Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 8.35 | 8.41 | 8.28 | 8.32 | 8.32 | 2,960,252 |
24 Apr 2024 | 8.51 | 8.53 | 8.43 | 8.46 | 8.46 | 1,990,008 |
23 Apr 2024 | 8.45 | 8.53 | 8.41 | 8.52 | 8.52 | 2,485,480 |
22 Apr 2024 | 8.39 | 8.47 | 8.38 | 8.47 | 8.47 | 3,541,803 |
19 Apr 2024 | 8.31 | 8.35 | 8.24 | 8.35 | 8.35 | 2,285,179 |
18 Apr 2024 | 8.26 | 8.41 | 8.25 | 8.37 | 8.37 | 2,612,458 |
17 Apr 2024 | 8.21 | 8.33 | 8.18 | 8.32 | 8.32 | 2,214,413 |
16 Apr 2024 | 8.30 | 8.31 | 8.18 | 8.19 | 8.19 | 1,790,856 |
15 Apr 2024 | 8.35 | 8.35 | 8.29 | 8.35 | 8.35 | 1,604,073 |
12 Apr 2024 | 8.34 | 8.43 | 8.27 | 8.39 | 8.39 | 1,721,553 |
11 Apr 2024 | 8.47 | 8.49 | 8.35 | 8.39 | 8.39 | 2,536,199 |
10 Apr 2024 | 8.59 | 8.65 | 8.57 | 8.59 | 8.59 | 1,611,964 |
09 Apr 2024 | 8.51 | 8.56 | 8.49 | 8.54 | 8.54 | 1,662,138 |
08 Apr 2024 | 8.56 | 8.58 | 8.44 | 8.48 | 8.48 | 1,917,118 |
05 Apr 2024 | 8.41 | 8.54 | 8.40 | 8.53 | 8.53 | 2,121,093 |
04 Apr 2024 | 8.45 | 8.51 | 8.40 | 8.48 | 8.48 | 2,004,496 |
03 Apr 2024 | 8.40 | 8.48 | 8.36 | 8.36 | 8.36 | 2,025,342 |
02 Apr 2024 | 8.38 | 8.48 | 8.34 | 8.40 | 8.40 | 2,259,104 |
28 Mar 2024 | 8.40 | 8.44 | 8.34 | 8.41 | 8.41 | 3,522,139 |
27 Mar 2024 | 8.34 | 8.38 | 8.29 | 8.29 | 8.29 | 1,852,791 |
26 Mar 2024 | 8.39 | 8.40 | 8.30 | 8.34 | 8.34 | 3,356,352 |
25 Mar 2024 | 8.25 | 8.31 | 8.20 | 8.27 | 8.27 | 2,222,225 |
22 Mar 2024 | 8.28 | 8.28 | 8.12 | 8.23 | 8.23 | 2,792,121 |
21 Mar 2024 | 8.38 | 8.38 | 8.26 | 8.29 | 8.29 | 3,154,289 |
20 Mar 2024 | 8.30 | 8.33 | 8.25 | 8.30 | 8.30 | 2,761,177 |
19 Mar 2024 | 8.25 | 8.35 | 8.25 | 8.29 | 8.29 | 2,090,829 |
18 Mar 2024 | 8.20 | 8.32 | 8.17 | 8.26 | 8.26 | 3,023,715 |
15 Mar 2024 | 8.10 | 8.29 | 8.09 | 8.21 | 8.21 | 12,483,305 |
14 Mar 2024 | 8.08 | 8.14 | 8.05 | 8.11 | 8.11 | 3,359,833 |
13 Mar 2024 | 8.11 | 8.13 | 8.03 | 8.11 | 8.11 | 2,061,695 |
12 Mar 2024 | 8.09 | 8.12 | 8.04 | 8.09 | 8.09 | 1,363,435 |
11 Mar 2024 | 8.10 | 8.10 | 8.01 | 8.05 | 8.05 | 1,532,672 |
08 Mar 2024 | 8.05 | 8.15 | 8.02 | 8.10 | 8.10 | 3,065,563 |
07 Mar 2024 | 8.00 | 8.12 | 7.95 | 8.02 | 8.02 | 4,285,239 |
06 Mar 2024 | 7.79 | 7.98 | 7.79 | 7.94 | 7.94 | 3,115,462 |
05 Mar 2024 | 7.82 | 7.88 | 7.78 | 7.82 | 7.82 | 2,566,585 |
04 Mar 2024 | 7.90 | 7.94 | 7.86 | 7.88 | 7.88 | 2,242,472 |
01 Mar 2024 | 7.86 | 7.90 | 7.82 | 7.88 | 7.88 | 2,805,642 |
29 Feb 2024 | 7.94 | 7.97 | 7.81 | 7.85 | 7.85 | 13,427,515 |
28 Feb 2024 | 7.89 | 8.01 | 7.87 | 7.96 | 7.96 | 2,534,174 |
27 Feb 2024 | 7.93 | 7.97 | 7.86 | 7.89 | 7.89 | 7,455,463 |
26 Feb 2024 | 8.18 | 8.18 | 7.94 | 7.97 | 7.97 | 3,242,228 |
23 Feb 2024 | 8.24 | 8.29 | 8.14 | 8.18 | 8.18 | 2,120,271 |
22 Feb 2024 | 8.12 | 8.28 | 8.02 | 8.26 | 8.26 | 3,265,614 |
21 Feb 2024 | 7.96 | 8.17 | 7.93 | 8.16 | 8.16 | 3,549,791 |
20 Feb 2024 | 8.01 | 8.02 | 7.91 | 8.01 | 8.01 | 4,231,083 |
19 Feb 2024 | 8.06 | 8.09 | 7.99 | 8.04 | 8.04 | 1,619,776 |
16 Feb 2024 | 8.15 | 8.16 | 8.08 | 8.08 | 8.08 | 2,192,557 |
15 Feb 2024 | 8.04 | 8.12 | 8.03 | 8.05 | 8.05 | 2,922,257 |
14 Feb 2024 | 8.05 | 8.14 | 8.02 | 8.05 | 8.05 | 3,255,782 |
13 Feb 2024 | 8.25 | 8.30 | 8.17 | 8.19 | 8.19 | 1,799,488 |
12 Feb 2024 | 8.24 | 8.31 | 8.23 | 8.23 | 8.23 | 936,780 |
09 Feb 2024 | 8.36 | 8.38 | 8.22 | 8.24 | 8.24 | 2,659,504 |
08 Feb 2024 | 8.36 | 8.43 | 8.30 | 8.37 | 8.37 | 1,871,399 |
07 Feb 2024 | 8.29 | 8.39 | 8.29 | 8.34 | 8.34 | 1,985,423 |
06 Feb 2024 | 8.30 | 8.36 | 8.27 | 8.30 | 8.30 | 1,845,697 |
05 Feb 2024 | 8.41 | 8.44 | 8.30 | 8.35 | 8.35 | 2,341,949 |
02 Feb 2024 | 8.43 | 8.52 | 8.40 | 8.43 | 8.43 | 2,302,008 |
01 Feb 2024 | 8.51 | 8.51 | 8.33 | 8.42 | 8.42 | 2,129,555 |
31 Jan 2024 | 8.39 | 8.60 | 8.39 | 8.49 | 8.49 | 5,060,863 |
30 Jan 2024 | 8.31 | 8.39 | 8.25 | 8.36 | 8.36 | 1,905,035 |
29 Jan 2024 | 8.20 | 8.35 | 8.18 | 8.28 | 8.28 | 1,898,897 |
25 Jan 2024 | 8.25 | 8.26 | 8.16 | 8.20 | 8.20 | 2,360,958 |
24 Jan 2024 | 8.25 | 8.27 | 8.17 | 8.22 | 8.22 | 1,296,901 |
23 Jan 2024 | 8.15 | 8.30 | 8.14 | 8.22 | 8.22 | 3,348,570 |
22 Jan 2024 | 8.09 | 8.15 | 8.07 | 8.14 | 8.14 | 2,463,271 |
19 Jan 2024 | 8.14 | 8.20 | 8.06 | 8.10 | 8.10 | 2,786,880 |
18 Jan 2024 | 8.21 | 8.28 | 8.11 | 8.11 | 8.11 | 1,993,621 |
17 Jan 2024 | 8.23 | 8.41 | 8.23 | 8.31 | 8.31 | 2,695,994 |
16 Jan 2024 | 8.30 | 8.33 | 8.18 | 8.23 | 8.23 | 2,145,810 |
15 Jan 2024 | 8.36 | 8.39 | 8.33 | 8.38 | 8.38 | 188,497 |
12 Jan 2024 | 8.49 | 8.50 | 8.32 | 8.38 | 8.38 | 1,465,425 |
11 Jan 2024 | 8.57 | 8.58 | 8.48 | 8.54 | 8.54 | 2,531,771 |
10 Jan 2024 | 8.64 | 8.66 | 8.52 | 8.55 | 8.55 | 1,412,765 |
09 Jan 2024 | 8.61 | 8.67 | 8.57 | 8.63 | 8.63 | 1,061,904 |
08 Jan 2024 | 8.58 | 8.62 | 8.52 | 8.58 | 8.58 | 1,328,227 |
05 Jan 2024 | 8.51 | 8.60 | 8.48 | 8.57 | 8.57 | 1,314,061 |
04 Jan 2024 | 8.48 | 8.54 | 8.40 | 8.53 | 8.53 | 1,890,726 |
03 Jan 2024 | 8.51 | 8.52 | 8.44 | 8.46 | 8.46 | 1,295,593 |
02 Jan 2024 | 8.55 | 8.60 | 8.52 | 8.52 | 8.52 | 734,741 |
29 Dec 2023 | 8.52 | 8.58 | 8.46 | 8.54 | 8.54 | 1,806,826 |
28 Dec 2023 | 8.47 | 8.53 | 8.45 | 8.52 | 8.52 | 1,409,812 |
28 Dec 2023 | 0.265 Dividend | |||||
27 Dec 2023 | 8.71 | 8.80 | 8.70 | 8.73 | 8.46 | 1,714,485 |
22 Dec 2023 | 8.74 | 8.76 | 8.67 | 8.68 | 8.42 | 1,812,956 |
21 Dec 2023 | 8.73 | 8.74 | 8.63 | 8.71 | 8.45 | 3,117,643 |
20 Dec 2023 | 8.78 | 8.78 | 8.65 | 8.69 | 8.43 | 2,765,053 |
19 Dec 2023 | 8.67 | 8.75 | 8.59 | 8.73 | 8.46 | 6,964,053 |
18 Dec 2023 | 8.84 | 8.84 | 8.63 | 8.67 | 8.41 | 2,937,974 |
15 Dec 2023 | 8.84 | 8.91 | 8.79 | 8.86 | 8.59 | 11,220,905 |
14 Dec 2023 | 8.88 | 8.90 | 8.75 | 8.77 | 8.50 | 2,774,821 |
13 Dec 2023 | 8.61 | 8.75 | 8.61 | 8.69 | 8.43 | 1,496,241 |
12 Dec 2023 | 8.61 | 8.69 | 8.54 | 8.67 | 8.41 | 1,733,999 |
11 Dec 2023 | 8.63 | 8.70 | 8.61 | 8.65 | 8.39 | 1,395,333 |
08 Dec 2023 | 8.63 | 8.70 | 8.57 | 8.70 | 8.44 | 1,962,514 |
07 Dec 2023 | 8.55 | 8.72 | 8.55 | 8.71 | 8.45 | 1,917,180 |
06 Dec 2023 | 8.53 | 8.64 | 8.51 | 8.59 | 8.33 | 3,286,393 |
05 Dec 2023 | 8.47 | 8.56 | 8.43 | 8.49 | 8.23 | 2,032,214 |
04 Dec 2023 | 8.62 | 8.64 | 8.51 | 8.51 | 8.25 | 2,196,039 |
01 Dec 2023 | 8.52 | 8.58 | 8.45 | 8.54 | 8.28 | 1,711,379 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |