Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.71 | 8.74 | 8.42 | 8.58 | 8.58 | 53,747 |
02 May 2024 | 8.82 | 8.90 | 8.35 | 8.69 | 8.69 | 49,641 |
30 Apr 2024 | 8.44 | 9.16 | 8.44 | 8.65 | 8.65 | 75,411 |
29 Apr 2024 | 8.47 | 8.47 | 8.30 | 8.45 | 8.45 | 18,244 |
26 Apr 2024 | 8.35 | 8.45 | 8.35 | 8.36 | 8.36 | 17,565 |
25 Apr 2024 | 8.30 | 8.34 | 8.28 | 8.31 | 8.31 | 11,818 |
24 Apr 2024 | 8.22 | 8.30 | 8.19 | 8.28 | 8.28 | 12,224 |
23 Apr 2024 | 8.19 | 8.21 | 8.15 | 8.19 | 8.19 | 26,784 |
22 Apr 2024 | 8.15 | 8.18 | 8.06 | 8.15 | 8.15 | 14,745 |
19 Apr 2024 | 8.16 | 8.17 | 8.09 | 8.09 | 8.09 | 5,428 |
18 Apr 2024 | 8.19 | 8.19 | 8.10 | 8.16 | 8.16 | 6,003 |
17 Apr 2024 | 8.12 | 8.18 | 8.10 | 8.14 | 8.14 | 5,276 |
16 Apr 2024 | 8.08 | 8.15 | 8.05 | 8.08 | 8.08 | 18,507 |
15 Apr 2024 | 8.12 | 8.15 | 8.08 | 8.15 | 8.15 | 2,291 |
12 Apr 2024 | 8.10 | 8.15 | 8.07 | 8.12 | 8.12 | 5,454 |
11 Apr 2024 | 8.14 | 8.15 | 8.03 | 8.12 | 8.12 | 11,349 |
10 Apr 2024 | 8.14 | 8.16 | 8.10 | 8.14 | 8.14 | 2,898 |
09 Apr 2024 | 8.15 | 8.15 | 8.03 | 8.04 | 8.04 | 6,591 |
08 Apr 2024 | 8.00 | 8.17 | 8.00 | 8.03 | 8.03 | 27,152 |
05 Apr 2024 | 8.19 | 8.19 | 8.06 | 8.12 | 8.12 | 6,335 |
04 Apr 2024 | 8.20 | 8.20 | 7.98 | 8.16 | 8.16 | 11,352 |
03 Apr 2024 | 8.20 | 8.20 | 7.92 | 7.97 | 7.97 | 11,121 |
02 Apr 2024 | 8.11 | 8.11 | 8.02 | 8.06 | 8.06 | 6,804 |
28 Mar 2024 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 17,160 |
27 Mar 2024 | 7.77 | 8.10 | 7.77 | 8.05 | 8.05 | 35,000 |
26 Mar 2024 | 7.82 | 7.89 | 7.71 | 7.89 | 7.89 | 17,177 |
25 Mar 2024 | 7.83 | 7.86 | 7.77 | 7.80 | 7.80 | 18,387 |
22 Mar 2024 | 7.64 | 7.77 | 7.64 | 7.76 | 7.76 | 9,626 |
21 Mar 2024 | 7.71 | 7.71 | 7.52 | 7.65 | 7.65 | 5,724 |
20 Mar 2024 | 7.60 | 7.63 | 7.53 | 7.57 | 7.57 | 11,219 |
19 Mar 2024 | 7.90 | 7.90 | 7.51 | 7.52 | 7.52 | 8,463 |
18 Mar 2024 | 7.90 | 7.90 | 7.47 | 7.50 | 7.50 | 9,488 |
15 Mar 2024 | 7.59 | 7.59 | 7.50 | 7.58 | 7.58 | 3,584 |
14 Mar 2024 | 7.50 | 7.59 | 7.50 | 7.58 | 7.58 | 2,619 |
13 Mar 2024 | 7.40 | 7.75 | 7.40 | 7.50 | 7.50 | 13,287 |
12 Mar 2024 | 7.71 | 7.72 | 7.68 | 7.68 | 7.68 | 3,719 |
11 Mar 2024 | 7.71 | 7.73 | 7.69 | 7.72 | 7.72 | 3,512 |
08 Mar 2024 | 7.83 | 7.89 | 7.70 | 7.71 | 7.71 | 2,874 |
07 Mar 2024 | 7.73 | 7.85 | 7.69 | 7.69 | 7.69 | 10,832 |
06 Mar 2024 | 7.68 | 7.93 | 7.68 | 7.74 | 7.74 | 9,923 |
05 Mar 2024 | 7.66 | 7.73 | 7.62 | 7.68 | 7.68 | 8,843 |
04 Mar 2024 | 7.62 | 7.78 | 7.54 | 7.63 | 7.63 | 33,390 |
01 Mar 2024 | 7.56 | 7.58 | 7.45 | 7.48 | 7.48 | 6,652 |
29 Feb 2024 | 7.52 | 7.66 | 7.52 | 7.58 | 7.58 | 3,974 |
28 Feb 2024 | 7.67 | 7.70 | 7.58 | 7.58 | 7.58 | 15,616 |
27 Feb 2024 | 7.66 | 7.72 | 7.66 | 7.67 | 7.67 | 3,009 |
26 Feb 2024 | 7.98 | 7.98 | 7.56 | 7.78 | 7.78 | 13,888 |
23 Feb 2024 | 7.93 | 7.94 | 7.57 | 7.57 | 7.57 | 13,463 |
22 Feb 2024 | 7.68 | 7.78 | 7.59 | 7.78 | 7.78 | 15,823 |
21 Feb 2024 | 7.46 | 7.64 | 7.33 | 7.63 | 7.63 | 18,525 |
20 Feb 2024 | 7.56 | 7.63 | 7.41 | 7.48 | 7.48 | 10,517 |
19 Feb 2024 | 7.63 | 7.67 | 7.53 | 7.59 | 7.59 | 16,007 |
16 Feb 2024 | 7.64 | 7.64 | 7.51 | 7.60 | 7.60 | 9,752 |
15 Feb 2024 | 7.70 | 7.70 | 7.67 | 7.69 | 7.69 | 5,402 |
14 Feb 2024 | 7.78 | 7.80 | 7.70 | 7.70 | 7.70 | 7,990 |
13 Feb 2024 | 7.75 | 7.82 | 7.74 | 7.79 | 7.79 | 9,613 |
12 Feb 2024 | 7.82 | 7.92 | 7.77 | 7.81 | 7.81 | 18,929 |
09 Feb 2024 | 8.07 | 8.07 | 7.86 | 7.88 | 7.88 | 18,124 |
08 Feb 2024 | 8.22 | 8.22 | 7.74 | 7.96 | 7.96 | 29,616 |
07 Feb 2024 | 8.08 | 8.24 | 8.08 | 8.19 | 8.19 | 7,040 |
06 Feb 2024 | 8.22 | 8.25 | 8.19 | 8.22 | 8.22 | 7,548 |
05 Feb 2024 | 8.20 | 8.24 | 8.20 | 8.23 | 8.23 | 5,153 |
02 Feb 2024 | 8.20 | 8.22 | 8.11 | 8.15 | 8.15 | 12,821 |
01 Feb 2024 | 8.08 | 8.18 | 8.08 | 8.18 | 8.18 | 5,898 |
31 Jan 2024 | 8.15 | 8.29 | 8.06 | 8.09 | 8.09 | 22,366 |
30 Jan 2024 | 8.17 | 8.28 | 8.15 | 8.16 | 8.16 | 8,324 |
29 Jan 2024 | 8.05 | 8.48 | 8.05 | 8.18 | 8.18 | 29,247 |
26 Jan 2024 | 8.04 | 8.08 | 8.01 | 8.05 | 8.05 | 5,846 |
25 Jan 2024 | 8.01 | 8.07 | 8.01 | 8.05 | 8.05 | 12,127 |
24 Jan 2024 | 8.00 | 8.04 | 8.00 | 8.00 | 8.00 | 12,176 |
23 Jan 2024 | 8.00 | 8.02 | 7.98 | 8.00 | 8.00 | 29,304 |
22 Jan 2024 | 8.05 | 8.05 | 8.01 | 8.01 | 8.01 | 1,520 |
19 Jan 2024 | 8.00 | 8.06 | 8.00 | 8.00 | 8.00 | 20,981 |
18 Jan 2024 | 8.06 | 8.13 | 8.02 | 8.02 | 8.02 | 7,056 |
17 Jan 2024 | 8.13 | 8.13 | 8.06 | 8.06 | 8.06 | 5,456 |
16 Jan 2024 | 8.14 | 8.14 | 8.05 | 8.06 | 8.06 | 6,803 |
15 Jan 2024 | 8.13 | 8.13 | 8.08 | 8.11 | 8.11 | 2,588 |
12 Jan 2024 | 8.16 | 8.26 | 8.05 | 8.05 | 8.05 | 23,467 |
11 Jan 2024 | 8.23 | 8.26 | 8.15 | 8.18 | 8.18 | 19,927 |
10 Jan 2024 | 8.20 | 8.23 | 8.16 | 8.23 | 8.23 | 8,570 |
09 Jan 2024 | 8.10 | 8.24 | 8.10 | 8.19 | 8.19 | 13,772 |
08 Jan 2024 | 8.04 | 8.24 | 8.04 | 8.19 | 8.19 | 17,459 |
05 Jan 2024 | 8.02 | 8.07 | 8.00 | 8.02 | 8.02 | 35,808 |
04 Jan 2024 | 8.03 | 8.17 | 8.01 | 8.01 | 8.01 | 15,551 |
03 Jan 2024 | 8.14 | 8.20 | 8.10 | 8.15 | 8.15 | 9,299 |
02 Jan 2024 | 8.07 | 8.28 | 8.00 | 8.22 | 8.22 | 24,389 |
29 Dec 2023 | 8.25 | 8.25 | 8.01 | 8.08 | 8.08 | 24,219 |
28 Dec 2023 | 8.25 | 8.25 | 8.04 | 8.16 | 8.16 | 13,385 |
27 Dec 2023 | 8.02 | 8.24 | 8.02 | 8.14 | 8.14 | 37,151 |
22 Dec 2023 | 8.24 | 8.44 | 8.01 | 8.02 | 8.02 | 56,495 |
21 Dec 2023 | 8.60 | 8.60 | 8.31 | 8.31 | 8.31 | 29,195 |
20 Dec 2023 | 8.53 | 8.59 | 8.52 | 8.54 | 8.54 | 6,041 |
19 Dec 2023 | 8.52 | 8.74 | 8.52 | 8.54 | 8.54 | 36,700 |
19 Dec 2023 | 0.33 Dividend | |||||
18 Dec 2023 | 8.89 | 9.16 | 8.80 | 8.92 | 8.59 | 105,279 |
15 Dec 2023 | 8.90 | 9.00 | 8.80 | 8.90 | 8.57 | 51,974 |
14 Dec 2023 | 8.80 | 8.90 | 8.63 | 8.75 | 8.43 | 30,778 |
13 Dec 2023 | 8.80 | 8.80 | 8.54 | 8.65 | 8.33 | 36,449 |
12 Dec 2023 | 8.98 | 8.98 | 8.40 | 8.67 | 8.35 | 69,304 |
11 Dec 2023 | 8.78 | 8.80 | 8.71 | 8.74 | 8.42 | 25,164 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |