Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 8.24 | 8.30 | 8.04 | 8.30 | 8.30 | 6,868 |
07 May 2024 | 0.14 Dividend | |||||
06 May 2024 | 8.10 | 8.20 | 8.06 | 8.12 | 7.98 | 14,201 |
03 May 2024 | 8.02 | 8.10 | 8.02 | 8.10 | 7.96 | 10,916 |
02 May 2024 | 8.08 | 8.12 | 7.96 | 8.02 | 7.88 | 10,283 |
30 Apr 2024 | 8.00 | 8.10 | 7.98 | 8.08 | 7.94 | 13,309 |
29 Apr 2024 | 7.92 | 8.02 | 7.86 | 7.98 | 7.84 | 31,505 |
26 Apr 2024 | 7.90 | 8.00 | 7.84 | 7.92 | 7.78 | 8,538 |
25 Apr 2024 | 7.90 | 7.98 | 7.80 | 7.90 | 7.76 | 8,026 |
24 Apr 2024 | 8.02 | 8.06 | 7.88 | 7.90 | 7.76 | 6,345 |
23 Apr 2024 | 7.96 | 8.18 | 7.86 | 7.92 | 7.78 | 12,066 |
22 Apr 2024 | 8.02 | 8.06 | 7.98 | 8.00 | 7.86 | 8,877 |
19 Apr 2024 | 7.88 | 8.00 | 7.84 | 7.94 | 7.80 | 8,621 |
18 Apr 2024 | 7.98 | 8.02 | 7.90 | 7.90 | 7.76 | 5,516 |
17 Apr 2024 | 8.08 | 8.10 | 7.96 | 7.98 | 7.84 | 4,515 |
16 Apr 2024 | 8.10 | 8.10 | 8.00 | 8.04 | 7.90 | 22,882 |
15 Apr 2024 | 8.40 | 8.44 | 8.04 | 8.16 | 8.02 | 24,585 |
12 Apr 2024 | 8.34 | 8.54 | 8.20 | 8.30 | 8.16 | 5,262 |
11 Apr 2024 | 8.32 | 8.48 | 8.32 | 8.34 | 8.20 | 7,919 |
10 Apr 2024 | 8.48 | 8.48 | 8.18 | 8.34 | 8.20 | 8,919 |
09 Apr 2024 | 8.26 | 8.36 | 8.22 | 8.30 | 8.16 | 13,034 |
08 Apr 2024 | 8.10 | 8.30 | 8.08 | 8.18 | 8.04 | 12,673 |
05 Apr 2024 | 8.04 | 8.16 | 8.00 | 8.06 | 7.92 | 22,287 |
04 Apr 2024 | 7.96 | 8.10 | 7.90 | 8.02 | 7.88 | 6,484 |
03 Apr 2024 | 8.06 | 8.12 | 7.94 | 7.96 | 7.82 | 27,066 |
02 Apr 2024 | 8.00 | 8.14 | 7.94 | 8.06 | 7.92 | 22,217 |
28 Mar 2024 | 7.82 | 7.94 | 7.80 | 7.94 | 7.80 | 9,019 |
27 Mar 2024 | 7.68 | 7.80 | 7.68 | 7.80 | 7.67 | 3,933 |
26 Mar 2024 | 7.70 | 7.70 | 7.54 | 7.68 | 7.55 | 14,346 |
25 Mar 2024 | 7.76 | 7.76 | 7.64 | 7.70 | 7.57 | 5,695 |
22 Mar 2024 | 7.76 | 7.84 | 7.74 | 7.76 | 7.63 | 5,439 |
21 Mar 2024 | 7.70 | 7.86 | 7.70 | 7.78 | 7.65 | 6,931 |
20 Mar 2024 | 7.88 | 7.88 | 7.64 | 7.80 | 7.67 | 39,002 |
19 Mar 2024 | 8.00 | 8.10 | 8.00 | 8.04 | 7.90 | 2,369 |
18 Mar 2024 | 8.06 | 8.14 | 8.06 | 8.10 | 7.96 | 10,276 |
15 Mar 2024 | 8.04 | 8.06 | 8.00 | 8.06 | 7.92 | 9,762 |
14 Mar 2024 | 8.06 | 8.06 | 8.00 | 8.04 | 7.90 | 5,507 |
13 Mar 2024 | 8.00 | 8.06 | 7.92 | 8.04 | 7.90 | 16,816 |
12 Mar 2024 | 8.04 | 8.10 | 7.92 | 8.04 | 7.90 | 52,470 |
11 Mar 2024 | 8.04 | 8.10 | 7.92 | 8.04 | 7.90 | 160,493 |
08 Mar 2024 | 8.08 | 8.08 | 7.94 | 8.04 | 7.90 | 2,793 |
07 Mar 2024 | 8.04 | 8.10 | 7.94 | 8.08 | 7.94 | 8,229 |
06 Mar 2024 | 8.10 | 8.12 | 7.96 | 8.04 | 7.90 | 8,350 |
05 Mar 2024 | 8.14 | 8.14 | 7.96 | 8.08 | 7.94 | 4,822 |
04 Mar 2024 | 8.02 | 8.16 | 7.90 | 8.16 | 8.02 | 11,440 |
01 Mar 2024 | 8.02 | 8.20 | 7.94 | 8.02 | 7.88 | 2,530 |
29 Feb 2024 | 8.10 | 8.10 | 7.72 | 8.02 | 7.88 | 10,722 |
28 Feb 2024 | 8.02 | 8.02 | 7.98 | 8.00 | 7.86 | 7,527 |
27 Feb 2024 | 8.00 | 8.10 | 7.98 | 8.04 | 7.90 | 19,887 |
26 Feb 2024 | 8.10 | 8.14 | 8.00 | 8.04 | 7.90 | 5,485 |
23 Feb 2024 | 8.10 | 8.30 | 7.92 | 8.14 | 8.00 | 15,266 |
22 Feb 2024 | 8.20 | 8.20 | 8.02 | 8.02 | 7.88 | 7,275 |
21 Feb 2024 | 8.26 | 8.26 | 8.08 | 8.10 | 7.96 | 11,790 |
20 Feb 2024 | 8.32 | 8.42 | 8.20 | 8.26 | 8.12 | 8,456 |
19 Feb 2024 | 8.32 | 8.44 | 8.30 | 8.32 | 8.18 | 16,681 |
16 Feb 2024 | 8.24 | 8.44 | 8.24 | 8.32 | 8.18 | 62,108 |
15 Feb 2024 | 8.32 | 8.36 | 8.12 | 8.20 | 8.06 | 13,553 |
14 Feb 2024 | 8.24 | 8.34 | 8.10 | 8.20 | 8.06 | 3,640 |
13 Feb 2024 | 8.24 | 8.36 | 8.08 | 8.24 | 8.10 | 2,067 |
12 Feb 2024 | 8.28 | 8.36 | 8.10 | 8.26 | 8.12 | 1,795 |
09 Feb 2024 | 8.30 | 8.38 | 8.20 | 8.28 | 8.14 | 2,661 |
08 Feb 2024 | 8.40 | 8.40 | 8.12 | 8.28 | 8.14 | 4,124 |
07 Feb 2024 | 8.22 | 8.30 | 8.14 | 8.26 | 8.12 | 6,593 |
06 Feb 2024 | 8.44 | 8.44 | 7.98 | 8.22 | 8.08 | 11,712 |
05 Feb 2024 | 8.36 | 8.52 | 8.22 | 8.44 | 8.29 | 5,358 |
02 Feb 2024 | 8.56 | 8.56 | 8.30 | 8.32 | 8.18 | 7,227 |
01 Feb 2024 | 8.44 | 8.56 | 8.44 | 8.44 | 8.29 | 1,765 |
31 Jan 2024 | 8.42 | 8.60 | 8.36 | 8.44 | 8.29 | 3,954 |
30 Jan 2024 | 8.44 | 8.64 | 8.40 | 8.42 | 8.27 | 8,859 |
29 Jan 2024 | 8.54 | 8.66 | 8.40 | 8.52 | 8.37 | 1,967 |
26 Jan 2024 | 8.46 | 8.54 | 8.40 | 8.54 | 8.39 | 3,872 |
25 Jan 2024 | 8.50 | 8.56 | 8.46 | 8.54 | 8.39 | 3,838 |
24 Jan 2024 | 8.50 | 8.68 | 8.50 | 8.68 | 8.53 | 7,487 |
23 Jan 2024 | 8.54 | 8.60 | 8.44 | 8.54 | 8.39 | 3,484 |
22 Jan 2024 | 8.42 | 8.50 | 8.32 | 8.50 | 8.35 | 8,330 |
19 Jan 2024 | 8.40 | 8.42 | 8.28 | 8.42 | 8.27 | 7,851 |
18 Jan 2024 | 8.26 | 8.40 | 8.24 | 8.40 | 8.26 | 4,966 |
17 Jan 2024 | 8.48 | 8.48 | 8.20 | 8.36 | 8.22 | 6,908 |
16 Jan 2024 | 8.52 | 8.58 | 8.40 | 8.48 | 8.33 | 14,795 |
15 Jan 2024 | 8.40 | 8.48 | 8.36 | 8.48 | 8.33 | 9,665 |
12 Jan 2024 | 8.58 | 8.58 | 8.44 | 8.48 | 8.33 | 10,977 |
11 Jan 2024 | 8.54 | 8.70 | 8.52 | 8.60 | 8.45 | 15,580 |
10 Jan 2024 | 8.68 | 8.74 | 8.46 | 8.50 | 8.35 | 4,850 |
09 Jan 2024 | 8.60 | 8.68 | 8.50 | 8.68 | 8.53 | 6,807 |
08 Jan 2024 | 8.84 | 8.86 | 8.44 | 8.58 | 8.43 | 27,371 |
05 Jan 2024 | 8.78 | 8.84 | 8.66 | 8.84 | 8.69 | 2,315 |
04 Jan 2024 | 8.72 | 8.86 | 8.66 | 8.78 | 8.63 | 6,019 |
03 Jan 2024 | 9.00 | 9.00 | 8.72 | 8.72 | 8.57 | 9,423 |
02 Jan 2024 | 8.64 | 8.86 | 8.64 | 8.82 | 8.67 | 6,310 |
29 Dec 2023 | 8.46 | 8.86 | 8.46 | 8.84 | 8.69 | 8,852 |
28 Dec 2023 | 8.66 | 8.70 | 8.58 | 8.66 | 8.51 | 11,041 |
27 Dec 2023 | 8.60 | 8.80 | 8.56 | 8.66 | 8.51 | 10,562 |
22 Dec 2023 | 8.40 | 8.66 | 8.38 | 8.56 | 8.41 | 4,368 |
21 Dec 2023 | 8.50 | 8.68 | 8.48 | 8.56 | 8.41 | 11,796 |
20 Dec 2023 | 8.40 | 8.78 | 8.36 | 8.48 | 8.33 | 30,112 |
19 Dec 2023 | 8.40 | 8.50 | 8.32 | 8.42 | 8.27 | 2,694 |
18 Dec 2023 | 8.48 | 8.50 | 8.36 | 8.36 | 8.22 | 4,852 |
15 Dec 2023 | 8.46 | 8.50 | 8.40 | 8.40 | 8.26 | 5,934 |
14 Dec 2023 | 8.42 | 8.58 | 8.40 | 8.40 | 8.26 | 7,005 |
13 Dec 2023 | 8.40 | 8.52 | 8.40 | 8.40 | 8.26 | 4,783 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |