Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.00 | 0.00 | 0.00 | 8.09 | 8.09 | 34,944 |
07 May 2024 | 8.04 | 8.04 | 8.03 | 8.08 | 8.08 | 673 |
03 May 2024 | 7.93 | 7.93 | 7.92 | 7.94 | 7.94 | 923 |
02 May 2024 | 7.89 | 7.90 | 7.89 | 7.89 | 7.89 | 2,291 |
01 May 2024 | 7.85 | 7.86 | 7.85 | 7.86 | 7.86 | 152,110 |
30 Apr 2024 | 7.90 | 7.92 | 7.89 | 7.89 | 7.89 | 533 |
29 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 916 |
26 Apr 2024 | 7.88 | 7.88 | 7.84 | 7.87 | 7.87 | 8,685 |
25 Apr 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1,295 |
24 Apr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
23 Apr 2024 | 7.84 | 7.85 | 7.84 | 7.90 | 7.90 | 2,178 |
22 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1,319 |
19 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.78 | 7.78 | 14 |
18 Apr 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 544 |
18 Apr 2024 | 0.0592 Dividend | |||||
17 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.74 | 1,188 |
16 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.79 | 323 |
15 Apr 2024 | 7.97 | 7.97 | 7.92 | 7.92 | 7.86 | 133,910 |
12 Apr 2024 | 8.02 | 8.02 | 7.97 | 7.97 | 7.90 | 1,702 |
11 Apr 2024 | 8.01 | 8.04 | 8.01 | 7.98 | 7.92 | 2,436 |
10 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.96 | - |
09 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.01 | - |
08 Apr 2024 | 8.12 | 8.13 | 8.09 | 8.11 | 8.05 | 894 |
05 Apr 2024 | 8.06 | 8.10 | 8.06 | 8.10 | 8.04 | 3,471 |
04 Apr 2024 | 8.15 | 8.16 | 8.15 | 8.16 | 8.10 | 3,509 |
03 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | 455 |
02 Apr 2024 | 8.18 | 8.18 | 8.13 | 8.13 | 8.07 | 1,990 |
28 Mar 2024 | 8.19 | 8.23 | 8.19 | 8.22 | 8.16 | 208,931 |
27 Mar 2024 | 8.16 | 8.16 | 8.16 | 8.15 | 8.09 | 332 |
26 Mar 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | 1,128 |
25 Mar 2024 | 8.12 | 8.15 | 8.12 | 8.13 | 8.06 | 1,450 |
22 Mar 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | 4,132 |
21 Mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.10 | 193 |
20 Mar 2024 | 8.09 | 8.10 | 8.08 | 8.08 | 8.02 | 2,066 |
19 Mar 2024 | 8.04 | 8.07 | 8.04 | 8.07 | 8.01 | 7,322 |
18 Mar 2024 | 8.05 | 8.05 | 8.02 | 8.05 | 7.99 | 217 |
15 Mar 2024 | 8.05 | 8.05 | 7.97 | 7.97 | 7.91 | 3,071 |
14 Mar 2024 | 8.09 | 8.09 | 8.05 | 8.05 | 7.99 | 3,510 |
13 Mar 2024 | 8.11 | 8.11 | 8.10 | 8.11 | 8.05 | 7,000 |
12 Mar 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.02 | 1,973 |
11 Mar 2024 | 8.01 | 8.05 | 8.00 | 8.02 | 7.96 | 37,153 |
08 Mar 2024 | 8.06 | 8.06 | 8.05 | 8.05 | 7.99 | 210 |
07 Mar 2024 | 8.02 | 8.02 | 8.01 | 8.05 | 7.99 | 520 |
06 Mar 2024 | 7.97 | 8.02 | 7.97 | 8.02 | 7.96 | 2,813 |
05 Mar 2024 | 8.01 | 8.01 | 7.97 | 7.97 | 7.91 | 1,318 |
04 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | 271 |
01 Mar 2024 | 7.97 | 7.97 | 7.97 | 7.99 | 7.93 | 150,829 |
29 Feb 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.90 | 4,358 |
28 Feb 2024 | 7.95 | 7.95 | 7.94 | 7.95 | 7.89 | 1,491 |
27 Feb 2024 | 7.93 | 7.96 | 7.93 | 7.93 | 7.87 | 17,499 |
26 Feb 2024 | 7.97 | 7.98 | 7.97 | 7.96 | 7.90 | 983 |
23 Feb 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.93 | 191 |
22 Feb 2024 | 7.88 | 7.91 | 7.80 | 7.91 | 7.85 | 5,145 |
21 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.74 | 3,382 |
20 Feb 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.78 | - |
19 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.84 | 7.78 | - |
16 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.81 | 10,398 |
15 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.79 | 358 |
14 Feb 2024 | 7.79 | 7.80 | 7.79 | 7.80 | 7.74 | 491 |
13 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.71 | 16 |
12 Feb 2024 | 7.86 | 7.87 | 7.84 | 7.87 | 7.81 | 2,992 |
09 Feb 2024 | 7.81 | 7.81 | 7.81 | 7.83 | 7.77 | 311 |
08 Feb 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.75 | - |
07 Feb 2024 | 7.80 | 7.84 | 7.80 | 7.83 | 7.77 | 59,409 |
06 Feb 2024 | 7.80 | 7.81 | 7.80 | 7.79 | 7.73 | 1,340 |
05 Feb 2024 | 7.78 | 7.84 | 7.78 | 7.79 | 7.73 | 1 |
02 Feb 2024 | 7.84 | 7.84 | 7.82 | 7.82 | 7.77 | 230,165 |
01 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.73 | 7.67 | 75 |
31 Jan 2024 | 7.79 | 7.79 | 7.78 | 7.78 | 7.72 | 35,864 |
30 Jan 2024 | 7.78 | 7.78 | 7.78 | 7.79 | 7.73 | 78 |
29 Jan 2024 | 7.75 | 7.75 | 7.73 | 7.75 | 7.69 | 2,894 |
26 Jan 2024 | 7.73 | 7.75 | 7.73 | 7.76 | 7.70 | 267 |
25 Jan 2024 | 7.72 | 7.74 | 7.71 | 7.72 | 7.67 | 26,745 |
24 Jan 2024 | 7.76 | 7.76 | 7.74 | 7.74 | 7.68 | 3,835 |
23 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.66 | 2,310 |
22 Jan 2024 | 7.72 | 7.72 | 7.71 | 7.71 | 7.65 | 722 |
19 Jan 2024 | 7.65 | 7.65 | 7.62 | 7.65 | 7.60 | 1,735 |
18 Jan 2024 | 7.59 | 7.59 | 7.57 | 7.58 | 7.52 | 6,258 |
17 Jan 2024 | 7.58 | 7.60 | 7.58 | 7.60 | 7.55 | 3,192 |
16 Jan 2024 | 7.60 | 7.63 | 7.60 | 7.63 | 7.58 | 2,107 |
15 Jan 2024 | 7.63 | 7.63 | 7.62 | 7.62 | 7.56 | 1,148 |
12 Jan 2024 | 7.61 | 7.64 | 7.61 | 7.63 | 7.57 | 25,332 |
11 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.49 | 254 |
10 Jan 2024 | 7.57 | 7.59 | 7.57 | 7.58 | 7.53 | 12,391 |
09 Jan 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.52 | 643 |
08 Jan 2024 | 7.52 | 7.53 | 7.52 | 7.53 | 7.48 | 709 |
05 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.52 | 7.46 | 1,523 |
04 Jan 2024 | 7.53 | 7.54 | 7.53 | 7.54 | 7.49 | 776 |
03 Jan 2024 | 7.53 | 7.53 | 7.53 | 7.52 | 7.47 | 150 |
02 Jan 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.46 | - |
29 Dec 2023 | 7.53 | 7.54 | 7.53 | 7.52 | 7.47 | 355,684 |
28 Dec 2023 | 7.50 | 7.51 | 7.50 | 7.51 | 7.46 | 1,013 |
27 Dec 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.43 | - |
22 Dec 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.38 | 4,510 |
21 Dec 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.36 | 365 |
20 Dec 2023 | 7.52 | 7.52 | 7.47 | 7.47 | 7.42 | 2,802 |
19 Dec 2023 | 7.50 | 7.50 | 7.49 | 7.49 | 7.44 | 3,604 |
18 Dec 2023 | 7.46 | 7.46 | 7.46 | 7.48 | 7.42 | 572 |
15 Dec 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.38 | - |
14 Dec 2023 | 7.55 | 7.55 | 7.48 | 7.48 | 7.42 | 385 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |