Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 44 |
08 May 2024 | 8.42 | 8.75 | 8.42 | 8.75 | 8.75 | 44 |
07 May 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
06 May 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
03 May 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
02 May 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
30 Apr 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
29 Apr 2024 | 8.27 | 8.78 | 8.27 | 8.78 | 8.78 | 6 |
29 Apr 2024 | 0.05833 Dividend | |||||
26 Apr 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.13 | - |
25 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | - |
24 Apr 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.31 | - |
23 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.36 | - |
22 Apr 2024 | 8.18 | 8.76 | 8.18 | 8.76 | 8.70 | 165 |
19 Apr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.15 | - |
18 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.11 | - |
17 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.23 | - |
16 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.26 | - |
15 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.36 | - |
12 Apr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.43 | - |
11 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.45 | - |
10 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.56 | - |
09 Apr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.57 | - |
08 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.45 | - |
05 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | - |
04 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.37 | - |
03 Apr 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.40 | - |
02 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.69 | - |
28 Mar 2024 | 8.68 | 8.70 | 8.68 | 8.70 | 8.64 | 30 |
27 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.36 | - |
27 Mar 2024 | 0.05833 Dividend | |||||
26 Mar 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.25 | - |
25 Mar 2024 | 8.36 | 8.80 | 8.36 | 8.80 | 8.68 | 164 |
22 Mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.35 | - |
21 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.24 | - |
20 Mar 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.22 | - |
19 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | - |
18 Mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.28 | - |
15 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.31 | - |
14 Mar 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.39 | - |
13 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.41 | - |
12 Mar 2024 | 8.51 | 8.98 | 8.51 | 8.98 | 8.86 | 92 |
11 Mar 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.36 | - |
08 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.29 | - |
07 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.30 | - |
06 Mar 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.25 | - |
05 Mar 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.35 | - |
04 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.38 | - |
01 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.29 | - |
29 Feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.49 | - |
28 Feb 2024 | 8.81 | 9.17 | 8.81 | 9.17 | 9.05 | 157 |
28 Feb 2024 | 0.05833 Dividend | |||||
27 Feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.67 | - |
26 Feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.82 | - |
23 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.81 | - |
22 Feb 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.81 | - |
21 Feb 2024 | 8.99 | 9.40 | 8.99 | 9.40 | 9.21 | 15 |
20 Feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.84 | - |
19 Feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.85 | - |
16 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.87 | - |
15 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.71 | - |
14 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.62 | - |
13 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.89 | - |
12 Feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 8.89 | - |
09 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.87 | - |
08 Feb 2024 | 9.13 | 9.60 | 9.13 | 9.60 | 9.40 | 31 |
07 Feb 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.03 | - |
06 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.87 | - |
05 Feb 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.03 | - |
02 Feb 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 8.98 | - |
01 Feb 2024 | 8.97 | 9.56 | 8.97 | 9.56 | 9.36 | 1 |
31 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.90 | - |
30 Jan 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.09 | - |
30 Jan 2024 | 0.05833 Dividend | |||||
29 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.81 | - |
26 Jan 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.77 | - |
25 Jan 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.69 | - |
24 Jan 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 8.93 | - |
23 Jan 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 8.88 | - |
22 Jan 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.80 | - |
19 Jan 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.58 | - |
18 Jan 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.63 | - |
17 Jan 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.98 | - |
16 Jan 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 8.97 | - |
15 Jan 2024 | 9.18 | 9.65 | 9.18 | 9.65 | 9.39 | 50 |
12 Jan 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 8.91 | - |
11 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.81 | - |
10 Jan 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.81 | - |
09 Jan 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 8.94 | - |
08 Jan 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 8.91 | - |
05 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.91 | - |
04 Jan 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.96 | - |
03 Jan 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.01 | - |
02 Jan 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.03 | - |
29 Dec 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.02 | - |
28 Dec 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.08 | - |
28 Dec 2023 | 0.05833 Dividend | |||||
27 Dec 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 8.95 | - |
22 Dec 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 8.86 | - |
21 Dec 2023 | 9.14 | 9.70 | 9.14 | 9.70 | 9.38 | 5 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |