Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
29 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
26 Apr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
26 Apr 2024 | 1.137805 Dividend | |||||
25 Apr 2024 | 8.05 | 8.11 | 8.05 | 8.11 | 6.98 | 500 |
24 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 7.00 | - |
23 Apr 2024 | 8.04 | 8.10 | 8.04 | 8.10 | 6.96 | 150 |
22 Apr 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 6.82 | - |
19 Apr 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 6.61 | - |
18 Apr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 6.54 | - |
17 Apr 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 6.48 | - |
16 Apr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 6.52 | - |
15 Apr 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 6.61 | - |
12 Apr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 6.46 | - |
11 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 6.53 | - |
10 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 6.44 | - |
09 Apr 2024 | 7.34 | 7.48 | 7.34 | 7.48 | 6.43 | 600 |
08 Apr 2024 | 7.46 | 7.57 | 7.46 | 7.57 | 6.51 | 100 |
05 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 6.44 | - |
04 Apr 2024 | 7.41 | 7.58 | 7.41 | 7.58 | 6.52 | 700 |
03 Apr 2024 | 7.55 | 7.66 | 7.55 | 7.56 | 6.50 | 1,400 |
02 Apr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 6.22 | - |
28 Mar 2024 | 7.12 | 7.15 | 7.12 | 7.15 | 6.15 | 1,296 |
27 Mar 2024 | 7.18 | 7.21 | 7.18 | 7.20 | 6.19 | 1,000 |
26 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 6.18 | - |
25 Mar 2024 | 7.01 | 7.17 | 7.01 | 7.17 | 6.16 | 25,250 |
22 Mar 2024 | 7.01 | 7.10 | 7.01 | 7.10 | 6.10 | 15 |
21 Mar 2024 | 6.99 | 7.02 | 6.99 | 7.01 | 6.03 | 1,100 |
20 Mar 2024 | 6.96 | 6.97 | 6.96 | 6.97 | 5.99 | 15 |
19 Mar 2024 | 6.81 | 7.00 | 6.81 | 7.00 | 6.02 | 70 |
18 Mar 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 5.97 | - |
15 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.01 | - |
14 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.15 | - |
13 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.06 | - |
12 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 5.84 | - |
11 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 5.93 | - |
08 Mar 2024 | 7.15 | 7.25 | 7.03 | 7.03 | 6.04 | 2,355 |
07 Mar 2024 | 7.92 | 8.07 | 7.92 | 8.07 | 6.94 | 65 |
06 Mar 2024 | 7.59 | 7.82 | 7.59 | 7.82 | 6.72 | 60 |
05 Mar 2024 | 7.85 | 7.85 | 7.68 | 7.68 | 6.60 | 1,400 |
04 Mar 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 6.87 | - |
01 Mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 6.80 | - |
29 Feb 2024 | 7.75 | 7.95 | 7.75 | 7.95 | 6.83 | 390 |
28 Feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 7.24 | - |
27 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 7.17 | - |
26 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.01 | - |
23 Feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 7.21 | - |
22 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 7.23 | - |
21 Feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 7.21 | - |
20 Feb 2024 | 8.37 | 8.49 | 8.37 | 8.49 | 7.30 | 1,000 |
19 Feb 2024 | 8.62 | 8.62 | 8.43 | 8.45 | 7.26 | 986 |
16 Feb 2024 | 8.19 | 8.29 | 8.19 | 8.23 | 7.07 | 1,049 |
15 Feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 7.08 | - |
14 Feb 2024 | 8.06 | 8.23 | 8.06 | 8.23 | 7.07 | 895 |
13 Feb 2024 | 8.29 | 8.34 | 8.29 | 8.34 | 7.17 | 3,000 |
12 Feb 2024 | 8.31 | 8.35 | 8.26 | 8.35 | 7.18 | 1,100 |
09 Feb 2024 | 8.29 | 8.44 | 8.29 | 8.36 | 7.19 | 495 |
08 Feb 2024 | 8.29 | 8.42 | 8.29 | 8.42 | 7.24 | 10 |
07 Feb 2024 | 8.24 | 8.40 | 8.24 | 8.40 | 7.22 | 20 |
06 Feb 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 6.90 | - |
05 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 6.92 | - |
02 Feb 2024 | 8.19 | 8.26 | 8.19 | 8.26 | 7.10 | 80 |
01 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 6.89 | - |
31 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 6.87 | - |
30 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 6.90 | - |
29 Jan 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 6.79 | - |
26 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 6.61 | - |
25 Jan 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 6.39 | - |
24 Jan 2024 | 7.39 | 7.66 | 7.39 | 7.66 | 6.59 | 500 |
23 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 6.34 | - |
22 Jan 2024 | 7.43 | 7.48 | 7.43 | 7.44 | 6.40 | 1,100 |
19 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 6.44 | - |
18 Jan 2024 | 7.60 | 7.60 | 7.59 | 7.59 | 6.53 | 800 |
17 Jan 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 6.48 | - |
16 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 6.46 | - |
15 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 6.44 | - |
12 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 6.44 | - |
11 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 6.44 | - |
10 Jan 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 6.47 | - |
09 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 6.53 | - |
08 Jan 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 6.57 | - |
05 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.45 | - |
04 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 6.49 | - |
03 Jan 2024 | 7.44 | 7.60 | 7.44 | 7.60 | 6.53 | 270 |
02 Jan 2024 | 7.47 | 7.59 | 7.47 | 7.59 | 6.53 | 500 |
29 Dec 2023 | 7.41 | 7.49 | 7.40 | 7.44 | 6.40 | 5,350 |
28 Dec 2023 | 7.25 | 7.42 | 7.25 | 7.42 | 6.38 | 489 |
27 Dec 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 6.26 | - |
22 Dec 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 6.14 | - |
21 Dec 2023 | 7.10 | 7.28 | 7.10 | 7.28 | 6.26 | 150 |
20 Dec 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 6.11 | - |
19 Dec 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 6.14 | - |
18 Dec 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.03 | - |
15 Dec 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 5.97 | - |
14 Dec 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 5.80 | - |
13 Dec 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 5.87 | - |
12 Dec 2023 | 6.94 | 7.04 | 6.94 | 7.04 | 6.05 | 500 |
11 Dec 2023 | 6.87 | 7.03 | 6.87 | 7.03 | 6.05 | 800 |
08 Dec 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 5.84 | - |
07 Dec 2023 | 6.73 | 6.81 | 6.73 | 6.81 | 5.85 | 291 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |