Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
24 Apr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
23 Apr 2024 | 8.12 | 8.21 | 8.12 | 8.21 | 8.21 | 4,800 |
22 Apr 2024 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 1,100 |
19 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1,300 |
18 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,000 |
17 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 200 |
16 Apr 2024 | 7.98 | 8.07 | 7.98 | 8.06 | 8.06 | 4,300 |
15 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 500 |
12 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 200 |
11 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2,400 |
10 Apr 2024 | 8.12 | 8.15 | 8.00 | 8.15 | 8.15 | 11,700 |
09 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5,700 |
08 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 700 |
05 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2,100 |
04 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 500 |
03 Apr 2024 | 7.76 | 7.80 | 7.75 | 7.75 | 7.75 | 1,200 |
02 Apr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 200 |
01 Apr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 800 |
28 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 600 |
27 Mar 2024 | 7.60 | 7.64 | 7.55 | 7.64 | 7.64 | 5,100 |
27 Mar 2024 | 0.059 Dividend | |||||
26 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.55 | - |
25 Mar 2024 | 7.62 | 7.75 | 7.59 | 7.61 | 7.55 | 14,400 |
22 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | - |
21 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | 15,000 |
20 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | 400 |
19 Mar 2024 | 7.75 | 7.77 | 7.69 | 7.76 | 7.70 | 4,700 |
18 Mar 2024 | 7.45 | 7.72 | 7.45 | 7.71 | 7.65 | 4,000 |
15 Mar 2024 | 7.46 | 7.50 | 7.40 | 7.45 | 7.39 | 10,700 |
14 Mar 2024 | 7.00 | 7.60 | 6.93 | 7.50 | 7.44 | 17,000 |
13 Mar 2024 | 6.79 | 6.92 | 6.79 | 6.92 | 6.87 | 4,000 |
12 Mar 2024 | 6.37 | 6.79 | 6.37 | 6.79 | 6.74 | 3,100 |
11 Mar 2024 | 6.68 | 6.76 | 6.68 | 6.70 | 6.65 | 8,100 |
08 Mar 2024 | 6.77 | 6.79 | 6.68 | 6.74 | 6.69 | 30,900 |
07 Mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.79 | - |
06 Mar 2024 | 6.89 | 6.89 | 6.84 | 6.84 | 6.79 | 3,600 |
05 Mar 2024 | 7.00 | 7.00 | 6.78 | 6.78 | 6.73 | 3,200 |
04 Mar 2024 | 7.25 | 7.29 | 7.25 | 7.29 | 7.23 | 15,700 |
01 Mar 2024 | 7.29 | 7.33 | 7.25 | 7.33 | 7.27 | 8,300 |
29 Feb 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.27 | - |
28 Feb 2024 | 7.42 | 7.42 | 7.33 | 7.33 | 7.27 | 7,000 |
27 Feb 2024 | 7.42 | 7.48 | 7.40 | 7.43 | 7.37 | 19,700 |
26 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.42 | 100 |
23 Feb 2024 | 7.25 | 7.39 | 7.25 | 7.39 | 7.33 | 22,800 |
22 Feb 2024 | 7.17 | 7.26 | 7.17 | 7.25 | 7.19 | 16,100 |
21 Feb 2024 | 7.08 | 7.24 | 7.08 | 7.24 | 7.18 | 5,300 |
20 Feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.01 | - |
16 Feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.01 | - |
15 Feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.01 | 200 |
14 Feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.04 | - |
13 Feb 2024 | 7.12 | 7.12 | 7.09 | 7.09 | 7.04 | 4,100 |
12 Feb 2024 | 7.09 | 7.21 | 7.09 | 7.18 | 7.12 | 15,600 |
09 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 100 |
08 Feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.92 | 1,900 |
07 Feb 2024 | 6.90 | 6.91 | 6.85 | 6.87 | 6.82 | 16,300 |
06 Feb 2024 | 7.12 | 7.12 | 6.92 | 6.92 | 6.87 | 2,600 |
05 Feb 2024 | 7.08 | 7.08 | 7.06 | 7.06 | 7.01 | 16,800 |
02 Feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.26 | - |
01 Feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.26 | - |
31 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.26 | - |
30 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.26 | - |
29 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.26 | - |
26 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.26 | - |
25 Jan 2024 | 7.17 | 7.32 | 7.17 | 7.32 | 7.26 | 6,800 |
24 Jan 2024 | 7.12 | 7.12 | 7.09 | 7.09 | 7.04 | 3,800 |
23 Jan 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.66 | 500 |
22 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.69 | 400 |
19 Jan 2024 | 6.72 | 6.73 | 6.72 | 6.73 | 6.68 | 1,400 |
18 Jan 2024 | 6.77 | 6.78 | 6.74 | 6.78 | 6.73 | 26,700 |
17 Jan 2024 | 6.70 | 6.81 | 6.68 | 6.77 | 6.72 | 33,500 |
16 Jan 2024 | 7.03 | 7.03 | 6.77 | 6.77 | 6.72 | 3,000 |
12 Jan 2024 | 6.77 | 6.80 | 6.70 | 6.70 | 6.65 | 5,700 |
11 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.63 | - |
10 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.63 | 400 |
09 Jan 2024 | 6.69 | 6.69 | 6.61 | 6.68 | 6.63 | 26,400 |
08 Jan 2024 | 6.56 | 6.67 | 6.56 | 6.67 | 6.62 | 21,300 |
05 Jan 2024 | 6.68 | 6.68 | 6.64 | 6.64 | 6.59 | 500 |
04 Jan 2024 | 6.65 | 6.65 | 6.61 | 6.63 | 6.58 | 7,000 |
03 Jan 2024 | 6.69 | 6.69 | 6.64 | 6.64 | 6.59 | 4,300 |
02 Jan 2024 | 6.73 | 6.74 | 6.73 | 6.73 | 6.68 | 3,700 |
29 Dec 2023 | 6.75 | 6.80 | 6.75 | 6.80 | 6.75 | 4,300 |
28 Dec 2023 | 6.76 | 6.76 | 6.72 | 6.73 | 6.68 | 2,900 |
28 Dec 2023 | 0.061 Dividend | |||||
27 Dec 2023 | 6.71 | 6.74 | 6.67 | 6.70 | 6.59 | 9,700 |
26 Dec 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.66 | - |
22 Dec 2023 | 6.65 | 6.80 | 6.51 | 6.77 | 6.66 | 21,200 |
21 Dec 2023 | 6.63 | 6.68 | 6.61 | 6.66 | 6.55 | 12,300 |
20 Dec 2023 | 6.54 | 6.54 | 6.50 | 6.50 | 6.39 | 1,600 |
19 Dec 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.46 | - |
18 Dec 2023 | 6.67 | 6.67 | 6.50 | 6.57 | 6.46 | 13,700 |
15 Dec 2023 | 6.65 | 6.67 | 6.65 | 6.67 | 6.56 | 4,300 |
14 Dec 2023 | 6.70 | 6.71 | 6.68 | 6.68 | 6.57 | 3,600 |
13 Dec 2023 | 6.61 | 6.65 | 6.55 | 6.65 | 6.54 | 9,100 |
12 Dec 2023 | 6.56 | 6.61 | 6.52 | 6.61 | 6.50 | 40,500 |
11 Dec 2023 | 6.57 | 6.58 | 6.54 | 6.56 | 6.45 | 11,300 |
08 Dec 2023 | 6.60 | 6.60 | 6.58 | 6.59 | 6.48 | 6,400 |
07 Dec 2023 | 6.51 | 6.63 | 6.51 | 6.62 | 6.51 | 28,100 |
06 Dec 2023 | 6.57 | 6.58 | 6.55 | 6.55 | 6.44 | 3,100 |
05 Dec 2023 | 6.53 | 6.59 | 6.53 | 6.59 | 6.48 | 2,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |