Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 8.63 | 8.64 | 8.51 | 8.51 | 8.51 | 444,885 |
26 Apr 2024 | 8.63 | 8.64 | 8.51 | 8.51 | 8.51 | 444,885 |
24 Apr 2024 | 8.55 | 8.65 | 8.54 | 8.65 | 8.65 | 380,562 |
23 Apr 2024 | 8.55 | 8.61 | 8.45 | 8.55 | 8.55 | 681,906 |
22 Apr 2024 | 8.56 | 8.60 | 8.53 | 8.60 | 8.60 | 301,223 |
19 Apr 2024 | 8.47 | 8.58 | 8.43 | 8.58 | 8.58 | 1,931,622 |
18 Apr 2024 | 8.57 | 8.57 | 8.41 | 8.51 | 8.51 | 634,129 |
17 Apr 2024 | 8.40 | 8.59 | 8.40 | 8.59 | 8.59 | 559,286 |
16 Apr 2024 | 8.40 | 8.47 | 8.39 | 8.42 | 8.42 | 617,775 |
15 Apr 2024 | 8.38 | 8.48 | 8.37 | 8.41 | 8.41 | 298,700 |
12 Apr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
11 Apr 2024 | 8.42 | 8.53 | 8.37 | 8.49 | 8.49 | 338,912 |
10 Apr 2024 | 8.38 | 8.48 | 8.38 | 8.42 | 8.42 | 170,844 |
09 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
08 Apr 2024 | 8.55 | 8.55 | 8.33 | 8.42 | 8.42 | 260,146 |
05 Apr 2024 | 8.45 | 8.58 | 8.35 | 8.56 | 8.56 | 442,709 |
04 Apr 2024 | 8.40 | 8.45 | 8.33 | 8.40 | 8.40 | 361,041 |
03 Apr 2024 | 8.45 | 8.49 | 8.28 | 8.45 | 8.45 | 715,137 |
02 Apr 2024 | 8.55 | 8.65 | 8.32 | 8.40 | 8.40 | 388,691 |
28 Mar 2024 | 8.58 | 8.65 | 8.50 | 8.65 | 8.65 | 697,199 |
27 Mar 2024 | 8.40 | 8.58 | 8.30 | 8.53 | 8.53 | 651,338 |
26 Mar 2024 | 8.34 | 8.53 | 8.26 | 8.53 | 8.53 | 348,992 |
25 Mar 2024 | 8.35 | 8.41 | 8.23 | 8.34 | 8.34 | 528,208 |
22 Mar 2024 | 8.35 | 8.50 | 8.34 | 8.41 | 8.41 | 608,692 |
21 Mar 2024 | 8.25 | 8.38 | 8.25 | 8.38 | 8.38 | 556,033 |
20 Mar 2024 | 8.37 | 8.37 | 8.20 | 8.35 | 8.35 | 613,259 |
19 Mar 2024 | 8.17 | 8.36 | 8.11 | 8.36 | 8.36 | 698,557 |
18 Mar 2024 | 8.30 | 8.30 | 8.11 | 8.17 | 8.17 | 735,376 |
15 Mar 2024 | 8.29 | 8.35 | 8.25 | 8.35 | 8.35 | 3,114,821 |
14 Mar 2024 | 8.24 | 8.38 | 8.17 | 8.38 | 8.38 | 1,020,344 |
13 Mar 2024 | 8.23 | 8.25 | 8.11 | 8.23 | 8.23 | 464,752 |
12 Mar 2024 | 8.15 | 8.26 | 8.15 | 8.26 | 8.26 | 476,463 |
11 Mar 2024 | 8.18 | 8.25 | 8.14 | 8.20 | 8.20 | 652,182 |
08 Mar 2024 | 8.16 | 8.24 | 8.10 | 8.20 | 8.20 | 516,809 |
07 Mar 2024 | 8.18 | 8.25 | 8.18 | 8.20 | 8.20 | 477,132 |
06 Mar 2024 | 8.25 | 8.25 | 8.15 | 8.22 | 8.22 | 491,902 |
05 Mar 2024 | 8.18 | 8.30 | 8.15 | 8.30 | 8.30 | 601,391 |
04 Mar 2024 | 8.11 | 8.19 | 8.09 | 8.18 | 8.18 | 360,295 |
01 Mar 2024 | 8.06 | 8.14 | 8.04 | 8.11 | 8.11 | 574,416 |
29 Feb 2024 | 8.08 | 8.08 | 8.03 | 8.07 | 8.07 | 1,131,870 |
28 Feb 2024 | 8.05 | 8.23 | 8.00 | 8.09 | 8.09 | 457,772 |
27 Feb 2024 | 8.01 | 8.05 | 7.92 | 8.02 | 8.02 | 686,335 |
26 Feb 2024 | 8.09 | 8.10 | 8.02 | 8.05 | 8.05 | 313,523 |
26 Feb 2024 | 0.14 Dividend | |||||
23 Feb 2024 | 8.21 | 8.21 | 8.13 | 8.16 | 8.02 | 616,275 |
22 Feb 2024 | 8.12 | 8.20 | 8.12 | 8.17 | 8.03 | 335,898 |
21 Feb 2024 | 8.07 | 8.15 | 8.06 | 8.12 | 7.98 | 799,741 |
20 Feb 2024 | 8.15 | 8.19 | 8.07 | 8.08 | 7.94 | 788,492 |
19 Feb 2024 | 8.12 | 8.19 | 8.08 | 8.15 | 8.01 | 331,203 |
16 Feb 2024 | 8.11 | 8.14 | 8.05 | 8.12 | 7.98 | 380,610 |
15 Feb 2024 | 8.10 | 8.12 | 8.04 | 8.10 | 7.96 | 409,529 |
14 Feb 2024 | 8.10 | 8.10 | 8.03 | 8.09 | 7.95 | 393,927 |
13 Feb 2024 | 8.10 | 8.16 | 8.06 | 8.10 | 7.96 | 223,627 |
12 Feb 2024 | 8.10 | 8.15 | 8.08 | 8.11 | 7.97 | 281,499 |
09 Feb 2024 | 8.09 | 8.14 | 8.09 | 8.14 | 8.00 | 668,121 |
08 Feb 2024 | 8.18 | 8.18 | 8.09 | 8.11 | 7.97 | 448,417 |
07 Feb 2024 | 8.09 | 8.22 | 8.07 | 8.14 | 8.00 | 524,766 |
05 Feb 2024 | 8.22 | 8.22 | 8.10 | 8.10 | 7.96 | 154,345 |
02 Feb 2024 | 8.21 | 8.22 | 8.11 | 8.18 | 8.04 | 232,712 |
01 Feb 2024 | 8.06 | 8.22 | 8.01 | 8.21 | 8.07 | 674,921 |
31 Jan 2024 | 8.10 | 8.13 | 8.02 | 8.07 | 7.93 | 1,321,268 |
30 Jan 2024 | 8.17 | 8.20 | 8.10 | 8.16 | 8.02 | 407,942 |
29 Jan 2024 | 8.20 | 8.22 | 8.12 | 8.19 | 8.05 | 133,097 |
26 Jan 2024 | 8.15 | 8.20 | 8.12 | 8.17 | 8.03 | 404,004 |
25 Jan 2024 | 8.05 | 8.20 | 8.05 | 8.19 | 8.05 | 478,842 |
24 Jan 2024 | 8.02 | 8.17 | 8.02 | 8.16 | 8.02 | 244,955 |
23 Jan 2024 | 8.00 | 8.09 | 7.97 | 8.09 | 7.95 | 546,271 |
22 Jan 2024 | 7.96 | 8.00 | 7.96 | 8.00 | 7.86 | 201,679 |
19 Jan 2024 | 8.10 | 8.10 | 7.91 | 7.96 | 7.82 | 499,710 |
18 Jan 2024 | 8.15 | 8.15 | 8.04 | 8.04 | 7.90 | 224,654 |
17 Jan 2024 | 8.16 | 8.17 | 8.06 | 8.16 | 8.02 | 350,284 |
16 Jan 2024 | 7.98 | 8.17 | 7.98 | 8.17 | 8.03 | 218,900 |
15 Jan 2024 | 8.10 | 8.10 | 7.98 | 8.00 | 7.86 | 41,544 |
12 Jan 2024 | 8.04 | 8.05 | 7.96 | 8.05 | 7.91 | 135,752 |
11 Jan 2024 | 8.00 | 8.01 | 7.97 | 8.00 | 7.86 | 149,739 |
10 Jan 2024 | 8.08 | 8.13 | 7.95 | 8.00 | 7.86 | 188,768 |
09 Jan 2024 | 8.11 | 8.15 | 8.05 | 8.09 | 7.95 | 227,099 |
08 Jan 2024 | 8.04 | 8.17 | 8.00 | 8.17 | 8.03 | 161,133 |
05 Jan 2024 | 7.94 | 8.05 | 7.94 | 8.04 | 7.90 | 193,076 |
04 Jan 2024 | 8.04 | 8.06 | 7.90 | 8.01 | 7.87 | 365,958 |
03 Jan 2024 | 7.96 | 8.05 | 7.91 | 8.00 | 7.86 | 119,112 |
29 Dec 2023 | 8.01 | 8.15 | 7.97 | 8.01 | 7.87 | 103,049 |
28 Dec 2023 | 7.91 | 8.02 | 7.91 | 8.02 | 7.88 | 150,353 |
27 Dec 2023 | 7.95 | 7.97 | 7.91 | 7.94 | 7.80 | 152,152 |
22 Dec 2023 | 7.97 | 8.02 | 7.91 | 8.01 | 7.87 | 211,235 |
21 Dec 2023 | 7.87 | 8.00 | 7.83 | 7.98 | 7.84 | 459,790 |
20 Dec 2023 | 7.91 | 7.91 | 7.81 | 7.90 | 7.76 | 674,170 |
19 Dec 2023 | 7.89 | 7.91 | 7.81 | 7.91 | 7.77 | 360,296 |
18 Dec 2023 | 7.80 | 7.98 | 7.79 | 7.90 | 7.76 | 250,655 |
15 Dec 2023 | 7.91 | 7.91 | 7.78 | 7.82 | 7.69 | 1,177,983 |
14 Dec 2023 | 7.84 | 7.96 | 7.81 | 7.81 | 7.68 | 567,150 |
13 Dec 2023 | 7.68 | 7.90 | 7.67 | 7.90 | 7.76 | 309,259 |
12 Dec 2023 | 7.80 | 7.81 | 7.72 | 7.72 | 7.59 | 350,193 |
11 Dec 2023 | 7.85 | 7.90 | 7.73 | 7.84 | 7.71 | 305,264 |
08 Dec 2023 | 7.87 | 7.87 | 7.80 | 7.85 | 7.72 | 235,147 |
07 Dec 2023 | 7.82 | 7.89 | 7.78 | 7.88 | 7.74 | 336,126 |
06 Dec 2023 | 7.66 | 7.90 | 7.66 | 7.83 | 7.70 | 649,152 |
05 Dec 2023 | 7.78 | 7.78 | 7.65 | 7.70 | 7.57 | 547,603 |
04 Dec 2023 | 7.80 | 7.81 | 7.71 | 7.76 | 7.63 | 438,097 |
01 Dec 2023 | 7.82 | 7.89 | 7.75 | 7.80 | 7.67 | 279,133 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |