Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 8.57 | 8.59 | 8.57 | 8.59 | 8.59 | 902 |
01 May 2024 | 8.60 | 8.60 | 8.57 | 8.60 | 8.60 | 6,265 |
01 May 2024 | 0.04 Dividend | |||||
30 Apr 2024 | 8.62 | 8.63 | 8.62 | 8.63 | 8.59 | 6,910 |
29 Apr 2024 | 8.59 | 8.59 | 8.58 | 8.59 | 8.55 | 608 |
26 Apr 2024 | 8.59 | 8.59 | 8.56 | 8.58 | 8.54 | 46,230 |
24 Apr 2024 | 8.57 | 8.58 | 8.54 | 8.57 | 8.53 | 10,819 |
23 Apr 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.54 | 700 |
22 Apr 2024 | 8.59 | 8.59 | 8.56 | 8.57 | 8.53 | 15,834 |
19 Apr 2024 | 8.61 | 8.65 | 8.58 | 8.58 | 8.54 | 8,696 |
18 Apr 2024 | 8.58 | 8.61 | 8.58 | 8.61 | 8.57 | 10,163 |
17 Apr 2024 | 8.63 | 8.64 | 8.60 | 8.62 | 8.58 | 2,138 |
16 Apr 2024 | 8.66 | 8.67 | 8.66 | 8.67 | 8.63 | 158 |
15 Apr 2024 | 8.67 | 8.67 | 8.66 | 8.66 | 8.62 | 280 |
12 Apr 2024 | 8.66 | 8.66 | 8.65 | 8.65 | 8.61 | 2,445 |
11 Apr 2024 | 8.67 | 8.67 | 8.66 | 8.66 | 8.62 | 359 |
10 Apr 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.62 | 592 |
09 Apr 2024 | 8.65 | 8.66 | 8.62 | 8.62 | 8.58 | 7,829 |
08 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.64 | 3 |
05 Apr 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.62 | - |
04 Apr 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.62 | 120 |
03 Apr 2024 | 8.66 | 8.68 | 8.65 | 8.68 | 8.64 | 18,065 |
02 Apr 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.68 | 1 |
02 Apr 2024 | 0.045 Dividend | |||||
28 Mar 2024 | 8.73 | 8.73 | 8.70 | 8.71 | 8.62 | 11,961 |
27 Mar 2024 | 8.73 | 8.73 | 8.71 | 8.73 | 8.64 | 5,314 |
26 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.66 | - |
25 Mar 2024 | 8.76 | 8.78 | 8.72 | 8.75 | 8.66 | 21,377 |
22 Mar 2024 | 8.72 | 8.74 | 8.68 | 8.73 | 8.64 | 6,136 |
21 Mar 2024 | 8.71 | 8.71 | 8.68 | 8.68 | 8.60 | 1,644 |
20 Mar 2024 | 8.72 | 8.73 | 8.70 | 8.73 | 8.64 | 2,074 |
19 Mar 2024 | 8.70 | 8.73 | 8.69 | 8.72 | 8.63 | 16,748 |
18 Mar 2024 | 8.73 | 8.73 | 8.69 | 8.69 | 8.61 | 4 |
15 Mar 2024 | 8.71 | 8.71 | 8.70 | 8.70 | 8.61 | 793 |
14 Mar 2024 | 8.66 | 8.69 | 8.65 | 8.69 | 8.61 | 8,269 |
13 Mar 2024 | 8.67 | 8.71 | 8.67 | 8.71 | 8.62 | 9,957 |
12 Mar 2024 | 8.70 | 8.73 | 8.70 | 8.72 | 8.63 | 613 |
11 Mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.56 | - |
08 Mar 2024 | 8.64 | 8.64 | 8.63 | 8.64 | 8.56 | 3,256 |
07 Mar 2024 | 8.64 | 8.64 | 8.62 | 8.62 | 8.54 | 8,135 |
06 Mar 2024 | 8.63 | 8.68 | 8.63 | 8.67 | 8.59 | 9,240 |
05 Mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.56 | 2,319 |
04 Mar 2024 | 8.62 | 8.66 | 8.59 | 8.63 | 8.55 | 11,970 |
01 Mar 2024 | 8.63 | 8.65 | 8.62 | 8.65 | 8.57 | 5,308 |
01 Mar 2024 | 0.045 Dividend | |||||
29 Feb 2024 | 8.70 | 8.70 | 8.68 | 8.70 | 8.57 | 17,292 |
28 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.55 | 1,803 |
27 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.57 | 3,003 |
26 Feb 2024 | 8.65 | 8.68 | 8.65 | 8.68 | 8.55 | 3,792 |
23 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.52 | 1,615 |
22 Feb 2024 | 8.68 | 8.68 | 8.66 | 8.67 | 8.54 | 141 |
21 Feb 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.49 | 55 |
20 Feb 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.49 | 7,000 |
19 Feb 2024 | 8.62 | 8.63 | 8.62 | 8.63 | 8.50 | 897 |
16 Feb 2024 | 8.63 | 8.64 | 8.63 | 8.64 | 8.51 | 19,782 |
15 Feb 2024 | 8.61 | 8.62 | 8.61 | 8.61 | 8.48 | 3,991 |
14 Feb 2024 | 8.66 | 8.66 | 8.65 | 8.65 | 8.52 | 2,600 |
13 Feb 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.51 | 2,500 |
12 Feb 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.53 | 532 |
09 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.52 | 29 |
08 Feb 2024 | 8.65 | 8.66 | 8.65 | 8.66 | 8.53 | 7,767 |
07 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.52 | 817 |
06 Feb 2024 | 8.68 | 8.68 | 8.67 | 8.67 | 8.54 | 2 |
05 Feb 2024 | 8.71 | 8.71 | 8.68 | 8.68 | 8.55 | 7,252 |
02 Feb 2024 | 8.70 | 8.70 | 8.68 | 8.68 | 8.55 | 3,417 |
01 Feb 2024 | 8.70 | 8.71 | 8.70 | 8.71 | 8.58 | 6,747 |
01 Feb 2024 | 0.045 Dividend | |||||
31 Jan 2024 | 8.71 | 8.74 | 8.69 | 8.71 | 8.54 | 36,734 |
30 Jan 2024 | 8.67 | 8.69 | 8.64 | 8.65 | 8.48 | 53,265 |
29 Jan 2024 | 8.70 | 8.70 | 8.66 | 8.67 | 8.50 | 60,221 |
25 Jan 2024 | 8.64 | 8.66 | 8.61 | 8.66 | 8.49 | 6,616 |
24 Jan 2024 | 8.68 | 8.69 | 8.61 | 8.63 | 8.46 | 191,545 |
23 Jan 2024 | 8.68 | 8.68 | 8.66 | 8.66 | 8.49 | 223 |
22 Jan 2024 | 8.64 | 8.64 | 8.63 | 8.64 | 8.47 | 4,193 |
19 Jan 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.49 | - |
18 Jan 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.49 | 44 |
17 Jan 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.54 | - |
16 Jan 2024 | 8.68 | 8.71 | 8.67 | 8.71 | 8.54 | 15,014 |
15 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.48 | - |
12 Jan 2024 | 8.67 | 8.67 | 8.65 | 8.65 | 8.48 | 888 |
11 Jan 2024 | 8.63 | 8.63 | 8.61 | 8.61 | 8.44 | 4,696 |
10 Jan 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.54 | - |
09 Jan 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.54 | - |
09 Jan 2024 | 0.05 Dividend | |||||
08 Jan 2024 | 8.70 | 8.71 | 8.68 | 8.71 | 8.49 | 4,165 |
05 Jan 2024 | 8.70 | 8.72 | 8.70 | 8.72 | 8.50 | 49,516 |
04 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.51 | 1,849 |
03 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.48 | - |
02 Jan 2024 | 8.71 | 8.71 | 8.70 | 8.70 | 8.48 | 7,849 |
29 Dec 2023 | 8.73 | 8.73 | 8.70 | 8.73 | 8.51 | 2,740 |
28 Dec 2023 | 8.71 | 8.73 | 8.70 | 8.73 | 8.51 | 2,410 |
27 Dec 2023 | 8.71 | 8.73 | 8.70 | 8.73 | 8.51 | 1,073 |
22 Dec 2023 | 8.70 | 8.73 | 8.70 | 8.73 | 8.51 | 5,214 |
21 Dec 2023 | 8.69 | 8.69 | 8.68 | 8.68 | 8.46 | 4,248 |
20 Dec 2023 | 8.62 | 8.64 | 8.61 | 8.64 | 8.42 | 6,105 |
19 Dec 2023 | 8.68 | 8.68 | 8.64 | 8.64 | 8.42 | 4,678 |
18 Dec 2023 | 8.60 | 8.64 | 8.60 | 8.64 | 8.42 | 4,702 |
15 Dec 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.36 | 3,873 |
14 Dec 2023 | 8.55 | 8.58 | 8.55 | 8.57 | 8.35 | 5,943 |
13 Dec 2023 | 8.53 | 8.55 | 8.53 | 8.53 | 8.31 | 7,254 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |