Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
23 Apr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
22 Apr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 300 |
19 Apr 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
18 Apr 2024 | 9.63 | 9.66 | 9.63 | 9.66 | 9.66 | 1,700 |
17 Apr 2024 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | 1,000 |
16 Apr 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
15 Apr 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
12 Apr 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 800 |
11 Apr 2024 | 9.60 | 9.60 | 9.42 | 9.42 | 9.42 | 1,000 |
10 Apr 2024 | 9.67 | 9.70 | 9.55 | 9.55 | 9.55 | 2,400 |
09 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
08 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
05 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
04 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
04 Apr 2024 | 0.202 Dividend | |||||
03 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.30 | 500 |
02 Apr 2024 | 9.60 | 9.91 | 9.60 | 9.91 | 9.70 | 300 |
01 Apr 2024 | 9.54 | 10.08 | 9.54 | 10.08 | 9.87 | 300 |
28 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.34 | - |
27 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.34 | - |
26 Mar 2024 | 9.69 | 9.72 | 9.54 | 9.54 | 9.34 | 5,900 |
25 Mar 2024 | 9.34 | 9.69 | 9.34 | 9.52 | 9.31 | 4,800 |
22 Mar 2024 | 10.48 | 10.48 | 9.69 | 9.83 | 9.62 | 6,900 |
21 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.43 | 200 |
20 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.77 | 300 |
19 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.79 | 200 |
18 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.31 | - |
15 Mar 2024 | 11.11 | 11.11 | 10.51 | 10.53 | 10.31 | 1,700 |
14 Mar 2024 | 10.48 | 10.62 | 10.45 | 10.59 | 10.36 | 1,500 |
13 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.21 | - |
12 Mar 2024 | 11.46 | 11.46 | 11.45 | 11.45 | 11.21 | 2,200 |
11 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.20 | - |
08 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.20 | - |
07 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.20 | 500 |
06 Mar 2024 | 10.98 | 11.02 | 10.98 | 11.02 | 10.79 | 500 |
05 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.55 | 300 |
04 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.19 | - |
01 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.19 | 100 |
29 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.01 | - |
28 Feb 2024 | 10.28 | 10.40 | 10.18 | 10.23 | 10.01 | 12,400 |
27 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.52 | - |
26 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.52 | - |
23 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.52 | 300 |
22 Feb 2024 | 8.30 | 8.31 | 8.28 | 8.30 | 8.12 | 3,400 |
21 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.12 | 200 |
20 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.47 | - |
16 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.47 | 1,700 |
15 Feb 2024 | 8.62 | 8.78 | 8.62 | 8.78 | 8.59 | 800 |
14 Feb 2024 | 8.40 | 8.45 | 8.40 | 8.45 | 8.28 | 500 |
13 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.08 | - |
12 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.08 | 200 |
09 Feb 2024 | 7.93 | 8.08 | 7.93 | 8.08 | 7.91 | 1,100 |
08 Feb 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.89 | 800 |
07 Feb 2024 | 8.07 | 8.16 | 7.93 | 8.16 | 7.98 | 1,000 |
06 Feb 2024 | 8.10 | 8.26 | 8.10 | 8.26 | 8.08 | 1,600 |
05 Feb 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.89 | 200 |
02 Feb 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.91 | 1,200 |
01 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.16 | 200 |
31 Jan 2024 | 8.60 | 8.60 | 8.50 | 8.50 | 8.32 | 700 |
30 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.56 | - |
29 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.56 | - |
26 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.56 | 100 |
25 Jan 2024 | 8.64 | 8.78 | 8.64 | 8.78 | 8.60 | 600 |
24 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.37 | 200 |
23 Jan 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.43 | - |
22 Jan 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.43 | 200 |
19 Jan 2024 | 8.47 | 8.47 | 8.36 | 8.36 | 8.18 | 1,600 |
18 Jan 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.29 | - |
17 Jan 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.29 | 700 |
16 Jan 2024 | 8.71 | 8.81 | 8.63 | 8.81 | 8.62 | 500 |
12 Jan 2024 | 8.47 | 8.47 | 8.44 | 8.44 | 8.26 | 500 |
11 Jan 2024 | 8.28 | 8.45 | 8.25 | 8.25 | 8.08 | 1,900 |
10 Jan 2024 | 8.52 | 8.76 | 8.29 | 8.52 | 8.34 | 1,500 |
09 Jan 2024 | 9.05 | 9.06 | 9.01 | 9.06 | 8.87 | 2,500 |
08 Jan 2024 | 9.05 | 9.08 | 9.05 | 9.08 | 8.89 | 400 |
05 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.86 | 200 |
04 Jan 2024 | 9.03 | 9.43 | 9.03 | 9.43 | 9.23 | 500 |
03 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.15 | - |
02 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.15 | - |
29 Dec 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.15 | - |
28 Dec 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.15 | - |
27 Dec 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.15 | - |
26 Dec 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.15 | 200 |
22 Dec 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.18 | - |
21 Dec 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.18 | - |
20 Dec 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.18 | - |
19 Dec 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.18 | - |
18 Dec 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.18 | - |
15 Dec 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.18 | - |
14 Dec 2023 | 9.42 | 9.42 | 9.38 | 9.38 | 9.18 | 500 |
13 Dec 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.27 | 300 |
12 Dec 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.19 | 200 |
11 Dec 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.51 | 300 |
08 Dec 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.27 | 100 |
07 Dec 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.46 | 100 |
06 Dec 2023 | 10.05 | 10.05 | 10.00 | 10.01 | 9.80 | 1,700 |
05 Dec 2023 | 9.76 | 9.76 | 9.60 | 9.74 | 9.53 | 1,700 |
04 Dec 2023 | 9.58 | 9.73 | 9.58 | 9.73 | 9.52 | 500 |
01 Dec 2023 | 9.93 | 9.93 | 9.72 | 9.72 | 9.51 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |