 | 9.79 | 9.79 | 9.74 | 9.78 | 9.78 | 19,800 |
27 Mar 2024 | 0.125 Dividend | |||||
26 Mar 2024 | 9.81 | 9.87 | 9.81 | 9.85 | 9.73 | 20,000 |
25 Mar 2024 | 9.84 | 9.87 | 9.84 | 9.84 | 9.72 | 2,900 |
22 Mar 2024 | 9.86 | 9.86 | 9.85 | 9.85 | 9.73 | 1,187 |
21 Mar 2024 | 9.87 | 9.88 | 9.87 | 9.88 | 9.75 | 8,100 |
20 Mar 2024 | 9.83 | 9.88 | 9.83 | 9.88 | 9.75 | 5,620 |
19 Mar 2024 | 9.85 | 9.90 | 9.82 | 9.87 | 9.74 | 91,503 |
18 Mar 2024 | 9.81 | 9.84 | 9.81 | 9.82 | 9.70 | 4,600 |
15 Mar 2024 | 9.82 | 9.83 | 9.77 | 9.83 | 9.71 | 3,700 |
14 Mar 2024 | 9.76 | 9.79 | 9.75 | 9.79 | 9.67 | 7,403 |
13 Mar 2024 | 9.86 | 9.86 | 9.63 | 9.81 | 9.69 | 22,012 |
12 Mar 2024 | 9.86 | 9.88 | 9.84 | 9.84 | 9.72 | 20,141 |
11 Mar 2024 | 9.89 | 9.89 | 9.88 | 9.89 | 9.76 | 4,755 |
08 Mar 2024 | 9.87 | 9.90 | 9.84 | 9.90 | 9.77 | 23,000 |
07 Mar 2024 | 9.87 | 9.87 | 9.84 | 9.87 | 9.74 | 1,200 |
06 Mar 2024 | 9.85 | 9.87 | 9.84 | 9.87 | 9.74 | 27,900 |
05 Mar 2024 | 9.82 | 9.85 | 9.82 | 9.85 | 9.73 | 13,700 |
04 Mar 2024 | 9.82 | 9.84 | 9.82 | 9.84 | 9.72 | 5,900 |
01 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.70 | 8,930 |
29 Feb 2024 | 9.79 | 9.82 | 9.79 | 9.82 | 9.70 | 8,700 |
28 Feb 2024 | 9.82 | 9.82 | 9.77 | 9.80 | 9.68 | 10,549 |
27 Feb 2024 | 9.80 | 9.81 | 9.80 | 9.80 | 9.68 | 4,200 |
26 Feb 2024 | 9.84 | 9.84 | 9.82 | 9.82 | 9.70 | 3,300 |
23 Feb 2024 | 9.85 | 9.86 | 9.81 | 9.83 | 9.71 | 22,200 |
22 Feb 2024 | 9.83 | 9.86 | 9.81 | 9.86 | 9.73 | 11,400 |
21 Feb 2024 | 9.80 | 9.83 | 9.79 | 9.83 | 9.71 | 34,000 |
20 Feb 2024 | 9.77 | 9.81 | 9.77 | 9.81 | 9.69 | 20,457 |
16 Feb 2024 | 9.79 | 9.80 | 9.79 | 9.80 | 9.68 | 24,600 |
15 Feb 2024 | 9.73 | 9.79 | 9.73 | 9.79 | 9.67 | 11,626 |
14 Feb 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | 4,600 |
13 Feb 2024 | 9.76 | 9.76 | 9.72 | 9.76 | 9.64 | 9,126 |
12 Feb 2024 | 9.71 | 9.76 | 9.70 | 9.76 | 9.64 | 39,798 |
09 Feb 2024 | 9.68 | 9.74 | 9.68 | 9.73 | 9.61 | 14,257 |
08 Feb 2024 | 9.73 | 9.73 | 9.66 | 9.71 | 9.59 | 35,600 |
07 Feb 2024 | 9.69 | 9.73 | 9.69 | 9.73 | 9.61 | 15,100 |
06 Feb 2024 | 9.65 | 9.69 | 9.65 | 9.68 | 9.56 | 4,700 |
05 Feb 2024 | 9.64 | 9.69 | 9.63 | 9.69 | 9.57 | 34,412 |
02 Feb 2024 | 9.69 | 9.70 | 9.65 | 9.70 | 9.58 | 4,400 |
01 Feb 2024 | 9.67 | 9.70 | 9.67 | 9.70 | 9.58 | 11,100 |
31 Jan 2024 | 9.67 | 9.70 | 9.67 | 9.68 | 9.56 | 16,100 |
30 Jan 2024 | 9.68 | 9.69 | 9.65 | 9.65 | 9.53 | 6,700 |
29 Jan 2024 | 9.70 | 9.70 | 9.60 | 9.66 | 9.54 | 8,800 |
26 Jan 2024 | 9.67 | 9.68 | 9.60 | 9.68 | 9.56 | 40,800 |
25 Jan 2024 | 9.67 | 9.68 | 9.67 | 9.68 | 9.56 | 1,400 |
24 Jan 2024 | 9.67 | 9.67 | 9.62 | 9.65 | 9.53 | 5,100 |
23 Jan 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.55 | 500 |
22 Jan 2024 | 9.65 | 9.66 | 9.65 | 9.65 | 9.53 | 3,200 |
19 Jan 2024 | 9.65 | 9.73 | 9.64 | 9.65 | 9.53 | 52,198 |
18 Jan 2024 | 9.60 | 9.64 | 9.60 | 9.61 | 9.49 | 6,200 |
17 Jan 2024 | 9.61 | 9.64 | 9.60 | 9.64 | 9.52 | 19,500 |
16 Jan 2024 | 9.64 | 9.64 | 9.59 | 9.64 | 9.52 | 3,200 |
15 Jan 2024 | 9.58 | 9.65 | 9.48 | 9.64 | 9.52 | 16,036 |
12 Jan 2024 | 9.59 | 9.60 | 9.58 | 9.58 | 9.46 | 6,800 |
11 Jan 2024 | 9.62 | 9.62 | 9.60 | 9.60 | 9.48 | 950 |
10 Jan 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.51 | 300 |
09 Jan 2024 | 9.64 | 9.64 | 9.63 | 9.63 | 9.51 | 2,000 |
08 Jan 2024 | 9.62 | 9.62 | 9.60 | 9.62 | 9.50 | 2,400 |
05 Jan 2024 | 9.61 | 9.61 | 9.58 | 9.60 | 9.48 | 30,200 |
04 Jan 2024 | 9.60 | 9.62 | 9.60 | 9.62 | 9.50 | 3,000 |
03 Jan 2024 | 9.60 | 9.60 | 9.58 | 9.58 | 9.46 | 600 |
02 Jan 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.51 | 900 |
29 Dec 2023 | 9.60 | 9.61 | 9.60 | 9.61 | 9.49 | 3,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |