Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 1,700 |
23 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 100 |
22 Apr 2024 | 8.16 | 8.16 | 8.15 | 8.16 | 8.16 | 2,200 |
19 Apr 2024 | 8.25 | 8.34 | 8.15 | 8.34 | 8.34 | 1,400 |
18 Apr 2024 | 8.21 | 8.35 | 8.21 | 8.35 | 8.35 | 900 |
17 Apr 2024 | 8.20 | 8.21 | 8.20 | 8.20 | 8.20 | 1,400 |
16 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1,000 |
15 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
12 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1,900 |
11 Apr 2024 | 8.22 | 8.22 | 8.05 | 8.05 | 8.05 | 9,100 |
09 Apr 2024 | 8.20 | 8.22 | 8.20 | 8.22 | 8.22 | 3,800 |
08 Apr 2024 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | 6,600 |
05 Apr 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 12,000 |
04 Apr 2024 | 8.32 | 8.32 | 8.11 | 8.11 | 8.11 | 16,100 |
03 Apr 2024 | 8.25 | 8.30 | 8.20 | 8.30 | 8.30 | 3,900 |
02 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
01 Apr 2024 | 8.31 | 8.33 | 8.31 | 8.32 | 8.32 | 7,800 |
28 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2,400 |
27 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
26 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 100 |
25 Mar 2024 | 8.43 | 8.44 | 8.43 | 8.44 | 8.44 | 1,100 |
22 Mar 2024 | 8.30 | 8.42 | 8.30 | 8.42 | 8.42 | 1,400 |
21 Mar 2024 | 8.45 | 8.45 | 8.22 | 8.22 | 8.22 | 2,700 |
20 Mar 2024 | 8.40 | 8.43 | 8.40 | 8.43 | 8.43 | 2,100 |
19 Mar 2024 | 8.40 | 8.45 | 8.23 | 8.23 | 8.23 | 1,400 |
18 Mar 2024 | 8.23 | 8.42 | 8.23 | 8.39 | 8.39 | 3,200 |
15 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 100 |
14 Mar 2024 | 8.20 | 8.40 | 8.20 | 8.23 | 8.23 | 2,500 |
13 Mar 2024 | 8.21 | 8.21 | 8.10 | 8.20 | 8.20 | 5,100 |
12 Mar 2024 | 8.20 | 8.25 | 8.15 | 8.15 | 8.15 | 3,500 |
11 Mar 2024 | 8.20 | 8.40 | 8.20 | 8.20 | 8.20 | 1,800 |
08 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
07 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2,400 |
06 Mar 2024 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | 800 |
05 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 600 |
04 Mar 2024 | 8.20 | 8.21 | 8.20 | 8.20 | 8.20 | 5,100 |
01 Mar 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 1,000 |
29 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
28 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1,800 |
27 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 700 |
26 Feb 2024 | 8.08 | 8.08 | 7.80 | 7.80 | 7.80 | 1,100 |
23 Feb 2024 | 8.20 | 8.20 | 8.06 | 8.08 | 8.08 | 1,100 |
22 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1,200 |
21 Feb 2024 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 800 |
20 Feb 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 400 |
19 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
16 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 25,700 |
16 Feb 2024 | 0.153 Dividend | |||||
15 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | 2,800 |
14 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.03 | 2,000 |
13 Feb 2024 | 8.12 | 8.20 | 8.12 | 8.20 | 8.05 | 1,700 |
09 Feb 2024 | 8.20 | 8.20 | 8.06 | 8.06 | 7.91 | 18,900 |
08 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.90 | 100 |
07 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | 5,000 |
06 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
05 Feb 2024 | 7.86 | 7.86 | 7.70 | 7.70 | 7.56 | 2,700 |
02 Feb 2024 | 8.20 | 8.24 | 7.70 | 7.70 | 7.56 | 5,400 |
01 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | 200 |
31 Jan 2024 | 8.10 | 8.19 | 7.99 | 8.10 | 7.95 | 3,000 |
30 Jan 2024 | 8.19 | 8.20 | 8.02 | 8.09 | 7.94 | 1,400 |
29 Jan 2024 | 8.19 | 8.19 | 8.00 | 8.00 | 7.85 | 800 |
26 Jan 2024 | 8.12 | 8.20 | 8.12 | 8.20 | 8.05 | 7,800 |
25 Jan 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.04 | 200 |
24 Jan 2024 | 7.95 | 8.00 | 7.76 | 8.00 | 7.85 | 2,700 |
23 Jan 2024 | 8.00 | 8.00 | 7.90 | 7.95 | 7.80 | 3,500 |
22 Jan 2024 | 8.10 | 8.13 | 7.95 | 7.95 | 7.80 | 9,100 |
19 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | - |
18 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | - |
17 Jan 2024 | 8.35 | 8.40 | 8.20 | 8.20 | 8.05 | 2,200 |
16 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | - |
15 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | - |
12 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | - |
11 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | - |
10 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | - |
09 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | - |
08 Jan 2024 | 8.32 | 8.40 | 8.30 | 8.40 | 8.24 | 2,500 |
05 Jan 2024 | 8.60 | 8.60 | 8.44 | 8.44 | 8.28 | 1,700 |
04 Jan 2024 | 8.50 | 8.60 | 8.44 | 8.50 | 8.34 | 4,300 |
03 Jan 2024 | 8.50 | 8.50 | 8.20 | 8.50 | 8.34 | 6,300 |
02 Jan 2024 | 7.90 | 8.50 | 7.90 | 8.50 | 8.34 | 1,300 |
29 Dec 2023 | 7.71 | 7.71 | 7.60 | 7.70 | 7.56 | 8,400 |
28 Dec 2023 | 7.55 | 7.81 | 7.55 | 7.65 | 7.51 | 14,800 |
27 Dec 2023 | 7.70 | 7.70 | 7.40 | 7.45 | 7.31 | 8,000 |
26 Dec 2023 | 7.80 | 7.80 | 7.70 | 7.70 | 7.56 | 4,600 |
22 Dec 2023 | 7.80 | 7.80 | 7.70 | 7.80 | 7.65 | 10,400 |
21 Dec 2023 | 7.90 | 7.90 | 7.79 | 7.80 | 7.65 | 1,400 |
20 Dec 2023 | 8.00 | 8.01 | 7.98 | 8.00 | 7.85 | 4,000 |
19 Dec 2023 | 8.39 | 8.39 | 7.98 | 7.98 | 7.83 | 2,100 |
18 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | 600 |
15 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.34 | - |
14 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.34 | 5,200 |
13 Dec 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.44 | - |
12 Dec 2023 | 8.75 | 8.75 | 8.60 | 8.60 | 8.44 | 700 |
11 Dec 2023 | 8.80 | 8.80 | 8.78 | 8.78 | 8.62 | 1,800 |
08 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.83 | - |
07 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.83 | - |
06 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.83 | 7,500 |
05 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.83 | - |
04 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.83 | 10,600 |
01 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |