Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 9.52 | 9.52 | 9.31 | 9.43 | 9.43 | 1,676,578 |
29 Apr 2024 | 9.38 | 9.55 | 9.37 | 9.54 | 9.54 | 669,433 |
26 Apr 2024 | 9.40 | 9.41 | 9.28 | 9.36 | 9.36 | 529,290 |
24 Apr 2024 | 9.38 | 9.45 | 9.31 | 9.36 | 9.36 | 483,379 |
23 Apr 2024 | 9.28 | 9.50 | 9.24 | 9.42 | 9.42 | 593,682 |
22 Apr 2024 | 9.24 | 9.36 | 9.24 | 9.29 | 9.29 | 332,169 |
19 Apr 2024 | 9.23 | 9.27 | 9.09 | 9.18 | 9.18 | 286,605 |
18 Apr 2024 | 9.18 | 9.29 | 9.14 | 9.28 | 9.28 | 420,091 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 8.91 | 8.91 | 8.60 | 8.63 | 8.63 | 541,105 |
15 Apr 2024 | 8.94 | 8.98 | 8.88 | 8.93 | 8.93 | 801,689 |
12 Apr 2024 | 8.92 | 9.10 | 8.90 | 9.02 | 9.02 | 1,873,572 |
11 Apr 2024 | 8.87 | 9.02 | 8.83 | 8.96 | 8.96 | 503,148 |
10 Apr 2024 | 8.88 | 9.02 | 8.85 | 9.01 | 9.01 | 610,056 |
09 Apr 2024 | 8.70 | 8.82 | 8.66 | 8.81 | 8.81 | 887,309 |
08 Apr 2024 | 8.58 | 8.63 | 8.50 | 8.61 | 8.61 | 385,125 |
05 Apr 2024 | 8.53 | 8.59 | 8.50 | 8.55 | 8.55 | 314,145 |
04 Apr 2024 | 8.52 | 8.60 | 8.46 | 8.60 | 8.60 | 587,247 |
03 Apr 2024 | 8.48 | 8.56 | 8.46 | 8.49 | 8.49 | 2,120,111 |
02 Apr 2024 | 8.34 | 8.48 | 8.33 | 8.46 | 8.46 | 1,227,308 |
28 Mar 2024 | 8.32 | 8.39 | 8.27 | 8.35 | 8.35 | 457,444 |
27 Mar 2024 | 8.30 | 8.31 | 8.21 | 8.29 | 8.29 | 259,738 |
26 Mar 2024 | 8.38 | 8.43 | 8.31 | 8.33 | 8.33 | 324,152 |
25 Mar 2024 | 8.45 | 8.47 | 8.38 | 8.39 | 8.39 | 368,977 |
22 Mar 2024 | 8.52 | 8.57 | 8.36 | 8.39 | 8.39 | 615,362 |
21 Mar 2024 | 8.78 | 8.82 | 8.51 | 8.52 | 8.52 | 562,985 |
20 Mar 2024 | 8.87 | 8.95 | 8.75 | 8.77 | 8.77 | 763,529 |
19 Mar 2024 | 8.74 | 9.03 | 8.74 | 8.94 | 8.94 | 3,240,411 |
18 Mar 2024 | 8.62 | 8.78 | 8.59 | 8.77 | 8.77 | 417,618 |
15 Mar 2024 | 8.64 | 8.65 | 8.55 | 8.60 | 8.60 | 717,315 |
14 Mar 2024 | 8.67 | 8.70 | 8.61 | 8.65 | 8.65 | 294,401 |
13 Mar 2024 | 8.74 | 8.74 | 8.62 | 8.66 | 8.66 | 322,668 |
12 Mar 2024 | 8.63 | 8.71 | 8.59 | 8.70 | 8.70 | 324,133 |
11 Mar 2024 | 8.74 | 8.75 | 8.61 | 8.62 | 8.62 | 192,850 |
08 Mar 2024 | 8.53 | 8.80 | 8.49 | 8.78 | 8.78 | 1,631,647 |
07 Mar 2024 | 8.72 | 8.76 | 8.55 | 8.58 | 8.58 | 606,545 |
06 Mar 2024 | 8.68 | 8.75 | 8.60 | 8.71 | 8.71 | 767,880 |
05 Mar 2024 | 8.57 | 8.69 | 8.56 | 8.67 | 8.67 | 675,342 |
04 Mar 2024 | 8.60 | 8.62 | 8.48 | 8.57 | 8.57 | 574,723 |
01 Mar 2024 | 8.55 | 8.65 | 8.49 | 8.63 | 8.63 | 471,452 |
29 Feb 2024 | 8.55 | 8.60 | 8.47 | 8.51 | 8.51 | 361,726 |
28 Feb 2024 | 8.48 | 8.60 | 8.47 | 8.53 | 8.53 | 550,138 |
27 Feb 2024 | 8.50 | 8.55 | 8.41 | 8.47 | 8.47 | 631,993 |
26 Feb 2024 | 8.39 | 8.52 | 8.37 | 8.50 | 8.50 | 678,027 |
23 Feb 2024 | 8.41 | 8.46 | 8.29 | 8.37 | 8.37 | 5,936,896 |
22 Feb 2024 | 8.46 | 8.49 | 8.33 | 8.40 | 8.40 | 1,027,829 |
21 Feb 2024 | 8.34 | 8.35 | 8.20 | 8.32 | 8.32 | 2,807,560 |
21 Feb 2024 | 0.26 Dividend | |||||
20 Feb 2024 | 8.68 | 8.69 | 8.53 | 8.58 | 8.32 | 905,583 |
19 Feb 2024 | 8.65 | 8.69 | 8.48 | 8.65 | 8.39 | 2,601,875 |
16 Feb 2024 | 8.56 | 8.66 | 8.42 | 8.60 | 8.34 | 1,275,499 |
15 Feb 2024 | 8.71 | 8.80 | 8.42 | 8.45 | 8.19 | 1,855,038 |
14 Feb 2024 | 8.60 | 8.77 | 8.59 | 8.64 | 8.38 | 735,618 |
13 Feb 2024 | 8.74 | 8.86 | 8.56 | 8.77 | 8.50 | 2,014,398 |
12 Feb 2024 | 8.68 | 8.74 | 8.60 | 8.67 | 8.41 | 947,224 |
09 Feb 2024 | 8.61 | 8.76 | 8.53 | 8.59 | 8.33 | 1,327,884 |
08 Feb 2024 | 9.02 | 9.15 | 8.75 | 8.80 | 8.53 | 2,719,759 |
07 Feb 2024 | 7.91 | 8.14 | 7.91 | 8.00 | 7.76 | 1,578,570 |
06 Feb 2024 | 7.88 | 8.02 | 7.80 | 7.85 | 7.61 | 990,844 |
05 Feb 2024 | 8.10 | 8.22 | 7.98 | 7.99 | 7.75 | 614,545 |
02 Feb 2024 | 8.45 | 8.45 | 8.16 | 8.19 | 7.94 | 1,888,208 |
01 Feb 2024 | 8.69 | 8.71 | 8.53 | 8.55 | 8.29 | 684,266 |
31 Jan 2024 | 8.73 | 8.78 | 8.65 | 8.68 | 8.42 | 839,166 |
30 Jan 2024 | 8.83 | 8.91 | 8.69 | 8.70 | 8.44 | 554,163 |
29 Jan 2024 | 8.72 | 8.81 | 8.69 | 8.76 | 8.49 | 415,353 |
25 Jan 2024 | 8.79 | 8.83 | 8.73 | 8.82 | 8.55 | 384,660 |
24 Jan 2024 | 8.77 | 8.82 | 8.68 | 8.77 | 8.50 | 348,617 |
23 Jan 2024 | 8.58 | 8.73 | 8.58 | 8.70 | 8.44 | 1,560,167 |
22 Jan 2024 | 8.74 | 8.75 | 8.57 | 8.58 | 8.32 | 672,685 |
19 Jan 2024 | 8.80 | 8.87 | 8.76 | 8.77 | 8.50 | 747,681 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 8.89 | 8.94 | 8.80 | 8.90 | 8.63 | 1,139,285 |
16 Jan 2024 | 8.97 | 8.98 | 8.83 | 8.92 | 8.65 | 2,837,355 |
15 Jan 2024 | 8.98 | 9.08 | 8.94 | 8.97 | 8.70 | 710,704 |
12 Jan 2024 | 9.21 | 9.21 | 8.96 | 9.03 | 8.76 | 459,691 |
11 Jan 2024 | 9.36 | 9.36 | 9.23 | 9.24 | 8.96 | 447,504 |
10 Jan 2024 | 9.42 | 9.48 | 9.34 | 9.34 | 9.06 | 922,154 |
09 Jan 2024 | 9.59 | 9.61 | 9.49 | 9.50 | 9.21 | 334,271 |
08 Jan 2024 | 9.62 | 9.68 | 9.51 | 9.52 | 9.23 | 377,164 |
05 Jan 2024 | 9.58 | 9.69 | 9.58 | 9.62 | 9.33 | 145,716 |
04 Jan 2024 | 9.68 | 9.69 | 9.55 | 9.65 | 9.35 | 205,182 |
03 Jan 2024 | 9.64 | 9.77 | 9.57 | 9.67 | 9.38 | 397,805 |
02 Jan 2024 | 9.46 | 9.85 | 9.44 | 9.75 | 9.45 | 393,541 |
29 Dec 2023 | 9.44 | 9.48 | 9.41 | 9.45 | 9.16 | 185,500 |
28 Dec 2023 | 9.43 | 9.53 | 9.42 | 9.44 | 9.16 | 287,476 |
27 Dec 2023 | 9.40 | 9.45 | 9.34 | 9.40 | 9.12 | 130,095 |
22 Dec 2023 | 9.41 | 9.43 | 9.32 | 9.37 | 9.09 | 188,783 |
21 Dec 2023 | 9.25 | 9.47 | 9.18 | 9.46 | 9.17 | 775,292 |
20 Dec 2023 | 9.20 | 9.21 | 9.08 | 9.18 | 8.90 | 994,204 |
19 Dec 2023 | 9.08 | 9.12 | 8.98 | 9.12 | 8.84 | 787,435 |
18 Dec 2023 | 9.29 | 9.29 | 9.07 | 9.10 | 8.82 | 476,157 |
15 Dec 2023 | 9.47 | 9.51 | 9.17 | 9.24 | 8.96 | 1,728,357 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 9.52 | 9.58 | 9.43 | 9.48 | 9.19 | 1,541,174 |
12 Dec 2023 | 9.61 | 9.65 | 9.52 | 9.59 | 9.30 | 3,462,776 |
11 Dec 2023 | 9.63 | 9.69 | 9.53 | 9.61 | 9.32 | 634,854 |
08 Dec 2023 | 9.34 | 9.71 | 9.31 | 9.66 | 9.37 | 904,071 |
07 Dec 2023 | 9.00 | 9.40 | 8.97 | 9.39 | 9.11 | 560,497 |
06 Dec 2023 | 8.92 | 9.11 | 8.84 | 9.08 | 8.80 | 4,240,751 |
05 Dec 2023 | 9.06 | 9.11 | 8.93 | 8.97 | 8.70 | 550,041 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |