Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 600 |
07 May 2024 | 8.27 | 8.27 | 7.99 | 7.99 | 7.99 | 10,000 |
06 May 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1,600 |
03 May 2024 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | 2,800 |
02 May 2024 | 7.89 | 7.91 | 7.89 | 7.90 | 7.90 | 2,100 |
01 May 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
30 Apr 2024 | 8.15 | 8.15 | 7.91 | 8.15 | 8.15 | 5,700 |
29 Apr 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1,300 |
29 Apr 2024 | 0.145 Dividend | |||||
26 Apr 2024 | 8.10 | 8.10 | 7.79 | 7.79 | 7.64 | 1,500 |
25 Apr 2024 | 7.91 | 7.91 | 7.62 | 7.62 | 7.48 | 2,100 |
24 Apr 2024 | 7.60 | 7.73 | 7.60 | 7.73 | 7.59 | 14,000 |
23 Apr 2024 | 7.85 | 7.85 | 7.34 | 7.63 | 7.49 | 1,800 |
22 Apr 2024 | 7.36 | 7.42 | 7.36 | 7.42 | 7.28 | 1,000 |
19 Apr 2024 | 7.24 | 7.37 | 7.22 | 7.37 | 7.23 | 3,800 |
18 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.21 | 3,400 |
17 Apr 2024 | 7.37 | 7.37 | 7.15 | 7.35 | 7.21 | 5,300 |
16 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.26 | 1,700 |
15 Apr 2024 | 7.41 | 7.41 | 7.40 | 7.40 | 7.26 | 3,900 |
12 Apr 2024 | 7.41 | 7.41 | 7.38 | 7.38 | 7.24 | 1,500 |
11 Apr 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.29 | 1,100 |
10 Apr 2024 | 7.37 | 7.39 | 7.37 | 7.39 | 7.25 | 2,100 |
09 Apr 2024 | 7.63 | 7.89 | 7.60 | 7.60 | 7.46 | 5,400 |
08 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.51 | 3,900 |
05 Apr 2024 | 7.91 | 7.91 | 7.79 | 7.79 | 7.64 | 8,700 |
04 Apr 2024 | 7.92 | 8.00 | 7.74 | 7.81 | 7.66 | 2,500 |
03 Apr 2024 | 7.93 | 7.93 | 7.92 | 7.93 | 7.78 | 2,200 |
02 Apr 2024 | 7.85 | 7.95 | 7.85 | 7.95 | 7.80 | 3,000 |
01 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.75 | 300 |
28 Mar 2024 | 7.87 | 7.88 | 7.85 | 7.85 | 7.70 | 1,700 |
27 Mar 2024 | 8.37 | 8.49 | 8.22 | 8.22 | 8.07 | 4,100 |
26 Mar 2024 | 7.93 | 7.93 | 7.79 | 7.79 | 7.64 | 1,600 |
25 Mar 2024 | 7.70 | 8.00 | 7.70 | 8.00 | 7.85 | 3,800 |
22 Mar 2024 | 7.70 | 7.70 | 7.49 | 7.49 | 7.35 | 2,900 |
21 Mar 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.63 | 1,200 |
20 Mar 2024 | 7.65 | 7.81 | 7.65 | 7.70 | 7.56 | 5,400 |
19 Mar 2024 | 7.86 | 7.86 | 7.55 | 7.65 | 7.51 | 5,200 |
18 Mar 2024 | 8.00 | 8.00 | 7.87 | 7.89 | 7.74 | 12,800 |
15 Mar 2024 | 8.22 | 8.22 | 8.00 | 8.00 | 7.85 | 1,400 |
14 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | 1,000 |
13 Mar 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 7.85 | 9,700 |
12 Mar 2024 | 8.25 | 8.25 | 8.07 | 8.07 | 7.92 | 7,100 |
11 Mar 2024 | 7.88 | 8.46 | 7.88 | 8.19 | 8.04 | 4,700 |
08 Mar 2024 | 8.07 | 8.07 | 8.05 | 8.05 | 7.90 | 1,900 |
07 Mar 2024 | 7.14 | 7.14 | 7.01 | 7.14 | 7.01 | 1,800 |
06 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.72 | 1,700 |
05 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | 5,400 |
04 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.09 | 100 |
01 Mar 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.00 | 800 |
29 Feb 2024 | 7.08 | 7.08 | 6.82 | 7.07 | 6.94 | 2,200 |
28 Feb 2024 | 6.82 | 6.98 | 6.82 | 6.98 | 6.85 | 4,100 |
27 Feb 2024 | 6.58 | 6.84 | 6.58 | 6.84 | 6.71 | 3,000 |
26 Feb 2024 | 7.09 | 7.09 | 6.80 | 6.80 | 6.67 | 2,800 |
23 Feb 2024 | 7.17 | 7.18 | 7.11 | 7.11 | 6.98 | 400 |
22 Feb 2024 | 6.69 | 6.81 | 6.69 | 6.81 | 6.68 | 1,800 |
21 Feb 2024 | 6.83 | 6.84 | 6.83 | 6.84 | 6.71 | 1,600 |
20 Feb 2024 | 7.16 | 7.16 | 6.88 | 6.88 | 6.75 | 2,400 |
16 Feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.61 | 800 |
15 Feb 2024 | 6.55 | 6.55 | 6.26 | 6.55 | 6.43 | 2,300 |
14 Feb 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.46 | 114,300 |
13 Feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.41 | - |
12 Feb 2024 | 6.60 | 6.60 | 6.53 | 6.53 | 6.41 | 1,600 |
09 Feb 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.40 | 200 |
08 Feb 2024 | 6.22 | 6.22 | 6.05 | 6.21 | 6.09 | 2,900 |
07 Feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.21 | 600 |
06 Feb 2024 | 5.82 | 6.33 | 5.82 | 6.33 | 6.21 | 3,600 |
05 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.95 | - |
02 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.95 | 600 |
01 Feb 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.06 | 3,200 |
31 Jan 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.07 | 1,200 |
30 Jan 2024 | 6.50 | 6.50 | 6.13 | 6.39 | 6.27 | 7,300 |
29 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.21 | 25,500 |
26 Jan 2024 | 5.92 | 6.10 | 5.92 | 6.10 | 5.99 | 5,700 |
25 Jan 2024 | 6.02 | 6.02 | 5.85 | 5.85 | 5.74 | 1,200 |
24 Jan 2024 | 6.00 | 6.06 | 5.77 | 5.77 | 5.66 | 2,900 |
23 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.57 | 2,900 |
22 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.57 | 1,500 |
19 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.57 | 3,500 |
18 Jan 2024 | 5.45 | 5.65 | 5.45 | 5.55 | 5.45 | 2,900 |
17 Jan 2024 | 5.20 | 5.43 | 5.20 | 5.43 | 5.33 | 64,800 |
16 Jan 2024 | 5.39 | 5.44 | 5.39 | 5.44 | 5.34 | 1,400 |
12 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.06 | 700 |
11 Jan 2024 | 5.37 | 5.37 | 5.32 | 5.37 | 5.27 | 7,000 |
10 Jan 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.21 | 52,000 |
09 Jan 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.21 | - |
08 Jan 2024 | 5.26 | 5.31 | 5.26 | 5.31 | 5.21 | 4,500 |
05 Jan 2024 | 5.53 | 5.53 | 5.35 | 5.35 | 5.25 | 15,800 |
04 Jan 2024 | 5.41 | 5.41 | 5.36 | 5.36 | 5.26 | 1,100 |
03 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.50 | 500 |
02 Jan 2024 | 5.71 | 5.78 | 5.60 | 5.62 | 5.52 | 1,300 |
29 Dec 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.37 | - |
28 Dec 2023 | 5.68 | 5.68 | 5.47 | 5.47 | 5.37 | 4,700 |
27 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.54 | 300 |
26 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.54 | - |
22 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.54 | 500 |
21 Dec 2023 | 5.69 | 5.72 | 5.50 | 5.72 | 5.61 | 1,100 |
20 Dec 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.65 | 6,600 |
19 Dec 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.70 | 70,200 |
18 Dec 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.66 | 2,300 |
15 Dec 2023 | 5.67 | 5.86 | 5.63 | 5.63 | 5.53 | 3,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |