Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
02 May 2024 | 7.91 | 7.91 | 7.91 | 7.88 | 7.88 | 982 |
01 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
30 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
29 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
26 Apr 2024 | 7.87 | 7.87 | 7.83 | 7.82 | 7.82 | 5,467 |
25 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
25 Apr 2024 | 0.0485 Dividend | |||||
24 Apr 2024 | 7.92 | 7.92 | 7.88 | 7.89 | 7.84 | 832 |
23 Apr 2024 | 7.85 | 7.95 | 7.85 | 7.90 | 7.85 | 930 |
22 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.87 | 7.82 | 1,057 |
19 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.81 | 7.76 | 179 |
18 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.79 | 7.74 | 3,504 |
17 Apr 2024 | 7.77 | 7.82 | 7.77 | 7.78 | 7.73 | 3,800 |
16 Apr 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.92 | - |
15 Apr 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.92 | - |
12 Apr 2024 | 7.97 | 7.99 | 7.97 | 7.97 | 7.92 | 1,458 |
11 Apr 2024 | 7.99 | 7.99 | 7.99 | 8.02 | 7.97 | 104 |
10 Apr 2024 | 8.07 | 8.07 | 7.97 | 8.01 | 7.96 | 1,145 |
09 Apr 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.07 | - |
08 Apr 2024 | 8.04 | 8.13 | 8.04 | 8.12 | 8.07 | 882 |
05 Apr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.99 | - |
04 Apr 2024 | 8.09 | 8.10 | 8.09 | 8.04 | 7.99 | 3,871 |
03 Apr 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.08 | - |
02 Apr 2024 | 8.09 | 8.15 | 8.09 | 8.13 | 8.08 | 2,454 |
01 Apr 2024 | 8.18 | 8.22 | 8.18 | 8.19 | 8.14 | 2,200 |
28 Mar 2024 | 8.10 | 8.37 | 8.10 | 8.27 | 8.22 | 2,862 |
27 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.18 | 240 |
26 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.25 | - |
26 Mar 2024 | 0.0485 Dividend | |||||
25 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.20 | - |
22 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.20 | - |
21 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.30 | 8.20 | 360 |
20 Mar 2024 | 8.31 | 8.31 | 8.31 | 8.28 | 8.18 | 1,030 |
19 Mar 2024 | 8.28 | 8.31 | 8.28 | 8.27 | 8.17 | 1,482 |
18 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.26 | 8.16 | 3,040 |
15 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.12 | - |
14 Mar 2024 | 8.39 | 8.39 | 8.23 | 8.22 | 8.12 | 1,109 |
13 Mar 2024 | 8.36 | 8.38 | 8.36 | 8.30 | 8.20 | 3,862 |
12 Mar 2024 | 8.34 | 8.34 | 8.33 | 8.36 | 8.26 | 3,877 |
11 Mar 2024 | 8.37 | 8.39 | 8.34 | 8.37 | 8.27 | 2,436 |
08 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.39 | 8.29 | 1,508 |
07 Mar 2024 | 8.44 | 8.44 | 8.32 | 8.34 | 8.24 | 2,168 |
06 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.15 | - |
05 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.15 | - |
04 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.15 | - |
01 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.15 | - |
29 Feb 2024 | 8.29 | 8.29 | 8.23 | 8.25 | 8.15 | 4,318 |
28 Feb 2024 | 8.25 | 8.25 | 8.24 | 8.25 | 8.15 | 1,700 |
27 Feb 2024 | 8.24 | 8.24 | 8.21 | 8.20 | 8.10 | 2,500 |
26 Feb 2024 | 8.30 | 8.30 | 8.24 | 8.22 | 8.12 | 4,956 |
26 Feb 2024 | 0.0485 Dividend | |||||
23 Feb 2024 | 8.35 | 8.41 | 8.35 | 8.34 | 8.19 | 3,713 |
22 Feb 2024 | 8.34 | 8.34 | 8.28 | 8.30 | 8.15 | 4,704 |
21 Feb 2024 | 8.33 | 8.33 | 8.26 | 8.32 | 8.17 | 3,988 |
20 Feb 2024 | 8.29 | 8.29 | 8.23 | 8.28 | 8.13 | 3,775 |
16 Feb 2024 | 8.23 | 8.29 | 8.23 | 8.26 | 8.11 | 1,952 |
15 Feb 2024 | 8.24 | 8.24 | 8.24 | 8.28 | 8.13 | 1,970 |
14 Feb 2024 | 8.15 | 8.25 | 8.15 | 8.23 | 8.08 | 2,370 |
13 Feb 2024 | 8.14 | 8.15 | 8.10 | 8.13 | 7.99 | 4,200 |
12 Feb 2024 | 8.24 | 8.24 | 8.23 | 8.27 | 8.12 | 936 |
09 Feb 2024 | 8.20 | 8.27 | 8.20 | 8.25 | 8.10 | 4,174 |
08 Feb 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.06 | - |
07 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.21 | 8.06 | 500 |
06 Feb 2024 | 8.22 | 8.22 | 8.20 | 8.20 | 8.05 | 1,302 |
05 Feb 2024 | 8.15 | 8.21 | 8.15 | 8.15 | 8.01 | 6,178 |
02 Feb 2024 | 8.15 | 8.26 | 8.15 | 8.23 | 8.08 | 3,019 |
01 Feb 2024 | 8.25 | 8.25 | 8.15 | 8.27 | 8.12 | 1,270 |
31 Jan 2024 | 8.20 | 8.20 | 8.18 | 8.16 | 8.02 | 2,445 |
30 Jan 2024 | 8.16 | 8.24 | 8.16 | 8.18 | 8.04 | 2,554 |
29 Jan 2024 | 8.21 | 8.21 | 8.17 | 8.23 | 8.08 | 954 |
26 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.10 | - |
26 Jan 2024 | 0.0485 Dividend | |||||
25 Jan 2024 | 8.22 | 8.22 | 8.22 | 8.25 | 8.06 | 496 |
24 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.23 | 8.04 | 540 |
23 Jan 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.16 | - |
22 Jan 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.16 | 200 |
19 Jan 2024 | 8.23 | 8.45 | 8.23 | 8.31 | 8.11 | 8,086 |
18 Jan 2024 | 8.18 | 8.18 | 8.17 | 8.20 | 8.01 | 1,729 |
17 Jan 2024 | 8.17 | 8.20 | 8.17 | 8.23 | 8.04 | 2,050 |
16 Jan 2024 | 8.38 | 8.38 | 8.36 | 8.36 | 8.16 | 4,800 |
15 Jan 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
12 Jan 2024 | 8.38 | 8.38 | 8.34 | 8.35 | 8.15 | 9,195 |
11 Jan 2024 | 8.31 | 8.33 | 8.29 | 8.30 | 8.11 | 7,070 |
10 Jan 2024 | 8.35 | 8.35 | 8.32 | 8.34 | 8.14 | 1,933 |
09 Jan 2024 | 8.35 | 8.39 | 8.35 | 8.32 | 8.12 | 3,979 |
08 Jan 2024 | 8.29 | 8.40 | 8.29 | 8.35 | 8.15 | 3,430 |
05 Jan 2024 | 8.29 | 8.29 | 8.22 | 8.29 | 8.10 | 1,400 |
04 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.26 | 8.07 | 570 |
03 Jan 2024 | 8.29 | 8.29 | 8.29 | 8.28 | 8.09 | 1,174 |
02 Jan 2024 | 8.38 | 8.42 | 8.35 | 8.37 | 8.17 | 4,360 |
29 Dec 2023 | 8.32 | 8.32 | 8.32 | 8.33 | 8.13 | 928 |
28 Dec 2023 | 8.32 | 8.32 | 8.32 | 8.36 | 8.16 | 215 |
27 Dec 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.11 | - |
22 Dec 2023 | 8.31 | 8.31 | 8.30 | 8.30 | 8.11 | 1,207 |
21 Dec 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.16 | - |
20 Dec 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.16 | - |
19 Dec 2023 | 8.33 | 8.42 | 8.33 | 8.36 | 8.16 | 5,142 |
18 Dec 2023 | 8.37 | 8.37 | 8.37 | 8.34 | 8.14 | 1,263 |
15 Dec 2023 | 8.62 | 8.62 | 8.62 | 8.37 | 8.17 | 625 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |