Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 7.8420 | 7.8420 | 7.8420 | 7.8420 | 7.8420 | - |
15 May 2024 | 7.8580 | 7.8580 | 7.8580 | 7.8580 | 7.8580 | - |
14 May 2024 | 7.8740 | 7.9900 | 7.8740 | 7.9900 | 7.9900 | 130 |
13 May 2024 | 7.8520 | 7.8520 | 7.8520 | 7.8520 | 7.8520 | - |
10 May 2024 | 7.8860 | 7.8860 | 7.8860 | 7.8860 | 7.8860 | - |
09 May 2024 | 7.9060 | 7.9060 | 7.9060 | 7.9060 | 7.9060 | - |
08 May 2024 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | - |
07 May 2024 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | - |
06 May 2024 | 8.0080 | 8.0080 | 8.0080 | 8.0080 | 8.0080 | 375 |
03 May 2024 | 7.8880 | 7.8880 | 7.8880 | 7.8880 | 7.8880 | - |
02 May 2024 | 7.7860 | 7.9600 | 7.7860 | 7.9600 | 7.9600 | 320 |
30 Apr 2024 | 7.8220 | 7.8760 | 7.8220 | 7.8760 | 7.8760 | 20,000 |
29 Apr 2024 | 8.0240 | 8.0240 | 7.9960 | 7.9960 | 7.9960 | 100 |
29 Apr 2024 | 0.12 Dividend | |||||
26 Apr 2024 | 7.6420 | 7.6420 | 7.6420 | 7.6420 | 7.5220 | - |
25 Apr 2024 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | 7.8547 | - |
24 Apr 2024 | 7.9960 | 7.9960 | 7.9960 | 7.9960 | 7.8704 | - |
23 Apr 2024 | 7.7420 | 7.7420 | 7.7420 | 7.7420 | 7.6204 | - |
22 Apr 2024 | 7.6900 | 7.6900 | 7.4700 | 7.4700 | 7.3527 | 50 |
19 Apr 2024 | 7.5480 | 7.5480 | 7.5480 | 7.5480 | 7.4295 | - |
18 Apr 2024 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | 7.4610 | - |
17 Apr 2024 | 7.4740 | 7.4740 | 7.4740 | 7.4740 | 7.3566 | - |
16 Apr 2024 | 7.5720 | 7.5720 | 7.5720 | 7.5720 | 7.4531 | - |
15 Apr 2024 | 7.8160 | 7.8160 | 7.7480 | 7.7480 | 7.6263 | 50 |
12 Apr 2024 | 7.8460 | 7.8460 | 7.8460 | 7.8460 | 7.7228 | - |
11 Apr 2024 | 7.6380 | 7.6380 | 7.6380 | 7.6380 | 7.5181 | - |
10 Apr 2024 | 7.9260 | 7.9260 | 7.9260 | 7.9260 | 7.8015 | - |
09 Apr 2024 | 7.8960 | 7.8960 | 7.8960 | 7.8960 | 7.7720 | - |
08 Apr 2024 | 7.9640 | 7.9780 | 7.9640 | 7.9780 | 7.8527 | 214 |
05 Apr 2024 | 7.9440 | 7.9440 | 7.9440 | 7.9440 | 7.8193 | - |
04 Apr 2024 | 7.9760 | 7.9760 | 7.9760 | 7.9760 | 7.8508 | - |
03 Apr 2024 | 8.0480 | 8.0480 | 8.0480 | 8.0480 | 7.9216 | - |
02 Apr 2024 | 8.1260 | 8.1260 | 8.1260 | 8.1260 | 7.9984 | - |
28 Mar 2024 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | 7.9827 | - |
27 Mar 2024 | 7.9450 | 7.9450 | 7.9450 | 7.9450 | 7.8202 | - |
27 Mar 2024 | 0.12 Dividend | |||||
26 Mar 2024 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | 7.9925 | - |
25 Mar 2024 | 8.2150 | 8.2150 | 8.2150 | 8.2150 | 7.9682 | - |
22 Mar 2024 | 8.1750 | 8.1750 | 8.1750 | 8.1750 | 7.9294 | - |
21 Mar 2024 | 8.0650 | 8.0650 | 8.0650 | 8.0650 | 7.8228 | - |
20 Mar 2024 | 8.0150 | 8.0150 | 8.0150 | 8.0150 | 7.7743 | - |
19 Mar 2024 | 7.8950 | 7.8950 | 7.8950 | 7.8950 | 7.6579 | - |
18 Mar 2024 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 7.6142 | - |
15 Mar 2024 | 7.8150 | 7.9300 | 7.8150 | 7.9300 | 7.6918 | 200 |
14 Mar 2024 | 8.0150 | 8.0150 | 8.0150 | 8.0150 | 7.7743 | - |
13 Mar 2024 | 7.9250 | 8.0350 | 7.9250 | 8.0350 | 7.7937 | 100 |
12 Mar 2024 | 7.8600 | 8.0950 | 7.8600 | 8.0950 | 7.8519 | 3,000 |
11 Mar 2024 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | 7.5754 | - |
08 Mar 2024 | 7.7650 | 7.8150 | 7.7650 | 7.8150 | 7.5803 | 210 |
07 Mar 2024 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | 7.4978 | - |
06 Mar 2024 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.4687 | - |
05 Mar 2024 | 7.7950 | 7.7950 | 7.7950 | 7.7950 | 7.5609 | - |
04 Mar 2024 | 7.9150 | 7.9150 | 7.9150 | 7.9150 | 7.6773 | - |
01 Mar 2024 | 7.9050 | 7.9050 | 7.9050 | 7.9050 | 7.6676 | - |
29 Feb 2024 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | 7.4590 | - |
28 Feb 2024 | 7.7350 | 7.7350 | 7.7350 | 7.7350 | 7.5027 | - |
28 Feb 2024 | 0.12 Dividend | |||||
27 Feb 2024 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | 7.4396 | - |
26 Feb 2024 | 7.8300 | 7.8650 | 7.8300 | 7.8650 | 7.5112 | 127 |
23 Feb 2024 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | 7.4205 | - |
22 Feb 2024 | 7.6650 | 7.6650 | 7.6650 | 7.6650 | 7.3202 | - |
21 Feb 2024 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | 7.2773 | - |
20 Feb 2024 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | 7.3441 | - |
19 Feb 2024 | 7.6800 | 7.8350 | 7.6800 | 7.8350 | 7.4826 | 30 |
16 Feb 2024 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | 7.3728 | - |
15 Feb 2024 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | 7.0767 | - |
14 Feb 2024 | 7.3150 | 7.3150 | 7.3150 | 7.3150 | 6.9860 | - |
13 Feb 2024 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | 7.2773 | - |
12 Feb 2024 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | 7.2295 | - |
09 Feb 2024 | 7.3600 | 7.6650 | 7.3600 | 7.6650 | 7.3202 | 20 |
08 Feb 2024 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.0194 | - |
07 Feb 2024 | 7.6100 | 7.6100 | 7.4050 | 7.5300 | 7.1913 | 568 |
06 Feb 2024 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.2582 | - |
05 Feb 2024 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 7.4969 | - |
02 Feb 2024 | 7.4650 | 7.4650 | 7.4650 | 7.4650 | 7.1292 | - |
01 Feb 2024 | 7.3350 | 7.4850 | 7.3350 | 7.4850 | 7.1483 | 1 |
31 Jan 2024 | 7.5050 | 7.5700 | 7.5050 | 7.5700 | 7.2295 | 200 |
30 Jan 2024 | 7.9050 | 7.9050 | 7.9050 | 7.9050 | 7.5494 | - |
30 Jan 2024 | 0.12 Dividend | |||||
29 Jan 2024 | 7.9050 | 7.9050 | 7.9050 | 7.9050 | 7.4348 | - |
26 Jan 2024 | 7.8650 | 7.8650 | 7.8650 | 7.8650 | 7.3972 | - |
25 Jan 2024 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | 7.2514 | - |
24 Jan 2024 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | 7.2985 | - |
23 Jan 2024 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.1950 | - |
22 Jan 2024 | 7.7150 | 7.7150 | 7.7150 | 7.7150 | 7.2561 | - |
19 Jan 2024 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | 7.3173 | - |
18 Jan 2024 | 7.7700 | 7.9750 | 7.7700 | 7.9750 | 7.5007 | 400 |
17 Jan 2024 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | 7.4395 | - |
16 Jan 2024 | 8.0100 | 8.1200 | 8.0100 | 8.1200 | 7.6371 | 23 |
15 Jan 2024 | 8.0950 | 8.0950 | 8.0950 | 8.0950 | 7.6135 | - |
12 Jan 2024 | 7.8400 | 8.0950 | 7.8400 | 8.0950 | 7.6135 | 1,000 |
11 Jan 2024 | 7.8450 | 7.8450 | 7.8450 | 7.8450 | 7.3784 | - |
10 Jan 2024 | 7.8750 | 7.8750 | 7.8750 | 7.8750 | 7.4066 | - |
09 Jan 2024 | 7.8550 | 7.8550 | 7.8550 | 7.8550 | 7.3878 | - |
08 Jan 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.0539 | - |
05 Jan 2024 | 7.4650 | 7.4650 | 7.4650 | 7.4650 | 7.0210 | - |
04 Jan 2024 | 7.4550 | 7.5650 | 7.4550 | 7.5650 | 7.1151 | 30 |
03 Jan 2024 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | 7.1010 | - |
02 Jan 2024 | 7.5950 | 7.6650 | 7.5950 | 7.6650 | 7.2091 | 80 |
29 Dec 2023 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.2891 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |