Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 7.85 | 7.86 | 7.77 | 7.81 | 7.81 | 12,553 |
24 Apr 2024 | 7.91 | 7.91 | 7.91 | 7.88 | 7.88 | 11,938 |
23 Apr 2024 | 7.87 | 7.87 | 7.87 | 7.89 | 7.89 | 7,693 |
22 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.75 | 7.75 | 2 |
19 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
18 Apr 2024 | 7.78 | 7.83 | 7.78 | 7.83 | 7.83 | 3,937 |
17 Apr 2024 | 7.86 | 7.87 | 7.83 | 7.81 | 7.81 | 4,358 |
16 Apr 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 1,699 |
15 Apr 2024 | 7.96 | 8.00 | 7.95 | 7.95 | 7.95 | 128,192 |
12 Apr 2024 | 8.00 | 8.07 | 7.98 | 7.98 | 7.98 | 3,034 |
11 Apr 2024 | 8.00 | 8.02 | 7.99 | 8.00 | 8.00 | 7,137 |
10 Apr 2024 | 8.14 | 8.14 | 8.13 | 8.03 | 8.03 | 2,685 |
09 Apr 2024 | 8.11 | 8.12 | 8.10 | 8.08 | 8.08 | 5,824 |
08 Apr 2024 | 8.09 | 8.14 | 8.09 | 8.12 | 8.12 | 10,600 |
05 Apr 2024 | 8.06 | 8.09 | 8.05 | 8.10 | 8.10 | 13,308 |
04 Apr 2024 | 8.15 | 8.18 | 8.15 | 8.18 | 8.18 | 1,655 |
03 Apr 2024 | 8.14 | 8.15 | 8.14 | 8.15 | 8.15 | 43,068 |
02 Apr 2024 | 8.09 | 8.19 | 8.09 | 8.10 | 8.10 | 2,338 |
28 Mar 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 22,003 |
27 Mar 2024 | 8.17 | 8.18 | 8.17 | 8.16 | 8.16 | 2,725 |
26 Mar 2024 | 8.19 | 8.19 | 8.18 | 8.18 | 8.18 | 27,988 |
25 Mar 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 17 |
22 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.18 | 8.18 | 100 |
21 Mar 2024 | 8.21 | 8.23 | 8.21 | 8.22 | 8.22 | 9,127 |
20 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
19 Mar 2024 | 8.05 | 8.07 | 8.05 | 8.08 | 8.08 | 5,203 |
18 Mar 2024 | 8.06 | 8.09 | 8.06 | 8.09 | 8.09 | 2,885 |
15 Mar 2024 | 8.03 | 8.09 | 8.03 | 8.03 | 8.03 | 1,003 |
14 Mar 2024 | 8.15 | 8.15 | 8.07 | 8.08 | 8.08 | 8,940 |
13 Mar 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 11,371 |
12 Mar 2024 | 8.09 | 8.12 | 8.07 | 8.11 | 8.11 | 6,758 |
11 Mar 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
08 Mar 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
07 Mar 2024 | 8.02 | 8.11 | 8.02 | 8.10 | 8.10 | 20,907 |
06 Mar 2024 | 8.02 | 8.02 | 8.02 | 8.04 | 8.04 | 1,707 |
05 Mar 2024 | 8.01 | 8.01 | 7.99 | 7.99 | 7.99 | 71,789 |
04 Mar 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 99 |
01 Mar 2024 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 11,020 |
29 Feb 2024 | 7.93 | 7.98 | 7.93 | 7.95 | 7.95 | 4,262 |
28 Feb 2024 | 7.93 | 7.93 | 7.92 | 7.94 | 7.94 | 3,178 |
27 Feb 2024 | 7.95 | 7.95 | 7.94 | 7.95 | 7.95 | 20,487 |
26 Feb 2024 | 7.95 | 7.96 | 7.95 | 7.96 | 7.96 | 18,660 |
23 Feb 2024 | 7.97 | 7.99 | 7.97 | 7.97 | 7.97 | 2,065 |
22 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.93 | 7.93 | 480 |
21 Feb 2024 | 7.79 | 7.80 | 7.78 | 7.79 | 7.79 | 4,813 |
20 Feb 2024 | 7.84 | 7.87 | 7.81 | 7.81 | 7.81 | 8,723 |
19 Feb 2024 | 7.85 | 7.86 | 7.85 | 7.85 | 7.85 | 10,751 |
16 Feb 2024 | 7.89 | 7.89 | 7.88 | 7.88 | 7.88 | 49 |
15 Feb 2024 | 7.83 | 7.84 | 7.83 | 7.83 | 7.83 | 694 |
14 Feb 2024 | 7.75 | 7.76 | 7.75 | 7.77 | 7.77 | 258,000 |
13 Feb 2024 | 7.83 | 7.83 | 7.83 | 7.75 | 7.75 | 1 |
12 Feb 2024 | 7.85 | 7.86 | 7.84 | 7.87 | 7.87 | 4,608 |
09 Feb 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
08 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.78 | 7.78 | 60 |
07 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.79 | 7.79 | 2,023 |
06 Feb 2024 | 7.71 | 7.75 | 7.71 | 7.74 | 7.74 | 79,874 |
05 Feb 2024 | 7.72 | 7.76 | 7.71 | 7.71 | 7.71 | 4,147 |
02 Feb 2024 | 7.69 | 7.76 | 7.69 | 7.74 | 7.74 | 516,739 |
01 Feb 2024 | 7.67 | 7.67 | 7.65 | 7.65 | 7.65 | 19,217 |
31 Jan 2024 | 7.73 | 7.73 | 7.70 | 7.70 | 7.70 | 17,827 |
30 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.73 | 7.73 | 97 |
29 Jan 2024 | 7.70 | 7.70 | 7.69 | 7.69 | 7.69 | 11,526 |
26 Jan 2024 | 7.65 | 7.71 | 7.65 | 7.71 | 7.71 | 767,619 |
25 Jan 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
24 Jan 2024 | 7.67 | 7.68 | 7.67 | 7.69 | 7.69 | 735 |
23 Jan 2024 | 7.63 | 7.63 | 7.63 | 7.61 | 7.61 | 2,408 |
22 Jan 2024 | 7.62 | 7.62 | 7.62 | 7.64 | 7.64 | 136 |
19 Jan 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
18 Jan 2024 | 7.47 | 7.51 | 7.47 | 7.51 | 7.51 | 3,520 |
17 Jan 2024 | 7.46 | 7.48 | 7.46 | 7.47 | 7.47 | 3,072 |
16 Jan 2024 | 7.52 | 7.53 | 7.52 | 7.55 | 7.55 | 1,141 |
15 Jan 2024 | 7.57 | 7.59 | 7.57 | 7.57 | 7.57 | 3,771 |
12 Jan 2024 | 7.57 | 7.60 | 7.57 | 7.58 | 7.58 | 12,709 |
11 Jan 2024 | 7.59 | 7.59 | 7.52 | 7.51 | 7.51 | 12,063 |
10 Jan 2024 | 7.55 | 7.55 | 7.54 | 7.55 | 7.55 | 4,457 |
09 Jan 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 15,675 |
08 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
05 Jan 2024 | 7.43 | 7.50 | 7.43 | 7.47 | 7.47 | 3,391 |
04 Jan 2024 | 7.47 | 7.47 | 7.47 | 7.49 | 7.49 | 7,762 |
03 Jan 2024 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | 10,107 |
02 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.53 | 7.53 | 31,391 |
29 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
28 Dec 2023 | 7.62 | 7.62 | 7.62 | 7.61 | 7.61 | 113,200 |
27 Dec 2023 | 7.58 | 7.59 | 7.58 | 7.60 | 7.60 | 3,203 |
22 Dec 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
21 Dec 2023 | 7.49 | 7.49 | 7.49 | 7.52 | 7.52 | 8,440 |
20 Dec 2023 | 7.55 | 7.56 | 7.53 | 7.56 | 7.56 | 16,162 |
19 Dec 2023 | 7.53 | 7.53 | 7.53 | 7.54 | 7.54 | 101,300 |
18 Dec 2023 | 7.48 | 7.48 | 7.48 | 7.49 | 7.49 | 21 |
15 Dec 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
14 Dec 2023 | 7.47 | 7.50 | 7.47 | 7.50 | 7.50 | 35,497 |
14 Dec 2023 | 0.0524 Dividend | |||||
13 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | 70,292 |
12 Dec 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.33 | - |
11 Dec 2023 | 7.34 | 7.36 | 7.34 | 7.35 | 7.30 | 15,268 |
08 Dec 2023 | 7.31 | 7.33 | 7.31 | 7.32 | 7.27 | 37,417 |
07 Dec 2023 | 7.27 | 7.30 | 7.27 | 7.30 | 7.24 | 3,573 |
06 Dec 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | - |
05 Dec 2023 | 7.27 | 7.27 | 7.26 | 7.27 | 7.22 | 7,232 |
04 Dec 2023 | 7.30 | 7.30 | 7.25 | 7.26 | 7.21 | 14,037 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |