Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 200 |
06 May 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
03 May 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 800 |
02 May 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
01 May 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
30 Apr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
29 Apr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
29 Apr 2024 | 0.024 Dividend | |||||
26 Apr 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | - |
25 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.60 | - |
24 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.62 | - |
23 Apr 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.65 | 2,000 |
22 Apr 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.64 | 1,200 |
19 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.62 | - |
18 Apr 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.65 | - |
17 Apr 2024 | 8.64 | 8.64 | 8.62 | 8.62 | 8.60 | 38,700 |
16 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.63 | - |
15 Apr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.61 | 1,200 |
12 Apr 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.65 | - |
11 Apr 2024 | 8.69 | 8.70 | 8.67 | 8.67 | 8.65 | 9,700 |
10 Apr 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.75 | - |
09 Apr 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.71 | - |
08 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.73 | - |
05 Apr 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.75 | - |
04 Apr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.72 | - |
03 Apr 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.71 | - |
02 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.73 | - |
01 Apr 2024 | 8.83 | 8.83 | 8.75 | 8.75 | 8.73 | 100 |
28 Mar 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.81 | - |
27 Mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.80 | - |
27 Mar 2024 | 0.023 Dividend | |||||
26 Mar 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.78 | 200 |
25 Mar 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.76 | 100 |
22 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | - |
21 Mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.77 | - |
20 Mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.74 | - |
19 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.69 | - |
18 Mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.67 | 200 |
15 Mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.68 | 400 |
14 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.80 | - |
13 Mar 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.82 | - |
12 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | - |
11 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.90 | 400 |
08 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.84 | - |
07 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | - |
06 Mar 2024 | 8.89 | 8.89 | 8.88 | 8.88 | 8.83 | 300 |
05 Mar 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.78 | - |
04 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.80 | - |
01 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.80 | 200 |
29 Feb 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.77 | 200 |
28 Feb 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.74 | - |
28 Feb 2024 | 0.023 Dividend | |||||
27 Feb 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.76 | - |
26 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.77 | - |
23 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.77 | - |
22 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.69 | 200 |
21 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.74 | - |
20 Feb 2024 | 8.83 | 8.83 | 8.81 | 8.81 | 8.74 | 2,500 |
16 Feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.70 | - |
15 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | - |
14 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | - |
13 Feb 2024 | 8.72 | 8.73 | 8.72 | 8.72 | 8.65 | 7,500 |
12 Feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.70 | - |
09 Feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.70 | 100 |
08 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.74 | - |
07 Feb 2024 | 8.79 | 8.83 | 8.79 | 8.83 | 8.76 | 500 |
06 Feb 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.72 | - |
05 Feb 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.80 | - |
02 Feb 2024 | 8.84 | 8.85 | 8.84 | 8.85 | 8.78 | 3,400 |
01 Feb 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.87 | 200 |
31 Jan 2024 | 8.88 | 8.89 | 8.84 | 8.84 | 8.77 | 3,100 |
30 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.75 | - |
30 Jan 2024 | 0.023 Dividend | |||||
29 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.69 | 1,000 |
26 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.70 | 200 |
25 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.70 | - |
24 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.70 | - |
23 Jan 2024 | 8.85 | 8.85 | 8.80 | 8.80 | 8.71 | 800 |
22 Jan 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.72 | 100 |
19 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.66 | 200 |
18 Jan 2024 | 8.76 | 8.79 | 8.76 | 8.79 | 8.70 | 2,600 |
17 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.70 | 300 |
16 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.81 | 100 |
15 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | - |
12 Jan 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.85 | - |
11 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.83 | - |
10 Jan 2024 | 8.96 | 8.96 | 8.94 | 8.94 | 8.85 | 300 |
09 Jan 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.88 | 300 |
08 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | 100 |
05 Jan 2024 | 8.92 | 8.95 | 8.92 | 8.95 | 8.86 | 1,100 |
04 Jan 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.89 | - |
03 Jan 2024 | 8.98 | 8.99 | 8.98 | 8.99 | 8.89 | 1,000 |
02 Jan 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.91 | - |
29 Dec 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.92 | 400 |
28 Dec 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 8.94 | 100 |
28 Dec 2023 | 0.021 Dividend | |||||
27 Dec 2023 | 9.06 | 9.07 | 9.06 | 9.07 | 8.95 | 500 |
22 Dec 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 8.92 | - |
21 Dec 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 8.95 | 500 |
20 Dec 2023 | 9.09 | 9.09 | 9.06 | 9.06 | 8.94 | 3,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |