Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 10.60 | 10.60 | 10.47 | 10.50 | 10.50 | 46,733 |
17 Mar 2024 | 10.50 | 10.58 | 10.34 | 10.55 | 10.55 | 134,273 |
14 Mar 2024 | 10.36 | 10.59 | 10.28 | 10.56 | 10.56 | 358,130 |
13 Mar 2024 | 10.57 | 10.60 | 10.44 | 10.52 | 10.52 | 220,414 |
12 Mar 2024 | 10.39 | 10.57 | 10.37 | 10.57 | 10.57 | 262,174 |
11 Mar 2024 | 10.34 | 10.38 | 10.27 | 10.38 | 10.38 | 117,990 |
10 Mar 2024 | 10.41 | 10.43 | 10.23 | 10.33 | 10.33 | 162,160 |
07 Mar 2024 | 10.49 | 10.49 | 10.22 | 10.42 | 10.42 | 247,564 |
06 Mar 2024 | 10.80 | 10.82 | 10.35 | 10.41 | 10.41 | 289,211 |
05 Mar 2024 | 10.40 | 10.75 | 10.35 | 10.75 | 10.75 | 382,860 |
04 Mar 2024 | 10.35 | 10.45 | 10.15 | 10.40 | 10.40 | 556,475 |
03 Mar 2024 | 10.28 | 10.39 | 10.28 | 10.32 | 10.32 | 263,820 |
29 Feb 2024 | 10.25 | 10.44 | 10.13 | 10.30 | 10.30 | 224,158 |
28 Feb 2024 | 10.06 | 10.26 | 9.92 | 10.23 | 10.23 | 392,375 |
27 Feb 2024 | 10.18 | 10.19 | 10.05 | 10.12 | 10.12 | 317,107 |
26 Feb 2024 | 10.00 | 10.20 | 9.99 | 10.19 | 10.19 | 219,592 |
25 Feb 2024 | 10.20 | 10.22 | 10.00 | 10.08 | 10.08 | 266,131 |
25 Feb 2024 | 0.105 Dividend | |||||
22 Feb 2024 | 10.38 | 10.49 | 9.95 | 10.27 | 10.17 | 442,333 |
21 Feb 2024 | 9.82 | 10.35 | 9.72 | 10.35 | 10.24 | 970,271 |
20 Feb 2024 | 8.70 | 9.81 | 8.65 | 9.79 | 9.69 | 1,228,516 |
19 Feb 2024 | 8.24 | 8.48 | 8.23 | 8.40 | 8.31 | 110,545 |
18 Feb 2024 | 8.32 | 8.34 | 8.23 | 8.27 | 8.19 | 81,499 |
15 Feb 2024 | 8.41 | 8.50 | 8.30 | 8.35 | 8.26 | 228,919 |
14 Feb 2024 | 8.40 | 8.44 | 8.28 | 8.40 | 8.31 | 157,980 |
13 Feb 2024 | 8.20 | 8.41 | 8.12 | 8.40 | 8.31 | 156,084 |
12 Feb 2024 | 8.39 | 8.41 | 8.12 | 8.21 | 8.13 | 137,273 |
11 Feb 2024 | 8.15 | 8.45 | 8.15 | 8.39 | 8.30 | 147,068 |
08 Feb 2024 | 8.29 | 8.47 | 8.13 | 8.41 | 8.32 | 270,137 |
07 Feb 2024 | 8.12 | 8.32 | 8.11 | 8.16 | 8.08 | 185,333 |
06 Feb 2024 | 8.05 | 8.17 | 7.94 | 8.13 | 8.05 | 165,891 |
05 Feb 2024 | 8.03 | 8.08 | 7.91 | 8.05 | 7.97 | 192,492 |
04 Feb 2024 | 8.19 | 8.21 | 7.97 | 8.06 | 7.98 | 142,007 |
01 Feb 2024 | 8.03 | 8.25 | 8.03 | 8.19 | 8.11 | 211,528 |
31 Jan 2024 | 8.03 | 8.13 | 7.93 | 8.03 | 7.95 | 283,866 |
30 Jan 2024 | 7.96 | 8.11 | 7.96 | 8.10 | 8.02 | 235,229 |
29 Jan 2024 | 7.98 | 8.05 | 7.91 | 8.03 | 7.95 | 148,117 |
28 Jan 2024 | 8.01 | 8.01 | 7.88 | 7.96 | 7.88 | 374,150 |
24 Jan 2024 | 7.94 | 8.07 | 7.90 | 8.02 | 7.94 | 168,335 |
23 Jan 2024 | 8.07 | 8.08 | 7.86 | 7.95 | 7.87 | 214,624 |
22 Jan 2024 | 8.15 | 8.24 | 8.06 | 8.13 | 8.05 | 234,524 |
21 Jan 2024 | 8.18 | 8.30 | 8.07 | 8.16 | 8.08 | 169,450 |
18 Jan 2024 | 8.24 | 8.35 | 8.17 | 8.27 | 8.19 | 154,191 |
17 Jan 2024 | 8.03 | 8.16 | 7.95 | 8.16 | 8.08 | 185,118 |
16 Jan 2024 | 8.26 | 8.44 | 8.17 | 8.20 | 8.12 | 221,944 |
15 Jan 2024 | 8.50 | 8.50 | 8.36 | 8.46 | 8.37 | 91,487 |
14 Jan 2024 | 8.46 | 8.46 | 8.38 | 8.40 | 8.31 | 54,451 |
11 Jan 2024 | 8.50 | 8.52 | 8.39 | 8.46 | 8.37 | 140,496 |
10 Jan 2024 | 8.46 | 8.50 | 8.42 | 8.45 | 8.36 | 70,148 |
09 Jan 2024 | 8.29 | 8.46 | 8.29 | 8.46 | 8.37 | 157,449 |
08 Jan 2024 | 8.25 | 8.52 | 8.25 | 8.41 | 8.32 | 206,218 |
07 Jan 2024 | 8.13 | 8.34 | 8.10 | 8.25 | 8.17 | 225,052 |
04 Jan 2024 | 8.12 | 8.25 | 8.04 | 8.16 | 8.08 | 88,578 |
03 Jan 2024 | 8.24 | 8.31 | 8.22 | 8.28 | 8.20 | 108,681 |
02 Jan 2024 | 8.38 | 8.39 | 8.24 | 8.24 | 8.16 | 194,433 |
01 Jan 2024 | 8.44 | 8.57 | 8.43 | 8.43 | 8.34 | 99,880 |
28 Dec 2023 | 8.55 | 8.57 | 8.48 | 8.55 | 8.46 | 96,099 |
27 Dec 2023 | 8.60 | 8.65 | 8.51 | 8.57 | 8.48 | 84,164 |
26 Dec 2023 | 8.49 | 8.60 | 8.45 | 8.56 | 8.47 | 123,779 |
21 Dec 2023 | 8.59 | 8.59 | 8.43 | 8.50 | 8.41 | 76,117 |
20 Dec 2023 | 8.63 | 8.63 | 8.38 | 8.52 | 8.43 | 292,403 |
19 Dec 2023 | 8.60 | 8.69 | 8.59 | 8.64 | 8.55 | 136,887 |
18 Dec 2023 | 8.55 | 8.58 | 8.43 | 8.58 | 8.49 | 244,320 |
17 Dec 2023 | 8.62 | 8.69 | 8.48 | 8.50 | 8.41 | 203,191 |
14 Dec 2023 | 8.70 | 8.76 | 8.59 | 8.62 | 8.53 | 1,683,563 |
13 Dec 2023 | 8.67 | 8.74 | 8.55 | 8.71 | 8.62 | 304,269 |
12 Dec 2023 | 8.59 | 8.64 | 8.44 | 8.64 | 8.55 | 311,299 |
11 Dec 2023 | 8.30 | 8.53 | 8.29 | 8.50 | 8.41 | 279,809 |
10 Dec 2023 | 8.35 | 8.49 | 8.28 | 8.34 | 8.25 | 577,706 |
07 Dec 2023 | 8.40 | 8.60 | 8.40 | 8.44 | 8.35 | 278,565 |
06 Dec 2023 | 8.34 | 8.56 | 8.32 | 8.54 | 8.45 | 511,053 |
05 Dec 2023 | 8.32 | 8.51 | 8.25 | 8.38 | 8.29 | 511,998 |
04 Dec 2023 | 8.44 | 8.54 | 8.20 | 8.32 | 8.23 | 578,338 |
03 Dec 2023 | 8.64 | 8.67 | 8.27 | 8.55 | 8.46 | 1,019,746 |
30 Nov 2023 | 9.10 | 9.12 | 8.71 | 8.90 | 8.81 | 3,941,162 |
29 Nov 2023 | 8.75 | 9.10 | 8.68 | 9.09 | 9.00 | 661,430 |
28 Nov 2023 | 8.53 | 8.68 | 8.40 | 8.68 | 8.59 | 347,104 |
27 Nov 2023 | 8.42 | 8.49 | 8.35 | 8.48 | 8.39 | 333,878 |
26 Nov 2023 | 8.35 | 8.49 | 8.26 | 8.42 | 8.33 | 158,455 |
23 Nov 2023 | 8.45 | 8.49 | 8.26 | 8.38 | 8.29 | 365,143 |
22 Nov 2023 | 8.30 | 8.45 | 8.23 | 8.43 | 8.34 | 332,491 |
21 Nov 2023 | 8.20 | 8.30 | 8.04 | 8.27 | 8.19 | 211,563 |
20 Nov 2023 | 8.28 | 8.28 | 8.14 | 8.20 | 8.12 | 170,139 |
19 Nov 2023 | 8.26 | 8.48 | 8.19 | 8.19 | 8.11 | 414,716 |
16 Nov 2023 | 8.13 | 8.27 | 8.13 | 8.25 | 8.17 | 277,909 |
15 Nov 2023 | 8.27 | 8.35 | 8.15 | 8.21 | 8.13 | 417,660 |
14 Nov 2023 | 8.21 | 8.38 | 8.19 | 8.28 | 8.20 | 626,944 |
13 Nov 2023 | 7.90 | 8.14 | 7.90 | 8.14 | 8.06 | 261,539 |
12 Nov 2023 | 7.84 | 8.04 | 7.84 | 7.96 | 7.88 | 270,814 |
09 Nov 2023 | 7.86 | 7.91 | 7.82 | 7.86 | 7.78 | 196,266 |
08 Nov 2023 | 7.97 | 8.03 | 7.88 | 7.90 | 7.82 | 308,498 |
07 Nov 2023 | 7.99 | 8.06 | 7.86 | 7.97 | 7.89 | 474,292 |
06 Nov 2023 | 7.86 | 8.03 | 7.79 | 8.00 | 7.92 | 224,153 |
05 Nov 2023 | 8.00 | 8.05 | 7.84 | 7.86 | 7.78 | 214,388 |
02 Nov 2023 | 8.09 | 8.15 | 7.96 | 8.00 | 7.92 | 219,800 |
01 Nov 2023 | 7.80 | 8.02 | 7.80 | 8.01 | 7.93 | 371,208 |
31 Oct 2023 | 7.73 | 7.75 | 7.36 | 7.73 | 7.65 | 497,206 |
30 Oct 2023 | 7.92 | 7.96 | 7.70 | 7.78 | 7.70 | 266,885 |
29 Oct 2023 | 7.98 | 7.98 | 7.80 | 7.92 | 7.84 | 259,352 |
26 Oct 2023 | 8.00 | 8.03 | 7.88 | 7.97 | 7.89 | 270,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |