Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 9.97 | 9.97 | 9.58 | 9.89 | 9.89 | 1,668 |
01 May 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 200 |
30 Apr 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 300 |
29 Apr 2024 | 10.13 | 10.29 | 10.10 | 10.10 | 10.10 | 5,600 |
26 Apr 2024 | 10.09 | 10.09 | 9.70 | 9.70 | 9.70 | 12,400 |
25 Apr 2024 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 1,300 |
24 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1,100 |
23 Apr 2024 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | 1,100 |
22 Apr 2024 | 10.39 | 10.77 | 10.39 | 10.40 | 10.40 | 3,000 |
19 Apr 2024 | 10.45 | 10.46 | 10.44 | 10.44 | 10.44 | 2,300 |
18 Apr 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1,100 |
17 Apr 2024 | 10.33 | 10.35 | 10.29 | 10.35 | 10.35 | 700 |
16 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
15 Apr 2024 | 10.30 | 10.30 | 10.07 | 10.07 | 10.07 | 1,100 |
12 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 200 |
11 Apr 2024 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 700 |
10 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 500 |
09 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 500 |
08 Apr 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
05 Apr 2024 | 9.89 | 10.00 | 9.77 | 9.77 | 9.77 | 6,700 |
04 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 100 |
03 Apr 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 400 |
02 Apr 2024 | 9.60 | 9.60 | 9.39 | 9.39 | 9.39 | 8,000 |
01 Apr 2024 | 10.32 | 10.49 | 10.28 | 10.28 | 10.28 | 2,800 |
28 Mar 2024 | 9.94 | 10.16 | 9.94 | 10.00 | 10.00 | 4,800 |
27 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2,500 |
26 Mar 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 4,300 |
25 Mar 2024 | 10.16 | 10.17 | 9.91 | 9.91 | 9.91 | 1,100 |
22 Mar 2024 | 9.88 | 10.07 | 9.77 | 9.77 | 9.77 | 1,900 |
21 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
20 Mar 2024 | 9.63 | 9.75 | 9.63 | 9.75 | 9.75 | 2,900 |
19 Mar 2024 | 9.78 | 9.99 | 9.78 | 9.99 | 9.99 | 12,100 |
18 Mar 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 700 |
15 Mar 2024 | 9.95 | 9.95 | 9.87 | 9.87 | 9.87 | 700 |
14 Mar 2024 | 9.70 | 9.92 | 9.70 | 9.85 | 9.85 | 8,200 |
14 Mar 2024 | 0.114 Dividend | |||||
13 Mar 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.37 | - |
12 Mar 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.37 | - |
11 Mar 2024 | 9.36 | 9.48 | 9.36 | 9.48 | 9.37 | 2,100 |
08 Mar 2024 | 9.95 | 9.95 | 9.68 | 9.70 | 9.58 | 3,000 |
07 Mar 2024 | 10.20 | 10.22 | 10.00 | 10.00 | 9.88 | 2,600 |
06 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.49 | 200 |
05 Mar 2024 | 10.63 | 10.75 | 10.63 | 10.71 | 10.59 | 3,900 |
04 Mar 2024 | 10.78 | 10.92 | 10.78 | 10.90 | 10.77 | 2,600 |
01 Mar 2024 | 11.67 | 11.71 | 11.67 | 11.71 | 11.57 | 1,100 |
29 Feb 2024 | 11.62 | 11.70 | 11.48 | 11.48 | 11.34 | 2,500 |
28 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | - |
27 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | 700 |
26 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.54 | 200 |
23 Feb 2024 | 11.69 | 11.69 | 11.39 | 11.39 | 11.25 | 1,100 |
22 Feb 2024 | 11.75 | 11.75 | 11.41 | 11.41 | 11.27 | 600 |
21 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.18 | 200 |
20 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.42 | 500 |
16 Feb 2024 | 11.93 | 11.93 | 11.48 | 11.76 | 11.61 | 4,800 |
15 Feb 2024 | 11.98 | 12.05 | 11.95 | 12.05 | 11.91 | 6,900 |
14 Feb 2024 | 12.00 | 12.00 | 11.54 | 11.91 | 11.77 | 1,200 |
13 Feb 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.39 | 1,400 |
12 Feb 2024 | 12.84 | 13.03 | 12.84 | 13.03 | 12.88 | 600 |
09 Feb 2024 | 13.00 | 13.00 | 12.57 | 12.96 | 12.80 | 5,900 |
08 Feb 2024 | 12.57 | 12.59 | 12.57 | 12.59 | 12.43 | 400 |
07 Feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.24 | - |
06 Feb 2024 | 12.28 | 12.38 | 12.28 | 12.38 | 12.24 | 1,900 |
05 Feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.38 | 400 |
02 Feb 2024 | 12.77 | 12.77 | 12.65 | 12.67 | 12.52 | 1,500 |
01 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | 2,300 |
31 Jan 2024 | 12.13 | 12.31 | 12.13 | 12.31 | 12.16 | 400 |
30 Jan 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.19 | 200 |
29 Jan 2024 | 12.38 | 12.61 | 12.38 | 12.61 | 12.46 | 900 |
26 Jan 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.31 | 800 |
25 Jan 2024 | 12.38 | 12.38 | 12.08 | 12.36 | 12.21 | 1,600 |
24 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.51 | - |
23 Jan 2024 | 12.56 | 12.67 | 12.56 | 12.67 | 12.51 | 800 |
22 Jan 2024 | 12.21 | 12.35 | 11.97 | 11.97 | 11.82 | 7,200 |
19 Jan 2024 | 11.70 | 11.73 | 11.40 | 11.73 | 11.58 | 1,000 |
18 Jan 2024 | 12.18 | 12.18 | 11.77 | 12.17 | 12.02 | 7,300 |
17 Jan 2024 | 11.33 | 11.55 | 11.33 | 11.55 | 11.41 | 500 |
16 Jan 2024 | 12.07 | 12.08 | 12.07 | 12.08 | 11.94 | 2,800 |
12 Jan 2024 | 12.32 | 12.39 | 11.91 | 11.91 | 11.77 | 900 |
11 Jan 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.16 | - |
10 Jan 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.16 | 500 |
09 Jan 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.49 | 800 |
08 Jan 2024 | 12.58 | 12.59 | 12.58 | 12.59 | 12.44 | 1,000 |
05 Jan 2024 | 12.40 | 12.45 | 12.34 | 12.45 | 12.30 | 1,700 |
04 Jan 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.31 | 600 |
03 Jan 2024 | 12.66 | 12.66 | 12.32 | 12.32 | 12.17 | 1,000 |
02 Jan 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.50 | 2,000 |
29 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.30 | 300 |
28 Dec 2023 | 12.88 | 12.92 | 12.51 | 12.92 | 12.77 | 500 |
27 Dec 2023 | 12.79 | 12.79 | 12.67 | 12.67 | 12.52 | 600 |
26 Dec 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.50 | 200 |
22 Dec 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.62 | 1,200 |
21 Dec 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 12.44 | - |
20 Dec 2023 | 12.88 | 12.88 | 12.59 | 12.59 | 12.44 | 14,100 |
19 Dec 2023 | 13.02 | 13.14 | 12.80 | 12.88 | 12.72 | 8,900 |
18 Dec 2023 | 12.25 | 12.43 | 12.12 | 12.43 | 12.28 | 8,800 |
15 Dec 2023 | 11.78 | 11.80 | 11.74 | 11.75 | 11.61 | 6,700 |
14 Dec 2023 | 11.87 | 11.87 | 11.62 | 11.62 | 11.48 | 900 |
13 Dec 2023 | 10.36 | 10.57 | 10.36 | 10.57 | 10.45 | 3,300 |
12 Dec 2023 | 10.06 | 10.26 | 9.99 | 9.99 | 9.87 | 26,400 |
11 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 9.93 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |