Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 8.74 | 8.74 | 8.69 | 8.69 | 8.69 | 189,129 |
23 Apr 2024 | 8.68 | 8.75 | 8.68 | 8.75 | 8.75 | 195,485 |
22 Apr 2024 | 8.65 | 8.71 | 8.65 | 8.70 | 8.70 | 225,841 |
19 Apr 2024 | 8.70 | 8.70 | 8.60 | 8.64 | 8.64 | 206,518 |
18 Apr 2024 | 8.68 | 8.72 | 8.66 | 8.66 | 8.66 | 196,891 |
17 Apr 2024 | 8.67 | 8.73 | 8.65 | 8.67 | 8.67 | 151,283 |
16 Apr 2024 | 8.68 | 8.73 | 8.66 | 8.66 | 8.66 | 227,532 |
15 Apr 2024 | 8.71 | 8.74 | 8.67 | 8.67 | 8.67 | 204,178 |
12 Apr 2024 | 8.70 | 8.73 | 8.69 | 8.70 | 8.70 | 173,041 |
11 Apr 2024 | 8.73 | 8.74 | 8.69 | 8.70 | 8.70 | 220,758 |
10 Apr 2024 | 8.73 | 8.78 | 8.72 | 8.76 | 8.76 | 255,177 |
09 Apr 2024 | 8.70 | 8.75 | 8.70 | 8.72 | 8.72 | 188,688 |
08 Apr 2024 | 8.71 | 8.74 | 8.66 | 8.67 | 8.67 | 298,476 |
05 Apr 2024 | 8.76 | 8.79 | 8.69 | 8.69 | 8.69 | 215,722 |
04 Apr 2024 | 8.71 | 8.80 | 8.71 | 8.78 | 8.78 | 221,483 |
03 Apr 2024 | 8.75 | 8.75 | 8.68 | 8.70 | 8.70 | 376,200 |
02 Apr 2024 | 8.79 | 8.81 | 8.75 | 8.76 | 8.76 | 336,589 |
28 Mar 2024 | 8.84 | 8.86 | 8.77 | 8.78 | 8.78 | 356,713 |
27 Mar 2024 | 8.80 | 8.83 | 8.77 | 8.81 | 8.81 | 326,336 |
26 Mar 2024 | 8.84 | 8.86 | 8.79 | 8.81 | 8.81 | 109,068 |
25 Mar 2024 | 8.84 | 8.86 | 8.80 | 8.81 | 8.81 | 386,474 |
22 Mar 2024 | 8.87 | 8.88 | 8.82 | 8.84 | 8.84 | 199,190 |
21 Mar 2024 | 8.83 | 8.88 | 8.81 | 8.87 | 8.87 | 238,307 |
20 Mar 2024 | 8.79 | 8.85 | 8.79 | 8.83 | 8.83 | 249,613 |
19 Mar 2024 | 8.77 | 8.81 | 8.76 | 8.79 | 8.79 | 181,408 |
18 Mar 2024 | 8.74 | 8.79 | 8.72 | 8.78 | 8.78 | 339,225 |
15 Mar 2024 | 8.81 | 8.81 | 8.71 | 8.74 | 8.74 | 194,461 |
14 Mar 2024 | 8.79 | 8.86 | 8.78 | 8.78 | 8.78 | 326,352 |
13 Mar 2024 | 8.85 | 8.89 | 8.78 | 8.80 | 8.80 | 257,038 |
12 Mar 2024 | 8.82 | 8.85 | 8.76 | 8.80 | 8.80 | 596,528 |
11 Mar 2024 | 8.93 | 8.94 | 8.81 | 8.81 | 8.81 | 229,652 |
08 Mar 2024 | 8.85 | 8.95 | 8.84 | 8.91 | 8.91 | 331,389 |
07 Mar 2024 | 8.80 | 8.86 | 8.80 | 8.84 | 8.84 | 167,677 |
06 Mar 2024 | 8.80 | 8.83 | 8.75 | 8.79 | 8.79 | 162,549 |
05 Mar 2024 | 8.82 | 8.83 | 8.77 | 8.82 | 8.82 | 218,862 |
04 Mar 2024 | 8.87 | 8.88 | 8.80 | 8.81 | 8.81 | 295,314 |
01 Mar 2024 | 8.88 | 8.88 | 8.84 | 8.87 | 8.87 | 153,583 |
29 Feb 2024 | 8.83 | 8.88 | 8.81 | 8.88 | 8.88 | 212,052 |
28 Feb 2024 | 8.86 | 8.89 | 8.82 | 8.86 | 8.86 | 219,779 |
27 Feb 2024 | 8.86 | 8.88 | 8.81 | 8.86 | 8.86 | 249,756 |
26 Feb 2024 | 8.85 | 8.88 | 8.82 | 8.83 | 8.83 | 194,953 |
23 Feb 2024 | 8.85 | 8.87 | 8.82 | 8.84 | 8.84 | 150,587 |
22 Feb 2024 | 8.80 | 8.84 | 8.80 | 8.80 | 8.80 | 194,246 |
21 Feb 2024 | 8.87 | 8.87 | 8.80 | 8.80 | 8.80 | 144,663 |
20 Feb 2024 | 8.87 | 8.90 | 8.85 | 8.88 | 8.88 | 312,804 |
19 Feb 2024 | 8.87 | 8.90 | 8.83 | 8.85 | 8.85 | 288,243 |
16 Feb 2024 | 8.84 | 8.91 | 8.82 | 8.87 | 8.87 | 387,039 |
16 Feb 2024 | 0.165 Dividend | |||||
15 Feb 2024 | 8.99 | 9.05 | 8.98 | 9.02 | 8.86 | 230,068 |
14 Feb 2024 | 9.03 | 9.03 | 8.94 | 9.00 | 8.84 | 326,101 |
13 Feb 2024 | 9.06 | 9.11 | 9.01 | 9.02 | 8.86 | 231,968 |
12 Feb 2024 | 9.14 | 9.19 | 9.05 | 9.06 | 8.89 | 360,710 |
09 Feb 2024 | 9.07 | 9.14 | 9.07 | 9.14 | 8.97 | 131,676 |
08 Feb 2024 | 9.07 | 9.09 | 9.04 | 9.09 | 8.92 | 151,599 |
07 Feb 2024 | 9.08 | 9.12 | 9.05 | 9.07 | 8.90 | 190,963 |
06 Feb 2024 | 9.06 | 9.11 | 9.04 | 9.06 | 8.89 | 244,713 |
05 Feb 2024 | 9.11 | 9.11 | 9.02 | 9.05 | 8.88 | 352,635 |
02 Feb 2024 | 9.03 | 9.12 | 9.03 | 9.10 | 8.93 | 311,321 |
01 Feb 2024 | 9.08 | 9.08 | 9.02 | 9.03 | 8.86 | 132,578 |
31 Jan 2024 | 9.00 | 9.10 | 8.97 | 9.10 | 8.93 | 237,682 |
30 Jan 2024 | 8.99 | 9.04 | 8.98 | 8.98 | 8.82 | 271,687 |
29 Jan 2024 | 8.96 | 8.99 | 8.95 | 8.99 | 8.83 | 277,893 |
25 Jan 2024 | 8.93 | 9.00 | 8.93 | 8.95 | 8.79 | 246,262 |
24 Jan 2024 | 8.92 | 8.96 | 8.89 | 8.91 | 8.75 | 273,865 |
23 Jan 2024 | 8.90 | 8.95 | 8.90 | 8.90 | 8.74 | 290,392 |
22 Jan 2024 | 8.94 | 8.99 | 8.85 | 8.91 | 8.75 | 520,207 |
19 Jan 2024 | 8.93 | 8.98 | 8.91 | 8.93 | 8.77 | 195,031 |
18 Jan 2024 | 8.91 | 8.96 | 8.89 | 8.93 | 8.77 | 150,096 |
17 Jan 2024 | 8.93 | 8.95 | 8.90 | 8.92 | 8.76 | 140,018 |
16 Jan 2024 | 8.97 | 9.00 | 8.91 | 8.96 | 8.80 | 164,334 |
15 Jan 2024 | 8.97 | 8.99 | 8.96 | 8.99 | 8.83 | 42,646 |
12 Jan 2024 | 8.96 | 9.05 | 8.96 | 8.97 | 8.81 | 188,950 |
11 Jan 2024 | 8.97 | 9.01 | 8.96 | 9.01 | 8.85 | 95,693 |
10 Jan 2024 | 8.97 | 9.02 | 8.94 | 8.94 | 8.78 | 92,347 |
09 Jan 2024 | 8.94 | 9.01 | 8.93 | 8.95 | 8.79 | 217,567 |
08 Jan 2024 | 9.01 | 9.01 | 8.90 | 8.92 | 8.76 | 217,484 |
05 Jan 2024 | 8.98 | 9.01 | 8.97 | 8.99 | 8.83 | 66,362 |
04 Jan 2024 | 8.96 | 8.99 | 8.95 | 8.97 | 8.81 | 81,847 |
03 Jan 2024 | 8.99 | 9.00 | 8.94 | 8.97 | 8.81 | 170,504 |
02 Jan 2024 | 8.97 | 8.99 | 8.95 | 8.99 | 8.83 | 289,938 |
29 Dec 2023 | 8.92 | 8.98 | 8.92 | 8.95 | 8.79 | 114,812 |
28 Dec 2023 | 8.93 | 8.98 | 8.92 | 8.93 | 8.77 | 205,230 |
27 Dec 2023 | 8.84 | 8.94 | 8.84 | 8.90 | 8.74 | 89,799 |
22 Dec 2023 | 8.88 | 8.91 | 8.80 | 8.83 | 8.67 | 235,268 |
21 Dec 2023 | 8.93 | 8.93 | 8.85 | 8.88 | 8.72 | 138,964 |
20 Dec 2023 | 8.83 | 8.95 | 8.83 | 8.91 | 8.75 | 262,858 |
19 Dec 2023 | 8.80 | 8.89 | 8.80 | 8.83 | 8.67 | 227,187 |
18 Dec 2023 | 8.82 | 8.89 | 8.77 | 8.80 | 8.64 | 303,119 |
15 Dec 2023 | 8.85 | 8.94 | 8.83 | 8.83 | 8.67 | 353,732 |
14 Dec 2023 | 8.80 | 8.84 | 8.76 | 8.81 | 8.65 | 370,502 |
13 Dec 2023 | 8.75 | 8.78 | 8.70 | 8.78 | 8.62 | 133,958 |
12 Dec 2023 | 8.70 | 8.77 | 8.67 | 8.74 | 8.58 | 191,072 |
11 Dec 2023 | 8.65 | 8.71 | 8.65 | 8.69 | 8.53 | 183,529 |
08 Dec 2023 | 8.60 | 8.67 | 8.58 | 8.65 | 8.49 | 151,470 |
07 Dec 2023 | 8.56 | 8.67 | 8.56 | 8.60 | 8.44 | 219,618 |
06 Dec 2023 | 8.58 | 8.60 | 8.54 | 8.57 | 8.41 | 305,782 |
05 Dec 2023 | 8.59 | 8.63 | 8.54 | 8.58 | 8.42 | 175,973 |
04 Dec 2023 | 8.55 | 8.61 | 8.55 | 8.58 | 8.42 | 255,380 |
01 Dec 2023 | 8.57 | 8.58 | 8.51 | 8.53 | 8.37 | 113,941 |
30 Nov 2023 | 8.57 | 8.60 | 8.54 | 8.58 | 8.42 | 215,086 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |