Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 8.41 | 8.52 | 8.41 | 8.50 | 8.50 | 695,515 |
03 May 2024 | 8.28 | 8.42 | 8.25 | 8.42 | 8.42 | 670,839 |
02 May 2024 | 8.23 | 8.29 | 8.22 | 8.26 | 8.26 | 397,181 |
01 May 2024 | 8.24 | 8.30 | 8.23 | 8.27 | 8.27 | 305,720 |
30 Apr 2024 | 8.35 | 8.38 | 8.28 | 8.33 | 8.33 | 342,934 |
29 Apr 2024 | 8.33 | 8.38 | 8.31 | 8.34 | 8.34 | 418,693 |
26 Apr 2024 | 8.38 | 8.41 | 8.28 | 8.31 | 8.31 | 250,974 |
24 Apr 2024 | 8.50 | 8.53 | 8.44 | 8.46 | 8.46 | 310,740 |
23 Apr 2024 | 8.45 | 8.53 | 8.44 | 8.52 | 8.52 | 1,747,029 |
22 Apr 2024 | 8.39 | 8.47 | 8.38 | 8.47 | 8.47 | 604,227 |
19 Apr 2024 | 8.29 | 8.35 | 8.24 | 8.34 | 8.34 | 418,183 |
18 Apr 2024 | 8.25 | 8.41 | 8.25 | 8.40 | 8.40 | 255,554 |
17 Apr 2024 | 8.23 | 8.32 | 8.19 | 8.30 | 8.30 | 1,964,179 |
16 Apr 2024 | 8.31 | 8.31 | 8.18 | 8.21 | 8.21 | 486,015 |
15 Apr 2024 | 8.32 | 8.34 | 8.30 | 8.33 | 8.33 | 649,332 |
12 Apr 2024 | 8.36 | 8.43 | 8.27 | 8.39 | 8.39 | 223,466 |
11 Apr 2024 | 8.48 | 8.48 | 8.35 | 8.38 | 8.38 | 516,770 |
10 Apr 2024 | 8.58 | 8.65 | 8.57 | 8.60 | 8.60 | 362,008 |
09 Apr 2024 | 8.52 | 8.56 | 8.50 | 8.55 | 8.55 | 261,529 |
08 Apr 2024 | 8.57 | 8.57 | 8.44 | 8.48 | 8.48 | 395,637 |
05 Apr 2024 | 8.45 | 8.54 | 8.41 | 8.53 | 8.53 | 420,945 |
04 Apr 2024 | 8.47 | 8.51 | 8.41 | 8.49 | 8.49 | 312,484 |
03 Apr 2024 | 8.39 | 8.48 | 8.36 | 8.37 | 8.37 | 646,638 |
02 Apr 2024 | 8.37 | 8.48 | 8.33 | 8.41 | 8.41 | 326,363 |
28 Mar 2024 | 8.38 | 8.44 | 8.34 | 8.40 | 8.40 | 733,269 |
27 Mar 2024 | 8.35 | 8.38 | 8.30 | 8.31 | 8.31 | 470,222 |
26 Mar 2024 | 8.38 | 8.40 | 8.30 | 8.38 | 8.38 | 822,585 |
25 Mar 2024 | 8.24 | 8.31 | 8.21 | 8.30 | 8.30 | 408,177 |
22 Mar 2024 | 8.26 | 8.27 | 8.12 | 8.19 | 8.19 | 381,604 |
21 Mar 2024 | 8.36 | 8.37 | 8.26 | 8.31 | 8.31 | 413,076 |
20 Mar 2024 | 8.29 | 8.33 | 8.25 | 8.30 | 8.30 | 571,245 |
19 Mar 2024 | 8.27 | 8.35 | 8.26 | 8.32 | 8.32 | 1,271,460 |
18 Mar 2024 | 8.21 | 8.32 | 8.17 | 8.29 | 8.29 | 663,133 |
15 Mar 2024 | 8.10 | 8.28 | 8.09 | 8.27 | 8.27 | 1,341,740 |
14 Mar 2024 | 8.08 | 8.14 | 8.06 | 8.10 | 8.10 | 722,218 |
13 Mar 2024 | 8.11 | 8.13 | 8.03 | 8.09 | 8.09 | 537,769 |
12 Mar 2024 | 8.08 | 8.11 | 8.04 | 8.09 | 8.09 | 208,788 |
11 Mar 2024 | 8.08 | 8.10 | 8.01 | 8.05 | 8.05 | 253,054 |
08 Mar 2024 | 8.04 | 8.15 | 8.02 | 8.12 | 8.12 | 889,027 |
07 Mar 2024 | 7.97 | 8.12 | 7.97 | 8.03 | 8.03 | 596,021 |
06 Mar 2024 | 7.81 | 7.97 | 7.81 | 7.96 | 7.96 | 522,950 |
05 Mar 2024 | 7.82 | 7.88 | 7.78 | 7.83 | 7.83 | 385,453 |
04 Mar 2024 | 7.91 | 7.94 | 7.86 | 7.89 | 7.89 | 1,042,684 |
01 Mar 2024 | 7.88 | 7.90 | 7.82 | 7.87 | 7.87 | 694,793 |
29 Feb 2024 | 7.93 | 7.93 | 7.81 | 7.86 | 7.86 | 2,210,589 |
28 Feb 2024 | 7.89 | 8.01 | 7.87 | 7.97 | 7.97 | 890,847 |
27 Feb 2024 | 7.93 | 7.97 | 7.86 | 7.88 | 7.88 | 1,225,944 |
26 Feb 2024 | 8.17 | 8.17 | 7.94 | 7.96 | 7.96 | 504,849 |
23 Feb 2024 | 8.26 | 8.28 | 8.14 | 8.16 | 8.16 | 391,242 |
22 Feb 2024 | 8.07 | 8.28 | 8.02 | 8.25 | 8.25 | 369,418 |
21 Feb 2024 | 7.96 | 8.17 | 7.95 | 8.14 | 8.14 | 417,528 |
20 Feb 2024 | 8.01 | 8.02 | 7.92 | 7.99 | 7.99 | 456,173 |
19 Feb 2024 | 8.07 | 8.09 | 7.99 | 8.04 | 8.04 | 258,667 |
16 Feb 2024 | 8.14 | 8.15 | 8.08 | 8.09 | 8.09 | 380,600 |
15 Feb 2024 | 8.05 | 8.12 | 8.03 | 8.08 | 8.08 | 610,499 |
14 Feb 2024 | 8.05 | 8.13 | 8.02 | 8.04 | 8.04 | 689,401 |
13 Feb 2024 | 8.26 | 8.30 | 8.17 | 8.18 | 8.18 | 531,644 |
12 Feb 2024 | 8.26 | 8.30 | 8.23 | 8.24 | 8.24 | 212,299 |
09 Feb 2024 | 8.36 | 8.36 | 8.22 | 8.23 | 8.23 | 452,378 |
08 Feb 2024 | 8.35 | 8.43 | 8.30 | 8.41 | 8.41 | 545,682 |
07 Feb 2024 | 8.31 | 8.39 | 8.31 | 8.36 | 8.36 | 616,790 |
06 Feb 2024 | 8.31 | 8.35 | 8.27 | 8.32 | 8.32 | 1,120,998 |
05 Feb 2024 | 8.40 | 8.44 | 8.30 | 8.34 | 8.34 | 260,010 |
02 Feb 2024 | 8.43 | 8.52 | 8.40 | 8.44 | 8.44 | 17,219,248 |
01 Feb 2024 | 8.48 | 8.48 | 8.33 | 8.44 | 8.44 | 431,468 |
31 Jan 2024 | 8.40 | 8.60 | 8.40 | 8.55 | 8.55 | 1,452,310 |
30 Jan 2024 | 8.28 | 8.39 | 8.25 | 8.37 | 8.37 | 465,042 |
29 Jan 2024 | 8.22 | 8.34 | 8.19 | 8.28 | 8.28 | 554,886 |
25 Jan 2024 | 8.25 | 8.25 | 8.16 | 8.17 | 8.17 | 300,582 |
24 Jan 2024 | 8.26 | 8.27 | 8.17 | 8.23 | 8.23 | 335,945 |
23 Jan 2024 | 8.15 | 8.29 | 8.15 | 8.25 | 8.25 | 594,545 |
22 Jan 2024 | 8.08 | 8.15 | 8.07 | 8.12 | 8.12 | 350,525 |
19 Jan 2024 | 8.15 | 8.20 | 8.06 | 8.08 | 8.08 | 377,089 |
18 Jan 2024 | 8.24 | 8.27 | 8.11 | 8.12 | 8.12 | 294,290 |
17 Jan 2024 | 8.26 | 8.40 | 8.24 | 8.33 | 8.33 | 380,743 |
16 Jan 2024 | 8.31 | 8.32 | 8.19 | 8.23 | 8.23 | 245,527 |
15 Jan 2024 | 8.36 | 8.38 | 8.31 | 8.33 | 8.33 | 760,033 |
12 Jan 2024 | 8.49 | 8.49 | 8.32 | 8.37 | 8.37 | 319,487 |
11 Jan 2024 | 8.54 | 8.58 | 8.49 | 8.54 | 8.54 | 295,008 |
10 Jan 2024 | 8.65 | 8.65 | 8.52 | 8.52 | 8.52 | 275,476 |
09 Jan 2024 | 8.60 | 8.67 | 8.58 | 8.65 | 8.65 | 243,594 |
08 Jan 2024 | 8.57 | 8.61 | 8.52 | 8.57 | 8.57 | 195,930 |
05 Jan 2024 | 8.54 | 8.60 | 8.48 | 8.58 | 8.58 | 122,802 |
04 Jan 2024 | 8.44 | 8.54 | 8.40 | 8.52 | 8.52 | 230,717 |
03 Jan 2024 | 8.51 | 8.51 | 8.44 | 8.44 | 8.44 | 227,986 |
02 Jan 2024 | 8.55 | 8.60 | 8.52 | 8.55 | 8.55 | 154,416 |
29 Dec 2023 | 8.50 | 8.58 | 8.46 | 8.55 | 8.55 | 347,775 |
28 Dec 2023 | 8.48 | 8.52 | 8.45 | 8.49 | 8.49 | 286,793 |
28 Dec 2023 | 0.265 Dividend | |||||
27 Dec 2023 | 8.72 | 8.80 | 8.70 | 8.75 | 8.48 | 189,440 |
22 Dec 2023 | 8.71 | 8.75 | 8.67 | 8.70 | 8.44 | 207,929 |
21 Dec 2023 | 8.72 | 8.74 | 8.64 | 8.73 | 8.47 | 246,863 |
20 Dec 2023 | 8.76 | 8.76 | 8.65 | 8.69 | 8.43 | 1,653,846 |
19 Dec 2023 | 8.65 | 8.75 | 8.59 | 8.74 | 8.48 | 1,188,381 |
18 Dec 2023 | 8.80 | 8.81 | 8.63 | 8.64 | 8.38 | 530,369 |
15 Dec 2023 | 8.85 | 8.91 | 8.79 | 8.84 | 8.57 | 1,104,150 |
14 Dec 2023 | 8.84 | 8.90 | 8.77 | 8.80 | 8.53 | 623,611 |
13 Dec 2023 | 8.63 | 8.75 | 8.63 | 8.70 | 8.44 | 380,001 |
12 Dec 2023 | 8.61 | 8.69 | 8.54 | 8.66 | 8.40 | 519,209 |
11 Dec 2023 | 8.65 | 8.69 | 8.61 | 8.64 | 8.38 | 479,054 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |