Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 8.67 | 8.69 | 8.67 | 8.69 | 8.69 | 2,100 |
09 May 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
08 May 2024 | 8.57 | 8.62 | 8.57 | 8.58 | 8.58 | 3,500 |
07 May 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
06 May 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
03 May 2024 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | 6,600 |
02 May 2024 | 8.52 | 8.52 | 8.49 | 8.49 | 8.49 | 5,100 |
01 May 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
30 Apr 2024 | 8.59 | 8.59 | 8.52 | 8.52 | 8.52 | 2,500 |
29 Apr 2024 | 8.55 | 8.56 | 8.53 | 8.53 | 8.53 | 8,000 |
29 Apr 2024 | 0.055 Dividend | |||||
26 Apr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.51 | 800 |
25 Apr 2024 | 8.65 | 8.65 | 8.61 | 8.61 | 8.55 | 2,600 |
24 Apr 2024 | 8.58 | 8.58 | 8.57 | 8.57 | 8.51 | 1,400 |
23 Apr 2024 | 8.56 | 8.57 | 8.56 | 8.57 | 8.51 | 4,000 |
22 Apr 2024 | 8.50 | 8.50 | 8.48 | 8.48 | 8.43 | 300 |
19 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.37 | 6,100 |
18 Apr 2024 | 8.49 | 8.49 | 8.45 | 8.45 | 8.40 | 2,300 |
17 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.46 | - |
16 Apr 2024 | 8.56 | 8.56 | 8.48 | 8.51 | 8.46 | 1,100 |
15 Apr 2024 | 8.59 | 8.59 | 8.55 | 8.55 | 8.50 | 600 |
12 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.51 | 600 |
11 Apr 2024 | 8.64 | 8.64 | 8.63 | 8.63 | 8.57 | 1,300 |
10 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.62 | - |
09 Apr 2024 | 8.66 | 8.66 | 8.64 | 8.66 | 8.60 | 4,200 |
08 Apr 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.66 | - |
05 Apr 2024 | 8.65 | 8.70 | 8.65 | 8.70 | 8.64 | 500 |
04 Apr 2024 | 8.67 | 8.67 | 8.66 | 8.66 | 8.60 | 500 |
03 Apr 2024 | 8.77 | 8.78 | 8.75 | 8.75 | 8.69 | 2,800 |
02 Apr 2024 | 8.84 | 8.84 | 8.74 | 8.74 | 8.68 | 300 |
01 Apr 2024 | 8.83 | 8.84 | 8.83 | 8.84 | 8.78 | 3,000 |
28 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | 2,100 |
27 Mar 2024 | 8.87 | 8.88 | 8.84 | 8.88 | 8.82 | 2,200 |
27 Mar 2024 | 0.055 Dividend | |||||
26 Mar 2024 | 8.84 | 8.85 | 8.84 | 8.85 | 8.74 | 3,500 |
25 Mar 2024 | 8.86 | 8.86 | 8.83 | 8.83 | 8.72 | 300 |
22 Mar 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.75 | - |
21 Mar 2024 | 8.88 | 8.88 | 8.86 | 8.86 | 8.75 | 200 |
20 Mar 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.70 | 2,000 |
19 Mar 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.72 | - |
18 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
15 Mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.71 | - |
14 Mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.71 | 100 |
13 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.78 | - |
12 Mar 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.75 | 500 |
11 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.74 | - |
08 Mar 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.75 | 2,700 |
07 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.74 | 500 |
06 Mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.61 | - |
05 Mar 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.65 | 700 |
04 Mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.67 | - |
01 Mar 2024 | 8.68 | 8.78 | 8.68 | 8.78 | 8.67 | 300 |
29 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | 100 |
28 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.70 | 200 |
28 Feb 2024 | 0.055 Dividend | |||||
27 Feb 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.66 | 2,400 |
26 Feb 2024 | 8.86 | 8.86 | 8.84 | 8.84 | 8.67 | 1,600 |
23 Feb 2024 | 8.85 | 8.87 | 8.85 | 8.87 | 8.70 | 100 |
22 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.55 | - |
21 Feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.51 | 600 |
20 Feb 2024 | 8.75 | 8.75 | 8.71 | 8.71 | 8.55 | 400 |
16 Feb 2024 | 8.74 | 8.75 | 8.74 | 8.74 | 8.58 | 600 |
15 Feb 2024 | 8.66 | 8.68 | 8.65 | 8.68 | 8.52 | 1,500 |
14 Feb 2024 | 8.61 | 8.69 | 8.61 | 8.69 | 8.53 | 100 |
13 Feb 2024 | 8.59 | 8.65 | 8.59 | 8.61 | 8.45 | 1,400 |
12 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.57 | - |
09 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.57 | 100 |
08 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.53 | 100 |
07 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.57 | - |
06 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.57 | 200 |
05 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.53 | 200 |
02 Feb 2024 | 8.64 | 8.64 | 8.62 | 8.62 | 8.46 | 400 |
01 Feb 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.40 | - |
31 Jan 2024 | 8.54 | 8.58 | 8.54 | 8.58 | 8.42 | 3,700 |
30 Jan 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.28 | 1,000 |
30 Jan 2024 | 0.055 Dividend | |||||
29 Jan 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.26 | 100 |
26 Jan 2024 | 8.48 | 8.48 | 8.47 | 8.47 | 8.26 | 600 |
25 Jan 2024 | 8.43 | 8.43 | 8.39 | 8.39 | 8.18 | 4,000 |
24 Jan 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.23 | 3,100 |
23 Jan 2024 | 8.50 | 8.50 | 8.47 | 8.47 | 8.26 | 500 |
22 Jan 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.28 | - |
19 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.29 | - |
18 Jan 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.29 | 500 |
17 Jan 2024 | 8.45 | 8.47 | 8.45 | 8.47 | 8.26 | 700 |
16 Jan 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.27 | 200 |
15 Jan 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.31 | - |
12 Jan 2024 | 8.52 | 8.53 | 8.51 | 8.51 | 8.30 | 1,600 |
11 Jan 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.31 | 1,000 |
10 Jan 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.32 | 500 |
09 Jan 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.22 | - |
08 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.16 | - |
05 Jan 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.13 | 300 |
04 Jan 2024 | 8.35 | 8.37 | 8.35 | 8.37 | 8.16 | 5,200 |
03 Jan 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.12 | 800 |
02 Jan 2024 | 8.25 | 8.31 | 8.25 | 8.31 | 8.10 | 3,700 |
29 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.01 | 100 |
28 Dec 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.02 | - |
28 Dec 2023 | 0.055 Dividend | |||||
27 Dec 2023 | 8.20 | 8.24 | 8.20 | 8.23 | 7.97 | 1,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |