Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
01 May 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
30 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
29 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
26 Apr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
25 Apr 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
24 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
23 Apr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
22 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
19 Apr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
18 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
17 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
16 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
15 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
12 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
11 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
10 Apr 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
09 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
08 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
05 Apr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
04 Apr 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
03 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
02 Apr 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
01 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
28 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
27 Mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
26 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
25 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
22 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
21 Mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
20 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
19 Mar 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
18 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
15 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
14 Mar 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
13 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
12 Mar 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
11 Mar 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
08 Mar 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
07 Mar 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
06 Mar 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
05 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
04 Mar 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
01 Mar 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
29 Feb 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
28 Feb 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
27 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
26 Feb 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
23 Feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
22 Feb 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
21 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
20 Feb 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
16 Feb 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
15 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
14 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
13 Feb 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
12 Feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
09 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
08 Feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
07 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
06 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
05 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
02 Feb 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
01 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
31 Jan 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
30 Jan 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
29 Jan 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
26 Jan 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
25 Jan 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
24 Jan 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
23 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
22 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
19 Jan 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
18 Jan 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
17 Jan 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
16 Jan 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
12 Jan 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
11 Jan 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
10 Jan 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
09 Jan 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
08 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
05 Jan 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
04 Jan 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
03 Jan 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
02 Jan 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
29 Dec 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
28 Dec 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
28 Dec 2023 | 0.139 Dividend | |||||
27 Dec 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.11 | - |
26 Dec 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.06 | - |
22 Dec 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.03 | - |
21 Dec 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.02 | - |
20 Dec 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 6.93 | - |
19 Dec 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.00 | - |
18 Dec 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 6.91 | - |
15 Dec 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 6.93 | - |
14 Dec 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.00 | - |
13 Dec 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 6.81 | - |
12 Dec 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |