Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | 206 |
02 May 2024 | 8.91 | 8.94 | 8.91 | 8.94 | 8.94 | 500 |
01 May 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 300 |
30 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 300 |
29 Apr 2024 | 8.85 | 8.85 | 8.83 | 8.83 | 8.83 | 300 |
29 Apr 2024 | 0.033 Dividend | |||||
26 Apr 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.83 | 100 |
25 Apr 2024 | 8.83 | 8.83 | 8.81 | 8.81 | 8.78 | 1,300 |
24 Apr 2024 | 8.86 | 8.86 | 8.84 | 8.84 | 8.81 | 400 |
23 Apr 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.78 | - |
22 Apr 2024 | 8.77 | 8.86 | 8.77 | 8.86 | 8.83 | 20,700 |
19 Apr 2024 | 8.82 | 8.82 | 8.81 | 8.81 | 8.78 | 5,100 |
18 Apr 2024 | 8.80 | 8.81 | 8.80 | 8.80 | 8.77 | 400 |
17 Apr 2024 | 8.79 | 8.79 | 8.75 | 8.75 | 8.72 | 51,100 |
16 Apr 2024 | 8.77 | 8.77 | 8.75 | 8.75 | 8.72 | 7,800 |
15 Apr 2024 | 8.75 | 8.75 | 8.72 | 8.72 | 8.69 | 18,000 |
12 Apr 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.76 | 100 |
11 Apr 2024 | 8.78 | 8.78 | 8.75 | 8.77 | 8.74 | 26,600 |
10 Apr 2024 | 8.74 | 8.74 | 8.72 | 8.72 | 8.69 | 22,700 |
09 Apr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.71 | 4,300 |
08 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.77 | - |
05 Apr 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.74 | - |
04 Apr 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.76 | - |
03 Apr 2024 | 8.79 | 8.80 | 8.79 | 8.80 | 8.77 | 200 |
02 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.72 | - |
01 Apr 2024 | 8.71 | 8.75 | 8.71 | 8.75 | 8.72 | 200 |
28 Mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.69 | - |
27 Mar 2024 | 8.66 | 8.67 | 8.66 | 8.67 | 8.64 | 200 |
27 Mar 2024 | 0.034 Dividend | |||||
26 Mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.65 | - |
25 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.62 | - |
22 Mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.61 | 100 |
21 Mar 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.59 | 600 |
20 Mar 2024 | 8.61 | 8.61 | 8.60 | 8.60 | 8.53 | 900 |
19 Mar 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.59 | 500 |
18 Mar 2024 | 8.68 | 8.68 | 8.59 | 8.59 | 8.52 | 600 |
15 Mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.57 | 200 |
14 Mar 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.54 | - |
13 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | - |
12 Mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.51 | - |
11 Mar 2024 | 8.57 | 8.57 | 8.55 | 8.55 | 8.48 | 1,900 |
08 Mar 2024 | 8.56 | 8.57 | 8.56 | 8.57 | 8.50 | 1,700 |
07 Mar 2024 | 8.49 | 8.50 | 8.48 | 8.49 | 8.43 | 1,200 |
06 Mar 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.48 | - |
05 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | - |
04 Mar 2024 | 8.43 | 8.45 | 8.41 | 8.45 | 8.39 | 3,900 |
01 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | - |
29 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.32 | - |
28 Feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.29 | - |
28 Feb 2024 | 0.034 Dividend | |||||
27 Feb 2024 | 8.37 | 8.37 | 8.34 | 8.35 | 8.25 | 1,000 |
26 Feb 2024 | 8.36 | 8.37 | 8.36 | 8.37 | 8.27 | 700 |
23 Feb 2024 | 8.40 | 8.40 | 8.39 | 8.39 | 8.29 | 200 |
22 Feb 2024 | 8.41 | 8.41 | 8.33 | 8.33 | 8.23 | 400 |
21 Feb 2024 | 8.30 | 8.33 | 8.30 | 8.31 | 8.21 | 3,500 |
20 Feb 2024 | 8.38 | 8.38 | 8.31 | 8.37 | 8.27 | 10,800 |
16 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.24 | - |
15 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.24 | 100 |
14 Feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | - |
13 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.19 | - |
12 Feb 2024 | 8.30 | 8.33 | 8.28 | 8.29 | 8.19 | 21,500 |
09 Feb 2024 | 8.34 | 8.34 | 8.28 | 8.33 | 8.23 | 6,300 |
08 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.23 | 200 |
07 Feb 2024 | 8.31 | 8.31 | 8.30 | 8.30 | 8.20 | 1,000 |
06 Feb 2024 | 8.38 | 8.39 | 8.38 | 8.38 | 8.28 | 400 |
05 Feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.29 | - |
02 Feb 2024 | 8.36 | 8.36 | 8.34 | 8.34 | 8.24 | 7,200 |
01 Feb 2024 | 8.37 | 8.38 | 8.32 | 8.35 | 8.25 | 11,200 |
31 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.28 | 100 |
30 Jan 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.22 | 1,100 |
30 Jan 2024 | 0.034 Dividend | |||||
29 Jan 2024 | 8.36 | 8.36 | 8.32 | 8.32 | 8.19 | 3,300 |
26 Jan 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.22 | - |
25 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.18 | - |
24 Jan 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.10 | 300 |
23 Jan 2024 | 8.42 | 8.42 | 8.26 | 8.26 | 8.13 | 500 |
22 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.02 | 100 |
19 Jan 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.08 | - |
18 Jan 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 8.02 | 300 |
17 Jan 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.00 | - |
16 Jan 2024 | 8.01 | 8.10 | 8.01 | 8.10 | 7.97 | 2,700 |
15 Jan 2024 | 8.05 | 8.08 | 8.05 | 8.08 | 7.95 | 100 |
12 Jan 2024 | 8.08 | 8.08 | 8.05 | 8.05 | 7.92 | 1,700 |
11 Jan 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.96 | - |
10 Jan 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.95 | 100 |
09 Jan 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | 100 |
08 Jan 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.88 | - |
05 Jan 2024 | 7.89 | 7.96 | 7.89 | 7.96 | 7.84 | 600 |
04 Jan 2024 | 8.00 | 8.00 | 7.95 | 7.95 | 7.83 | 3,100 |
03 Jan 2024 | 7.96 | 7.96 | 7.91 | 7.91 | 7.79 | 400 |
02 Jan 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.73 | - |
29 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | 100 |
28 Dec 2023 | 7.87 | 7.88 | 7.87 | 7.88 | 7.76 | 400 |
28 Dec 2023 | 0.034 Dividend | |||||
27 Dec 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.64 | - |
22 Dec 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.61 | - |
21 Dec 2023 | 7.77 | 7.77 | 7.73 | 7.73 | 7.58 | 200 |
20 Dec 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.64 | - |
19 Dec 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.63 | 100 |
18 Dec 2023 | 7.82 | 7.86 | 7.82 | 7.86 | 7.70 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |