Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.12 | 8.12 | 7.88 | 7.76 | 7.76 | 27,385 |
02 May 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
30 Apr 2024 | 8.06 | 8.06 | 8.06 | 8.11 | 8.11 | 60 |
30 Apr 2024 | 1.757152 Dividend | |||||
29 Apr 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 6.42 | - |
26 Apr 2024 | 7.78 | 8.14 | 7.78 | 8.18 | 6.42 | 1,794 |
25 Apr 2024 | 8.06 | 8.07 | 8.06 | 7.99 | 6.27 | 16,436 |
24 Apr 2024 | 8.15 | 8.18 | 8.15 | 8.02 | 6.30 | 12,267 |
24 Apr 2024 | 1.137805 Dividend | |||||
23 Apr 2024 | 7.92 | 7.92 | 7.92 | 8.06 | 5.44 | 935 |
22 Apr 2024 | 8.30 | 8.30 | 7.94 | 8.04 | 5.42 | 4,022 |
19 Apr 2024 | 7.62 | 7.72 | 7.58 | 7.80 | 5.26 | 16,888 |
18 Apr 2024 | 7.64 | 7.76 | 7.47 | 7.56 | 5.10 | 18,337 |
17 Apr 2024 | 7.36 | 8.00 | 7.36 | 7.64 | 5.16 | 1,648 |
16 Apr 2024 | 7.62 | 7.66 | 7.52 | 7.76 | 5.23 | 46,437 |
15 Apr 2024 | 7.60 | 7.66 | 7.57 | 7.76 | 5.23 | 53,189 |
12 Apr 2024 | 7.62 | 7.76 | 7.62 | 7.68 | 5.18 | 7,002 |
11 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 4.97 | - |
10 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 4.97 | - |
09 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 4.97 | - |
08 Apr 2024 | 7.35 | 7.35 | 7.32 | 7.37 | 4.97 | 18,391 |
05 Apr 2024 | 7.36 | 7.42 | 7.32 | 7.43 | 5.01 | 62,049 |
04 Apr 2024 | 7.60 | 7.60 | 7.36 | 7.60 | 5.13 | 74,469 |
03 Apr 2024 | 7.56 | 7.65 | 7.44 | 7.64 | 5.15 | 32,310 |
02 Apr 2024 | 7.50 | 7.52 | 7.48 | 7.49 | 5.05 | 18,504 |
28 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 4.79 | - |
27 Mar 2024 | 7.10 | 7.20 | 7.06 | 7.11 | 4.79 | 39,394 |
26 Mar 2024 | 7.16 | 7.16 | 7.08 | 7.10 | 4.79 | 59,811 |
25 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.12 | 4.80 | 350 |
22 Mar 2024 | 7.02 | 7.60 | 6.97 | 7.02 | 4.73 | 25,069 |
21 Mar 2024 | 7.04 | 7.04 | 7.00 | 6.99 | 4.71 | 10,000 |
20 Mar 2024 | 6.94 | 7.00 | 6.93 | 6.96 | 4.69 | 28,281 |
19 Mar 2024 | 6.94 | 7.08 | 6.94 | 7.05 | 4.75 | 78,167 |
18 Mar 2024 | 6.83 | 7.02 | 6.80 | 6.83 | 4.61 | 72,177 |
15 Mar 2024 | 7.02 | 7.02 | 6.95 | 6.91 | 4.66 | 31,620 |
14 Mar 2024 | 7.00 | 7.10 | 7.00 | 7.02 | 4.73 | 30,220 |
13 Mar 2024 | 7.10 | 7.10 | 7.00 | 6.94 | 4.68 | 45,542 |
12 Mar 2024 | 6.95 | 7.10 | 6.95 | 7.05 | 4.75 | 50,452 |
11 Mar 2024 | 6.90 | 7.04 | 6.82 | 6.84 | 4.61 | 3,215 |
08 Mar 2024 | 7.36 | 7.36 | 6.76 | 7.02 | 4.73 | 171,449 |
07 Mar 2024 | 7.92 | 7.94 | 7.84 | 7.82 | 5.27 | 62,459 |
06 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.86 | 5.30 | 6,595 |
05 Mar 2024 | 7.90 | 7.90 | 7.70 | 7.76 | 5.23 | 31,362 |
04 Mar 2024 | 7.94 | 7.94 | 7.83 | 7.89 | 5.32 | 22,569 |
01 Mar 2024 | 7.86 | 7.94 | 7.86 | 7.89 | 5.32 | 56,035 |
29 Feb 2024 | 8.00 | 8.00 | 7.80 | 7.81 | 5.27 | 23,511 |
28 Feb 2024 | 8.39 | 8.48 | 8.20 | 8.16 | 5.51 | 42,346 |
27 Feb 2024 | 8.46 | 8.46 | 8.32 | 8.45 | 5.70 | 19,622 |
26 Feb 2024 | 8.34 | 8.34 | 8.22 | 8.30 | 5.60 | 19,480 |
23 Feb 2024 | 8.23 | 8.23 | 8.16 | 8.16 | 5.50 | 65,892 |
22 Feb 2024 | 8.46 | 8.48 | 8.18 | 8.31 | 5.60 | 96,848 |
21 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 5.62 | - |
20 Feb 2024 | 8.40 | 8.44 | 8.34 | 8.33 | 5.62 | 34,504 |
19 Feb 2024 | 8.22 | 8.42 | 8.22 | 8.53 | 5.75 | 679 |
16 Feb 2024 | 8.38 | 8.50 | 8.38 | 8.47 | 5.71 | 21,002 |
15 Feb 2024 | 8.22 | 8.22 | 8.10 | 8.15 | 5.50 | 38,987 |
14 Feb 2024 | 8.14 | 8.24 | 8.14 | 8.21 | 5.54 | 4,819 |
13 Feb 2024 | 8.28 | 8.50 | 8.21 | 8.31 | 5.61 | 7,017 |
12 Feb 2024 | 8.50 | 8.50 | 8.49 | 8.35 | 5.63 | 418 |
09 Feb 2024 | 8.32 | 8.36 | 8.22 | 8.19 | 5.52 | 64,060 |
08 Feb 2024 | 8.36 | 8.60 | 8.24 | 8.19 | 5.52 | 15,847 |
07 Feb 2024 | 8.28 | 8.28 | 8.23 | 8.18 | 5.52 | 70,084 |
06 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 5.40 | - |
05 Feb 2024 | 8.15 | 8.15 | 7.90 | 8.01 | 5.40 | 18,000 |
02 Feb 2024 | 8.32 | 8.32 | 8.12 | 8.09 | 5.46 | 39,378 |
01 Feb 2024 | 8.04 | 8.42 | 8.04 | 8.27 | 5.58 | 4,866 |
31 Jan 2024 | 8.14 | 8.14 | 8.00 | 8.07 | 5.44 | 9,550 |
30 Jan 2024 | 8.07 | 8.10 | 8.07 | 8.11 | 5.47 | 1,279 |
29 Jan 2024 | 8.00 | 8.05 | 7.90 | 8.07 | 5.44 | 18,464 |
26 Jan 2024 | 7.56 | 7.88 | 7.56 | 7.94 | 5.35 | 9,330 |
25 Jan 2024 | 7.56 | 7.72 | 7.42 | 7.72 | 5.21 | 9,961 |
24 Jan 2024 | 7.60 | 7.60 | 7.54 | 7.58 | 5.11 | 18,550 |
23 Jan 2024 | 7.39 | 7.40 | 7.39 | 7.36 | 4.96 | 11,472 |
22 Jan 2024 | 7.38 | 7.44 | 7.36 | 7.31 | 4.93 | 19,150 |
19 Jan 2024 | 7.48 | 7.50 | 7.45 | 7.41 | 4.99 | 36,566 |
18 Jan 2024 | 7.53 | 7.53 | 7.43 | 7.43 | 5.01 | 23,438 |
17 Jan 2024 | 7.48 | 7.50 | 7.48 | 7.52 | 5.07 | 6,878 |
16 Jan 2024 | 7.60 | 7.60 | 7.58 | 7.58 | 5.11 | 19,710 |
15 Jan 2024 | 7.42 | 7.68 | 7.42 | 7.58 | 5.11 | 46,615 |
12 Jan 2024 | 7.72 | 7.72 | 7.62 | 7.63 | 5.14 | 6,974 |
11 Jan 2024 | 7.28 | 7.50 | 7.28 | 7.52 | 5.07 | 6,972 |
10 Jan 2024 | 7.58 | 7.62 | 7.46 | 7.43 | 5.01 | 35,088 |
09 Jan 2024 | 7.80 | 7.80 | 7.53 | 7.56 | 5.10 | 14,999 |
08 Jan 2024 | 7.70 | 7.70 | 7.48 | 7.55 | 5.09 | 69,639 |
05 Jan 2024 | 7.76 | 7.76 | 7.69 | 7.70 | 5.19 | 6,846 |
04 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.70 | 5.19 | 27,562 |
03 Jan 2024 | 7.45 | 7.52 | 7.45 | 7.56 | 5.10 | 1,453 |
02 Jan 2024 | 7.45 | 7.60 | 7.45 | 7.50 | 5.06 | 22,638 |
29 Dec 2023 | 7.60 | 7.60 | 7.41 | 7.52 | 5.07 | 625 |
28 Dec 2023 | 7.41 | 7.52 | 7.40 | 7.45 | 5.02 | 14,093 |
27 Dec 2023 | 7.40 | 7.41 | 7.40 | 7.41 | 4.99 | 1,811 |
22 Dec 2023 | 7.18 | 7.36 | 7.18 | 7.22 | 4.87 | 1,150 |
21 Dec 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 4.86 | - |
20 Dec 2023 | 7.32 | 7.32 | 7.32 | 7.21 | 4.86 | 27 |
19 Dec 2023 | 7.22 | 7.22 | 7.22 | 7.17 | 4.84 | 466 |
18 Dec 2023 | 7.15 | 7.16 | 7.15 | 7.20 | 4.85 | 10,004 |
15 Dec 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 4.68 | - |
14 Dec 2023 | 7.10 | 7.10 | 7.10 | 6.94 | 4.68 | 1,000 |
13 Dec 2023 | 6.86 | 6.86 | 6.86 | 6.86 | 4.63 | - |
12 Dec 2023 | 6.96 | 6.96 | 6.88 | 6.86 | 4.63 | 7,210 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |