Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 7.02 | 7.24 | 6.80 | 7.03 | 7.03 | 171,182 |
25 Apr 2024 | 6.96 | 7.01 | 6.77 | 6.78 | 6.78 | 262,513 |
24 Apr 2024 | 7.01 | 7.03 | 6.76 | 6.92 | 6.92 | 211,174 |
24 Apr 2024 | 0.7 Dividend | |||||
23 Apr 2024 | 7.55 | 7.61 | 7.49 | 7.50 | 6.80 | 54,343 |
22 Apr 2024 | 7.45 | 7.58 | 7.32 | 7.54 | 6.84 | 1,463,510 |
19 Apr 2024 | 7.30 | 7.38 | 7.20 | 7.35 | 6.67 | 2,130,678 |
18 Apr 2024 | 7.28 | 7.31 | 7.25 | 7.26 | 6.58 | 4,429,921 |
17 Apr 2024 | 7.23 | 7.28 | 7.16 | 7.24 | 6.56 | 149,844 |
16 Apr 2024 | 7.36 | 7.41 | 7.11 | 7.11 | 6.45 | 62,992 |
15 Apr 2024 | 7.43 | 7.48 | 7.37 | 7.37 | 6.68 | 5,191,103 |
12 Apr 2024 | 7.53 | 7.56 | 7.43 | 7.47 | 6.78 | 1,419,791 |
11 Apr 2024 | 7.50 | 7.55 | 7.43 | 7.49 | 6.79 | 79,634 |
10 Apr 2024 | 7.59 | 7.68 | 7.52 | 7.54 | 6.84 | 458,602 |
09 Apr 2024 | 7.56 | 7.61 | 7.49 | 7.58 | 6.87 | 504,724 |
08 Apr 2024 | 7.64 | 7.67 | 7.55 | 7.55 | 6.85 | 1,652,025 |
05 Apr 2024 | 7.64 | 7.69 | 7.57 | 7.60 | 6.89 | 111,370 |
04 Apr 2024 | 7.62 | 7.70 | 7.55 | 7.60 | 6.89 | 91,676 |
03 Apr 2024 | 7.50 | 7.61 | 7.49 | 7.61 | 6.90 | 105,181 |
02 Apr 2024 | 7.59 | 7.63 | 7.50 | 7.51 | 6.80 | 2,101,073 |
28 Mar 2024 | 7.59 | 7.51 | 7.25 | 7.52 | 6.82 | 110,148 |
27 Mar 2024 | 7.50 | 7.61 | 7.36 | 7.46 | 6.76 | 754,125 |
26 Mar 2024 | 7.34 | 7.38 | 7.29 | 7.34 | 6.66 | 24,760 |
25 Mar 2024 | 7.36 | 7.37 | 7.26 | 7.34 | 6.66 | 71,081 |
22 Mar 2024 | 7.25 | 7.32 | 7.20 | 7.32 | 6.64 | 66,727 |
21 Mar 2024 | 7.37 | 7.42 | 7.25 | 7.27 | 6.59 | 104,267 |
20 Mar 2024 | 7.31 | 7.35 | 7.27 | 7.35 | 6.66 | 128,473 |
19 Mar 2024 | 7.41 | 7.45 | 7.30 | 7.34 | 6.65 | 1,629,568 |
18 Mar 2024 | 7.63 | 7.68 | 7.38 | 7.43 | 6.74 | 200,512 |
15 Mar 2024 | 7.62 | 7.71 | 7.61 | 7.64 | 6.93 | 158,602 |
14 Mar 2024 | 7.61 | 7.67 | 7.56 | 7.63 | 6.91 | 359,105 |
13 Mar 2024 | 7.61 | 7.66 | 7.54 | 7.61 | 6.90 | 88,806 |
12 Mar 2024 | 7.57 | 7.64 | 7.50 | 7.62 | 6.91 | 121,142 |
11 Mar 2024 | 7.62 | 7.66 | 7.49 | 7.55 | 6.84 | 943,459 |
08 Mar 2024 | 7.57 | 7.62 | 7.49 | 7.60 | 6.89 | 57,203 |
07 Mar 2024 | 7.67 | 7.71 | 7.55 | 7.60 | 6.89 | 126,055 |
06 Mar 2024 | 7.65 | 7.71 | 7.63 | 7.68 | 6.96 | 236,762 |
05 Mar 2024 | 7.62 | 7.72 | 7.52 | 7.64 | 6.92 | 63,278 |
04 Mar 2024 | 7.70 | 7.87 | 7.58 | 7.68 | 6.96 | 87,078 |
01 Mar 2024 | 7.75 | 7.77 | 7.67 | 7.77 | 7.04 | 272,221 |
29 Feb 2024 | 7.81 | 7.86 | 7.69 | 7.72 | 7.00 | 145,030 |
28 Feb 2024 | 7.92 | 7.98 | 7.78 | 7.79 | 7.07 | 149,526 |
27 Feb 2024 | 8.08 | 8.04 | 7.83 | 7.94 | 7.20 | 784,711 |
26 Feb 2024 | 8.45 | 8.52 | 8.13 | 8.15 | 7.39 | 185,537 |
23 Feb 2024 | 8.32 | 8.47 | 8.20 | 8.45 | 7.66 | 157,603 |
22 Feb 2024 | 8.28 | 8.33 | 8.21 | 8.27 | 7.50 | 55,464 |
21 Feb 2024 | 8.29 | 8.32 | 8.22 | 8.26 | 7.49 | 1,633,402 |
20 Feb 2024 | 8.30 | 8.40 | 8.08 | 8.27 | 7.50 | 1,655,145 |
19 Feb 2024 | 8.16 | 8.39 | 8.11 | 8.35 | 7.57 | 133,093 |
16 Feb 2024 | 8.35 | 8.34 | 8.16 | 8.17 | 7.41 | 122,776 |
15 Feb 2024 | 8.38 | 8.36 | 8.29 | 8.31 | 7.54 | 63,647 |
14 Feb 2024 | 8.24 | 8.35 | 8.18 | 8.31 | 7.54 | 1,796,064 |
13 Feb 2024 | 8.31 | 8.41 | 8.22 | 8.22 | 7.46 | 35,262 |
12 Feb 2024 | 8.34 | 8.40 | 8.32 | 8.34 | 7.56 | 73,860 |
09 Feb 2024 | 8.38 | 8.46 | 8.22 | 8.31 | 7.53 | 80,388 |
08 Feb 2024 | 8.42 | 8.45 | 8.34 | 8.38 | 7.60 | 79,529 |
07 Feb 2024 | 8.45 | 8.55 | 8.33 | 8.38 | 7.60 | 1,933,616 |
06 Feb 2024 | 8.66 | 8.55 | 8.41 | 8.49 | 7.70 | 85,207 |
05 Feb 2024 | 8.65 | 8.73 | 8.57 | 8.60 | 7.79 | 187,470 |
02 Feb 2024 | 8.69 | 8.78 | 8.64 | 8.65 | 7.85 | 114,936 |
01 Feb 2024 | 8.84 | 8.85 | 8.68 | 8.72 | 7.91 | 176,237 |
31 Jan 2024 | 8.80 | 8.83 | 8.76 | 8.80 | 7.98 | 65,849 |
30 Jan 2024 | 8.78 | 8.86 | 8.73 | 8.81 | 7.99 | 54,861 |
29 Jan 2024 | 9.02 | 9.13 | 8.78 | 8.81 | 7.99 | 155,308 |
26 Jan 2024 | 9.10 | 9.12 | 8.98 | 9.12 | 8.27 | 1,455,698 |
25 Jan 2024 | 9.19 | 9.25 | 9.05 | 9.06 | 8.21 | 312,434 |
24 Jan 2024 | 9.20 | 9.27 | 9.15 | 9.20 | 8.34 | 1,118,972 |
23 Jan 2024 | 9.26 | 9.33 | 8.99 | 9.20 | 8.34 | 90,859 |
22 Jan 2024 | 9.27 | 9.32 | 9.25 | 9.27 | 8.41 | 54,952 |
19 Jan 2024 | 9.25 | 9.29 | 9.19 | 9.23 | 8.37 | 133,769 |
18 Jan 2024 | 9.32 | 9.31 | 9.13 | 9.22 | 8.36 | 125,727 |
17 Jan 2024 | 9.04 | 9.31 | 8.96 | 9.30 | 8.43 | 259,818 |
16 Jan 2024 | 8.91 | 9.04 | 8.88 | 9.03 | 8.19 | 117,077 |
15 Jan 2024 | 8.88 | 8.90 | 8.84 | 8.90 | 8.07 | 91,108 |
12 Jan 2024 | 8.77 | 8.89 | 8.73 | 8.85 | 8.03 | 105,299 |
11 Jan 2024 | 8.89 | 8.95 | 8.74 | 8.76 | 7.94 | 47,628 |
10 Jan 2024 | 8.96 | 8.89 | 8.78 | 8.85 | 8.03 | 49,578 |
09 Jan 2024 | 8.84 | 8.88 | 8.76 | 8.81 | 7.99 | 82,839 |
08 Jan 2024 | 8.97 | 8.97 | 8.69 | 8.80 | 7.98 | 82,372 |
05 Jan 2024 | 8.88 | 8.99 | 8.88 | 8.97 | 8.13 | 113,131 |
04 Jan 2024 | 8.70 | 8.91 | 8.67 | 8.91 | 8.08 | 135,131 |
03 Jan 2024 | 8.72 | 8.82 | 8.70 | 8.72 | 7.91 | 67,911 |
02 Jan 2024 | 8.55 | 8.78 | 8.56 | 8.74 | 7.93 | 570,157 |
29 Dec 2023 | 8.53 | 8.58 | 8.48 | 8.53 | 7.73 | 30,900 |
28 Dec 2023 | 8.52 | 8.56 | 8.50 | 8.53 | 7.73 | 49,663 |
27 Dec 2023 | 8.58 | 8.60 | 8.51 | 8.52 | 7.73 | 66,746 |
22 Dec 2023 | 8.45 | 8.58 | 8.46 | 8.48 | 7.69 | 106,948 |
21 Dec 2023 | 8.53 | 8.57 | 8.41 | 8.51 | 7.71 | 127,631 |
20 Dec 2023 | 8.54 | 8.61 | 8.52 | 8.56 | 7.76 | 131,881 |
19 Dec 2023 | 8.53 | 8.55 | 8.42 | 8.52 | 7.73 | 1,703,115 |
18 Dec 2023 | 8.60 | 8.65 | 8.50 | 8.53 | 7.74 | 221,927 |
15 Dec 2023 | 8.71 | 8.86 | 8.58 | 8.61 | 7.80 | 181,332 |
14 Dec 2023 | 8.68 | 8.78 | 8.59 | 8.70 | 7.89 | 966,680 |
13 Dec 2023 | 8.70 | 8.70 | 8.57 | 8.65 | 7.84 | 3,177,149 |
12 Dec 2023 | 8.78 | 8.83 | 8.68 | 8.68 | 7.87 | 109,857 |
11 Dec 2023 | 8.82 | 8.86 | 8.75 | 8.75 | 7.93 | 52,080 |
08 Dec 2023 | 8.89 | 8.96 | 8.83 | 8.85 | 8.02 | 4,654,205 |
07 Dec 2023 | 8.66 | 8.93 | 8.62 | 8.93 | 8.10 | 132,439 |
06 Dec 2023 | 8.65 | 9.04 | 8.63 | 8.66 | 7.86 | 245,000 |
06 Dec 2023 | 0.5 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |