Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 8.20 | 8.20 | 8.07 | 8.15 | 8.15 | 1,727 |
03 May 2024 | 7.83 | 7.88 | 7.83 | 7.88 | 7.88 | 1,500 |
02 May 2024 | 7.77 | 7.91 | 7.90 | 7.91 | 7.91 | 3,460 |
01 May 2024 | 7.90 | 7.96 | 7.89 | 7.89 | 7.89 | 16 |
30 Apr 2024 | 8.00 | 8.06 | 7.95 | 7.95 | 7.95 | 215 |
29 Apr 2024 | 8.40 | 8.48 | 8.40 | 8.47 | 8.47 | 287 |
26 Apr 2024 | 8.53 | 8.54 | 8.31 | 8.44 | 8.44 | 1,108 |
25 Apr 2024 | 7.95 | 8.22 | 7.95 | 8.22 | 8.22 | 562 |
24 Apr 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 139 |
23 Apr 2024 | 8.01 | 8.01 | 7.95 | 7.97 | 7.97 | 1,012 |
22 Apr 2024 | 7.93 | 8.05 | 7.93 | 7.95 | 7.95 | 362 |
19 Apr 2024 | 8.42 | 8.49 | 8.42 | 8.49 | 8.49 | 116 |
18 Apr 2024 | 8.53 | 8.59 | 8.53 | 8.59 | 8.59 | 144 |
17 Apr 2024 | 8.58 | 8.64 | 8.49 | 8.49 | 8.49 | 2,070 |
16 Apr 2024 | 8.28 | 8.45 | 8.27 | 8.36 | 8.36 | 2,407 |
15 Apr 2024 | 8.41 | 8.55 | 8.27 | 8.40 | 8.40 | 2,866 |
12 Apr 2024 | 9.12 | 9.17 | 8.45 | 8.87 | 8.87 | 7,643 |
11 Apr 2024 | 8.75 | 8.78 | 8.50 | 8.78 | 8.78 | 6,338 |
10 Apr 2024 | 8.54 | 8.80 | 8.54 | 8.65 | 8.65 | 3,907 |
09 Apr 2024 | 9.14 | 9.14 | 8.74 | 8.86 | 8.86 | 2,020 |
08 Apr 2024 | 9.06 | 9.07 | 8.65 | 8.80 | 8.80 | 1,291 |
05 Apr 2024 | 8.61 | 8.84 | 8.55 | 8.79 | 8.79 | 5,621 |
04 Apr 2024 | 8.62 | 8.79 | 8.76 | 8.76 | 8.76 | 500 |
03 Apr 2024 | 8.62 | 8.70 | 8.62 | 8.70 | 8.70 | 535 |
02 Apr 2024 | 8.60 | 8.64 | 8.39 | 8.41 | 8.41 | 2,398 |
28 Mar 2024 | 8.23 | 8.39 | 8.23 | 8.31 | 8.31 | 6,363 |
27 Mar 2024 | 8.09 | 8.09 | 7.97 | 8.05 | 8.05 | 318 |
26 Mar 2024 | 8.14 | 8.14 | 8.04 | 8.04 | 8.04 | 11 |
25 Mar 2024 | 7.95 | 8.07 | 7.95 | 7.95 | 7.95 | 442 |
22 Mar 2024 | 8.07 | 8.10 | 7.83 | 7.88 | 7.88 | 2,070 |
21 Mar 2024 | 8.46 | 8.46 | 7.99 | 8.07 | 8.07 | 4,512 |
20 Mar 2024 | 7.73 | 8.21 | 7.71 | 8.21 | 8.21 | 1,819 |
19 Mar 2024 | 7.44 | 7.68 | 7.44 | 7.68 | 7.68 | 2,418 |
18 Mar 2024 | 7.84 | 7.84 | 7.67 | 7.72 | 7.72 | 2,902 |
15 Mar 2024 | 8.11 | 8.11 | 8.06 | 8.11 | 8.11 | 1,757 |
14 Mar 2024 | 8.26 | 8.26 | 8.06 | 8.06 | 8.06 | 2,743 |
13 Mar 2024 | 8.28 | 8.43 | 8.15 | 8.30 | 8.30 | 2,160 |
12 Mar 2024 | 7.95 | 8.11 | 7.95 | 8.11 | 8.11 | 4,419 |
11 Mar 2024 | 8.02 | 8.54 | 8.02 | 8.35 | 8.35 | 1,871 |
08 Mar 2024 | 8.08 | 8.18 | 7.90 | 8.07 | 8.07 | 1,572 |
07 Mar 2024 | 7.89 | 8.04 | 7.89 | 8.01 | 8.01 | 1,989 |
07 Mar 2024 | 0.10581 Dividend | |||||
06 Mar 2024 | 7.89 | 7.95 | 7.87 | 7.87 | 7.76 | 1,526 |
05 Mar 2024 | 7.99 | 7.99 | 7.63 | 7.63 | 7.53 | 241 |
04 Mar 2024 | 7.53 | 7.70 | 7.43 | 7.70 | 7.60 | 1,943 |
01 Mar 2024 | 6.98 | 7.25 | 6.91 | 7.25 | 7.15 | 460 |
29 Feb 2024 | 6.79 | 6.79 | 6.71 | 6.71 | 6.62 | 2,000 |
28 Feb 2024 | 6.64 | 6.64 | 6.53 | 6.53 | 6.44 | 3,865 |
27 Feb 2024 | 6.70 | 6.73 | 6.66 | 6.66 | 6.57 | 3,091 |
26 Feb 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.67 | 16 |
23 Feb 2024 | 6.66 | 6.87 | 6.66 | 6.84 | 6.75 | 329 |
22 Feb 2024 | 6.78 | 6.79 | 6.78 | 6.79 | 6.70 | 198 |
21 Feb 2024 | 6.97 | 7.00 | 6.89 | 6.89 | 6.80 | 443 |
20 Feb 2024 | 7.07 | 7.17 | 7.06 | 7.14 | 7.04 | 1,108 |
19 Feb 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.02 | - |
16 Feb 2024 | 7.04 | 7.13 | 7.01 | 7.12 | 7.02 | 788 |
15 Feb 2024 | 6.82 | 6.82 | 6.78 | 6.78 | 6.68 | 1,417 |
14 Feb 2024 | 7.08 | 7.09 | 6.63 | 6.69 | 6.60 | 526 |
13 Feb 2024 | 7.14 | 7.17 | 6.87 | 6.87 | 6.78 | 2,158 |
12 Feb 2024 | 7.40 | 7.42 | 7.40 | 7.41 | 7.31 | 1,600 |
09 Feb 2024 | 7.40 | 7.40 | 7.33 | 7.38 | 7.28 | 760 |
08 Feb 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.44 | 60 |
07 Feb 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.73 | - |
06 Feb 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.73 | 354 |
05 Feb 2024 | 7.74 | 7.75 | 7.74 | 7.75 | 7.65 | 203 |
02 Feb 2024 | 7.84 | 7.85 | 7.84 | 7.85 | 7.74 | 1,137 |
01 Feb 2024 | 7.88 | 8.09 | 7.78 | 7.99 | 7.89 | 1,702 |
31 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.81 | 300 |
30 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.72 | 788 |
29 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.51 | - |
26 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.51 | - |
25 Jan 2024 | 7.64 | 7.64 | 7.61 | 7.61 | 7.51 | 390 |
24 Jan 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.36 | - |
23 Jan 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.36 | 237 |
22 Jan 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.26 | - |
19 Jan 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.26 | - |
18 Jan 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.26 | - |
17 Jan 2024 | 7.32 | 7.38 | 7.32 | 7.36 | 7.26 | 1,441 |
16 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | - |
15 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | - |
12 Jan 2024 | 7.82 | 7.99 | 7.79 | 7.80 | 7.70 | 1,142 |
11 Jan 2024 | 7.31 | 7.31 | 7.20 | 7.20 | 7.11 | 3,115 |
10 Jan 2024 | 7.39 | 7.42 | 7.39 | 7.42 | 7.32 | 167 |
09 Jan 2024 | 7.51 | 7.45 | 7.43 | 7.43 | 7.33 | 7,487 |
08 Jan 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.80 | - |
05 Jan 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.80 | 1,400 |
04 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.71 | - |
03 Jan 2024 | 7.81 | 7.82 | 7.77 | 7.82 | 7.71 | 1,346 |
02 Jan 2024 | 8.18 | 8.18 | 7.87 | 7.87 | 7.76 | 427 |
29 Dec 2023 | 7.98 | 7.98 | 7.95 | 7.95 | 7.84 | 597 |
28 Dec 2023 | 8.41 | 8.46 | 8.41 | 8.46 | 8.35 | - |
27 Dec 2023 | 8.44 | 8.52 | 8.44 | 8.52 | 8.40 | 74 |
22 Dec 2023 | 8.40 | 8.40 | 8.14 | 8.14 | 8.03 | 881 |
21 Dec 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.22 | - |
20 Dec 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.22 | - |
19 Dec 2023 | 8.18 | 8.35 | 8.16 | 8.33 | 8.22 | 3,675 |
18 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.80 | 4 |
15 Dec 2023 | 7.81 | 7.81 | 7.55 | 7.55 | 7.45 | 280 |
14 Dec 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.80 | - |
13 Dec 2023 | 7.91 | 7.94 | 7.76 | 7.91 | 7.80 | 1,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |