Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 14,500 |
16 Apr 2024 | 9.52 | 9.69 | 9.52 | 9.69 | 9.69 | 2,300 |
15 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 36,000 |
12 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,800 |
11 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,000 |
10 Apr 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 100 |
09 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
08 Apr 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 900 |
05 Apr 2024 | 9.59 | 9.99 | 9.54 | 9.99 | 9.99 | 2,100 |
04 Apr 2024 | 9.45 | 9.68 | 9.45 | 9.51 | 9.51 | 1,400 |
03 Apr 2024 | 9.35 | 9.37 | 9.35 | 9.37 | 9.37 | 23,100 |
02 Apr 2024 | 9.58 | 9.69 | 9.58 | 9.69 | 9.69 | 10,300 |
01 Apr 2024 | 9.26 | 9.26 | 9.07 | 9.07 | 9.07 | 400 |
28 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
27 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2,100 |
26 Mar 2024 | 9.00 | 9.00 | 8.84 | 8.84 | 8.84 | 2,600 |
25 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,000 |
22 Mar 2024 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 1,600 |
21 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
20 Mar 2024 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 1,100 |
19 Mar 2024 | 8.65 | 8.78 | 8.65 | 8.78 | 8.78 | 1,000 |
18 Mar 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 300 |
15 Mar 2024 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | 1,800 |
14 Mar 2024 | 8.99 | 9.03 | 8.98 | 9.03 | 9.03 | 10,000 |
13 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
12 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
11 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1,600 |
08 Mar 2024 | 9.40 | 9.66 | 9.40 | 9.66 | 9.66 | 1,500 |
07 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
06 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 600 |
06 Mar 2024 | 0.098 Dividend | |||||
05 Mar 2024 | 9.00 | 9.46 | 8.97 | 9.46 | 9.36 | 4,800 |
04 Mar 2024 | 8.55 | 8.96 | 8.55 | 8.96 | 8.87 | 19,400 |
01 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | - |
29 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | 1,000 |
28 Feb 2024 | 8.36 | 8.36 | 8.21 | 8.21 | 8.12 | 900 |
27 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.31 | 1,300 |
26 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.31 | - |
23 Feb 2024 | 8.58 | 8.58 | 8.39 | 8.40 | 8.31 | 6,800 |
22 Feb 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.27 | 300 |
21 Feb 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.57 | 3,900 |
20 Feb 2024 | 8.27 | 8.66 | 8.27 | 8.66 | 8.57 | 2,400 |
16 Feb 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.14 | 300 |
15 Feb 2024 | 8.11 | 8.35 | 8.11 | 8.35 | 8.27 | 1,100 |
14 Feb 2024 | 8.50 | 8.50 | 8.22 | 8.30 | 8.21 | 38,900 |
13 Feb 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.28 | 1,500 |
12 Feb 2024 | 8.67 | 8.67 | 8.65 | 8.65 | 8.56 | 1,800 |
09 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.24 | 4,100 |
08 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.29 | 500 |
07 Feb 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.90 | - |
06 Feb 2024 | 8.28 | 8.99 | 8.28 | 8.99 | 8.90 | 300 |
05 Feb 2024 | 8.66 | 8.66 | 8.40 | 8.40 | 8.31 | 400 |
02 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | 1,400 |
01 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.60 | 2,600 |
31 Jan 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.60 | 2,800 |
30 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | 12,100 |
29 Jan 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.05 | - |
26 Jan 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.05 | - |
25 Jan 2024 | 8.53 | 8.53 | 8.13 | 8.13 | 8.05 | 3,000 |
24 Jan 2024 | 8.23 | 8.30 | 8.23 | 8.30 | 8.22 | 2,800 |
23 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.91 | - |
22 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.91 | - |
19 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.91 | 900 |
18 Jan 2024 | 7.99 | 7.99 | 7.69 | 7.99 | 7.91 | 138,400 |
17 Jan 2024 | 8.33 | 8.33 | 8.06 | 8.26 | 8.17 | 3,300 |
16 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.42 | - |
12 Jan 2024 | 8.39 | 8.64 | 8.39 | 8.51 | 8.42 | 5,800 |
11 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | 1,200 |
10 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | - |
09 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | 86,000 |
08 Jan 2024 | 8.55 | 8.71 | 8.50 | 8.50 | 8.41 | 8,500 |
05 Jan 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.58 | 500 |
04 Jan 2024 | 8.60 | 8.80 | 8.41 | 8.80 | 8.71 | 4,400 |
03 Jan 2024 | 8.59 | 8.60 | 8.59 | 8.60 | 8.51 | 88,400 |
02 Jan 2024 | 9.27 | 9.27 | 9.16 | 9.16 | 9.07 | 500 |
29 Dec 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.18 | - |
28 Dec 2023 | 9.45 | 9.45 | 9.28 | 9.28 | 9.18 | 2,400 |
27 Dec 2023 | 9.38 | 9.45 | 9.29 | 9.45 | 9.35 | 4,200 |
26 Dec 2023 | 9.10 | 9.10 | 8.78 | 8.78 | 8.69 | 800 |
22 Dec 2023 | 9.54 | 9.54 | 9.13 | 9.13 | 9.04 | 1,600 |
21 Dec 2023 | 9.27 | 9.30 | 9.26 | 9.30 | 9.20 | 500 |
20 Dec 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.83 | 300 |
19 Dec 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.89 | 100 |
18 Dec 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.48 | - |
15 Dec 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.48 | 600 |
14 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.61 | 2,000 |
13 Dec 2023 | 7.77 | 8.31 | 7.77 | 8.31 | 8.22 | 7,800 |
12 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.02 | 2,100 |
11 Dec 2023 | 7.99 | 8.10 | 7.99 | 8.10 | 8.02 | 1,400 |
08 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.02 | - |
07 Dec 2023 | 8.37 | 8.37 | 8.10 | 8.10 | 8.02 | 400 |
06 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | 106,800 |
05 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | - |
04 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | 200 |
01 Dec 2023 | 8.32 | 8.32 | 8.18 | 8.25 | 8.16 | 2,600 |
30 Nov 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.23 | - |
29 Nov 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.23 | 100 |
28 Nov 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | 100 |
27 Nov 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | - |
24 Nov 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |