Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 58 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 9.02 | 9.02 | 8.95 | 8.96 | 8.96 | 611 |
29 Apr 2024 | 8.99 | 9.00 | 8.95 | 9.00 | 9.00 | 1,163 |
26 Apr 2024 | 9.06 | 9.06 | 8.91 | 8.91 | 8.91 | 19,332 |
24 Apr 2024 | 8.95 | 9.08 | 8.95 | 9.08 | 9.08 | 6,035 |
23 Apr 2024 | 8.81 | 8.90 | 8.81 | 8.90 | 8.90 | 7,522 |
22 Apr 2024 | 8.75 | 8.85 | 8.74 | 8.79 | 8.79 | 4,754 |
19 Apr 2024 | 8.83 | 8.83 | 8.73 | 8.73 | 8.73 | 8,284 |
18 Apr 2024 | 8.81 | 8.85 | 8.81 | 8.85 | 8.85 | 154 |
17 Apr 2024 | 8.81 | 8.81 | 8.80 | 8.80 | 8.80 | 220 |
16 Apr 2024 | 8.97 | 8.97 | 8.82 | 8.82 | 8.82 | 230 |
15 Apr 2024 | 9.03 | 9.03 | 8.94 | 8.97 | 8.97 | 819 |
12 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
11 Apr 2024 | 9.11 | 9.11 | 9.07 | 9.08 | 9.08 | 19,953 |
10 Apr 2024 | 9.27 | 9.27 | 9.18 | 9.18 | 9.18 | 195 |
09 Apr 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
08 Apr 2024 | 9.21 | 9.21 | 9.14 | 9.14 | 9.14 | 10,171 |
05 Apr 2024 | 9.16 | 9.16 | 9.09 | 9.09 | 9.09 | 485 |
04 Apr 2024 | 9.19 | 9.22 | 9.12 | 9.21 | 9.21 | 4,710 |
03 Apr 2024 | 9.27 | 9.27 | 9.11 | 9.11 | 9.11 | 6,486 |
02 Apr 2024 | 9.24 | 9.29 | 9.24 | 9.25 | 9.25 | 12,379 |
28 Mar 2024 | 9.23 | 9.26 | 9.21 | 9.24 | 9.24 | 43,231 |
27 Mar 2024 | 9.19 | 9.21 | 9.10 | 9.20 | 9.20 | 2,519 |
26 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
25 Mar 2024 | 9.16 | 9.19 | 9.10 | 9.14 | 9.14 | 2,982 |
22 Mar 2024 | 9.20 | 9.20 | 9.18 | 9.18 | 9.18 | 5,116 |
21 Mar 2024 | 8.98 | 9.16 | 8.98 | 9.16 | 9.16 | 19,908 |
20 Mar 2024 | 8.91 | 9.02 | 8.91 | 9.00 | 9.00 | 26,478 |
19 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1,463 |
18 Mar 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
15 Mar 2024 | 8.91 | 8.91 | 8.74 | 8.86 | 8.86 | 1,640 |
14 Mar 2024 | 9.01 | 9.01 | 8.91 | 8.91 | 8.91 | 10,154 |
13 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 694 |
12 Mar 2024 | 8.93 | 9.01 | 8.93 | 9.01 | 9.01 | 12,694 |
11 Mar 2024 | 9.17 | 9.17 | 9.02 | 9.02 | 9.02 | 10,619 |
08 Mar 2024 | 9.09 | 9.11 | 9.05 | 9.11 | 9.11 | 1,953 |
07 Mar 2024 | 8.92 | 9.01 | 8.92 | 8.96 | 8.96 | 516 |
06 Mar 2024 | 8.77 | 8.90 | 8.77 | 8.90 | 8.90 | 2,450 |
05 Mar 2024 | 8.90 | 8.90 | 8.82 | 8.85 | 8.85 | 6,090 |
04 Mar 2024 | 8.87 | 8.90 | 8.87 | 8.90 | 8.90 | 866 |
01 Mar 2024 | 8.76 | 8.85 | 8.76 | 8.85 | 8.85 | 3,392 |
29 Feb 2024 | 8.75 | 8.75 | 8.74 | 8.75 | 8.75 | 8,468 |
28 Feb 2024 | 8.77 | 8.77 | 8.68 | 8.73 | 8.73 | 32,108 |
28 Feb 2024 | 0.149695 Dividend | |||||
27 Feb 2024 | 8.82 | 8.90 | 8.82 | 8.90 | 8.75 | 2,051 |
26 Feb 2024 | 8.72 | 8.82 | 8.72 | 8.82 | 8.67 | 9,206 |
23 Feb 2024 | 8.78 | 8.83 | 8.78 | 8.83 | 8.68 | 356 |
22 Feb 2024 | 8.70 | 8.70 | 8.64 | 8.64 | 8.50 | 1,003 |
21 Feb 2024 | 8.71 | 8.83 | 8.71 | 8.75 | 8.60 | 294 |
20 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.55 | 292 |
19 Feb 2024 | 8.64 | 8.76 | 8.64 | 8.76 | 8.61 | 4,486 |
16 Feb 2024 | 8.76 | 8.78 | 8.67 | 8.70 | 8.55 | 2,615 |
15 Feb 2024 | 8.58 | 8.69 | 8.58 | 8.63 | 8.49 | 224 |
14 Feb 2024 | 8.55 | 8.56 | 8.55 | 8.56 | 8.41 | 134 |
13 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.55 | 166 |
12 Feb 2024 | 8.53 | 8.62 | 8.53 | 8.61 | 8.47 | 6,222 |
09 Feb 2024 | 8.57 | 8.62 | 8.57 | 8.62 | 8.47 | 945 |
08 Feb 2024 | 8.52 | 8.61 | 8.52 | 8.61 | 8.46 | 1,738 |
07 Feb 2024 | 8.59 | 8.63 | 8.56 | 8.56 | 8.42 | 1,496 |
05 Feb 2024 | 8.55 | 8.61 | 8.50 | 8.61 | 8.47 | 1,033 |
02 Feb 2024 | 8.48 | 8.58 | 8.48 | 8.58 | 8.44 | 884 |
01 Feb 2024 | 8.60 | 8.61 | 8.60 | 8.61 | 8.47 | 6,609 |
31 Jan 2024 | 8.52 | 8.59 | 8.52 | 8.59 | 8.45 | 1,140 |
30 Jan 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.53 | 150 |
29 Jan 2024 | 8.53 | 8.65 | 8.53 | 8.65 | 8.51 | 1,648 |
26 Jan 2024 | 8.52 | 8.53 | 8.52 | 8.53 | 8.38 | 470 |
25 Jan 2024 | 8.48 | 8.53 | 8.48 | 8.50 | 8.36 | 10,574 |
24 Jan 2024 | 8.57 | 8.57 | 8.50 | 8.50 | 8.35 | 1,892 |
23 Jan 2024 | 8.49 | 8.58 | 8.49 | 8.58 | 8.43 | 1,070 |
22 Jan 2024 | 8.39 | 8.48 | 8.39 | 8.47 | 8.33 | 1,767 |
19 Jan 2024 | 8.35 | 8.40 | 8.35 | 8.40 | 8.26 | 19,243 |
18 Jan 2024 | 8.27 | 8.27 | 8.25 | 8.25 | 8.12 | 678 |
17 Jan 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.13 | 232 |
16 Jan 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.18 | 124 |
15 Jan 2024 | 8.27 | 8.28 | 8.27 | 8.28 | 8.14 | 1,256 |
12 Jan 2024 | 8.35 | 8.35 | 8.30 | 8.30 | 8.16 | 3,510 |
11 Jan 2024 | 8.37 | 8.37 | 8.32 | 8.32 | 8.18 | 1,025 |
10 Jan 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.10 | 182 |
09 Jan 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.12 | - |
08 Jan 2024 | 8.26 | 8.33 | 8.24 | 8.26 | 8.12 | 5,097 |
05 Jan 2024 | 8.28 | 8.29 | 8.19 | 8.26 | 8.12 | 5,333 |
04 Jan 2024 | 8.32 | 8.32 | 8.21 | 8.24 | 8.10 | 9,888 |
03 Jan 2024 | 8.39 | 8.39 | 8.28 | 8.30 | 8.16 | 3,761 |
29 Dec 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.13 | 93 |
28 Dec 2023 | 8.35 | 8.35 | 8.30 | 8.35 | 8.21 | 5,061 |
27 Dec 2023 | 8.30 | 8.30 | 8.26 | 8.26 | 8.12 | 13,062 |
22 Dec 2023 | 8.30 | 8.30 | 8.22 | 8.22 | 8.08 | 400 |
21 Dec 2023 | 8.24 | 8.30 | 8.14 | 8.30 | 8.16 | 492 |
20 Dec 2023 | 8.34 | 8.34 | 8.23 | 8.30 | 8.16 | 7,200 |
19 Dec 2023 | 8.17 | 8.22 | 8.17 | 8.22 | 8.09 | 7,807 |
18 Dec 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.25 | 23,870 |
15 Dec 2023 | 8.20 | 8.20 | 8.13 | 8.15 | 8.01 | 568 |
14 Dec 2023 | 8.10 | 8.11 | 8.10 | 8.10 | 7.96 | 4,574 |
13 Dec 2023 | 7.98 | 8.00 | 7.89 | 7.97 | 7.83 | 14,536 |
12 Dec 2023 | 7.87 | 7.92 | 7.87 | 7.92 | 7.79 | 766 |
11 Dec 2023 | 7.95 | 7.95 | 7.90 | 7.90 | 7.77 | 10,798 |
08 Dec 2023 | 7.91 | 7.91 | 7.86 | 7.86 | 7.72 | 724 |
07 Dec 2023 | 7.91 | 7.91 | 7.82 | 7.82 | 7.68 | 1,370 |
06 Dec 2023 | 7.86 | 7.86 | 7.82 | 7.82 | 7.69 | 1,538 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |