Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 7.32 | 7.37 | 7.26 | 7.31 | 7.31 | 670,162 |
24 Apr 2024 | 7.60 | 7.60 | 7.26 | 7.37 | 7.37 | 1,923,342 |
23 Apr 2024 | 7.28 | 7.63 | 7.26 | 7.59 | 7.59 | 1,787,531 |
22 Apr 2024 | 7.16 | 7.49 | 7.16 | 7.21 | 7.21 | 1,500,435 |
19 Apr 2024 | 7.02 | 7.23 | 6.88 | 7.04 | 7.04 | 2,695,501 |
18 Apr 2024 | 7.29 | 7.45 | 7.28 | 7.30 | 7.30 | 1,010,333 |
17 Apr 2024 | 7.18 | 7.33 | 7.16 | 7.24 | 7.24 | 989,012 |
16 Apr 2024 | 7.34 | 7.42 | 7.15 | 7.15 | 7.15 | 1,534,735 |
15 Apr 2024 | 7.30 | 7.40 | 7.25 | 7.38 | 7.38 | 893,600 |
12 Apr 2024 | 7.45 | 7.55 | 7.32 | 7.32 | 7.32 | 1,064,126 |
11 Apr 2024 | 7.12 | 7.45 | 7.12 | 7.44 | 7.44 | 1,689,433 |
10 Apr 2024 | 7.30 | 7.42 | 7.22 | 7.25 | 7.25 | 955,207 |
09 Apr 2024 | 7.30 | 7.38 | 7.19 | 7.21 | 7.21 | 2,924,304 |
08 Apr 2024 | 7.23 | 7.23 | 7.09 | 7.15 | 7.15 | 860,212 |
05 Apr 2024 | 7.36 | 7.44 | 7.18 | 7.19 | 7.19 | 1,489,404 |
04 Apr 2024 | 7.41 | 7.51 | 7.32 | 7.41 | 7.41 | 1,114,593 |
03 Apr 2024 | 7.29 | 7.48 | 7.26 | 7.27 | 7.27 | 1,497,163 |
02 Apr 2024 | 7.21 | 7.39 | 7.16 | 7.37 | 7.37 | 1,152,374 |
28 Mar 2024 | 7.12 | 7.24 | 7.09 | 7.21 | 7.21 | 2,392,267 |
27 Mar 2024 | 7.02 | 7.13 | 6.99 | 7.05 | 7.05 | 1,802,643 |
26 Mar 2024 | 7.23 | 7.24 | 6.99 | 7.00 | 7.00 | 1,535,761 |
25 Mar 2024 | 7.27 | 7.39 | 7.20 | 7.27 | 7.27 | 1,044,771 |
22 Mar 2024 | 7.25 | 7.36 | 7.19 | 7.20 | 7.20 | 2,465,821 |
21 Mar 2024 | 7.40 | 7.45 | 7.26 | 7.26 | 7.26 | 2,647,391 |
20 Mar 2024 | 7.26 | 7.50 | 7.18 | 7.38 | 7.38 | 4,492,566 |
19 Mar 2024 | 7.16 | 7.30 | 7.15 | 7.29 | 7.29 | 1,409,732 |
18 Mar 2024 | 6.94 | 7.25 | 6.91 | 7.12 | 7.12 | 3,201,741 |
15 Mar 2024 | 6.74 | 6.86 | 6.61 | 6.86 | 6.86 | 3,412,359 |
14 Mar 2024 | 6.73 | 6.87 | 6.67 | 6.86 | 6.86 | 1,536,581 |
13 Mar 2024 | 6.83 | 6.85 | 6.67 | 6.71 | 6.71 | 1,379,012 |
12 Mar 2024 | 6.76 | 6.89 | 6.73 | 6.88 | 6.88 | 2,012,311 |
11 Mar 2024 | 6.84 | 6.91 | 6.65 | 6.71 | 6.71 | 1,258,985 |
08 Mar 2024 | 6.98 | 7.10 | 6.96 | 6.97 | 6.97 | 2,419,357 |
07 Mar 2024 | 6.89 | 6.91 | 6.76 | 6.89 | 6.89 | 1,428,575 |
06 Mar 2024 | 6.75 | 6.88 | 6.67 | 6.82 | 6.82 | 1,172,576 |
05 Mar 2024 | 7.03 | 7.05 | 6.78 | 6.84 | 6.84 | 1,792,275 |
05 Mar 2024 | 0.04 Dividend | |||||
04 Mar 2024 | 7.20 | 7.21 | 7.02 | 7.11 | 7.07 | 1,006,399 |
01 Mar 2024 | 6.99 | 7.18 | 6.93 | 7.12 | 7.08 | 1,356,665 |
29 Feb 2024 | 6.85 | 6.94 | 6.79 | 6.85 | 6.81 | 1,975,641 |
28 Feb 2024 | 6.69 | 6.98 | 6.64 | 6.91 | 6.87 | 1,922,984 |
27 Feb 2024 | 6.85 | 6.86 | 6.56 | 6.64 | 6.60 | 3,443,762 |
26 Feb 2024 | 7.15 | 7.25 | 6.91 | 6.95 | 6.91 | 3,050,104 |
23 Feb 2024 | 7.42 | 7.50 | 7.08 | 7.21 | 7.17 | 3,588,624 |
22 Feb 2024 | 7.71 | 7.84 | 7.36 | 7.57 | 7.53 | 4,397,741 |
21 Feb 2024 | 7.04 | 7.70 | 6.92 | 7.63 | 7.59 | 6,199,486 |
20 Feb 2024 | 7.35 | 7.35 | 7.11 | 7.21 | 7.17 | 1,552,271 |
19 Feb 2024 | 7.29 | 7.63 | 7.29 | 7.43 | 7.39 | 3,727,776 |
16 Feb 2024 | 7.09 | 7.24 | 7.06 | 7.23 | 7.19 | 2,627,233 |
15 Feb 2024 | 6.98 | 7.09 | 6.80 | 6.91 | 6.87 | 1,927,649 |
14 Feb 2024 | 6.94 | 7.07 | 6.92 | 6.98 | 6.94 | 1,250,883 |
13 Feb 2024 | 7.10 | 7.13 | 7.02 | 7.07 | 7.03 | 1,897,217 |
12 Feb 2024 | 7.18 | 7.18 | 7.01 | 7.03 | 6.99 | 1,372,716 |
09 Feb 2024 | 7.17 | 7.19 | 7.04 | 7.15 | 7.11 | 1,738,546 |
08 Feb 2024 | 7.22 | 7.28 | 7.09 | 7.17 | 7.13 | 2,916,527 |
07 Feb 2024 | 6.97 | 7.30 | 6.94 | 7.23 | 7.19 | 2,205,965 |
06 Feb 2024 | 6.85 | 6.90 | 6.79 | 6.88 | 6.84 | 828,653 |
05 Feb 2024 | 7.07 | 7.07 | 6.84 | 6.89 | 6.85 | 989,546 |
02 Feb 2024 | 7.13 | 7.20 | 7.04 | 7.16 | 7.12 | 1,397,649 |
01 Feb 2024 | 7.20 | 7.21 | 7.02 | 7.08 | 7.04 | 2,828,282 |
31 Jan 2024 | 7.20 | 7.28 | 7.15 | 7.25 | 7.21 | 1,969,908 |
30 Jan 2024 | 7.34 | 7.38 | 7.18 | 7.27 | 7.23 | 1,735,395 |
29 Jan 2024 | 7.26 | 7.32 | 7.20 | 7.27 | 7.23 | 1,595,211 |
25 Jan 2024 | 7.25 | 7.34 | 7.15 | 7.29 | 7.25 | 3,389,720 |
24 Jan 2024 | 6.90 | 7.38 | 6.83 | 7.19 | 7.15 | 6,276,809 |
23 Jan 2024 | 6.57 | 6.87 | 6.51 | 6.63 | 6.59 | 6,406,267 |
22 Jan 2024 | 6.61 | 6.62 | 6.42 | 6.49 | 6.45 | 1,408,554 |
19 Jan 2024 | 6.67 | 6.72 | 6.51 | 6.58 | 6.54 | 2,435,102 |
18 Jan 2024 | 6.57 | 6.64 | 6.52 | 6.60 | 6.56 | 2,042,759 |
17 Jan 2024 | 6.67 | 6.75 | 6.55 | 6.70 | 6.66 | 4,876,535 |
16 Jan 2024 | 6.72 | 6.82 | 6.55 | 6.70 | 6.66 | 1,967,753 |
15 Jan 2024 | 6.76 | 6.79 | 6.67 | 6.77 | 6.73 | 372,724 |
12 Jan 2024 | 6.86 | 6.91 | 6.75 | 6.77 | 6.73 | 2,889,592 |
11 Jan 2024 | 6.65 | 6.95 | 6.53 | 6.90 | 6.86 | 4,014,465 |
10 Jan 2024 | 6.43 | 6.66 | 6.43 | 6.60 | 6.56 | 3,444,059 |
09 Jan 2024 | 6.41 | 6.49 | 6.39 | 6.47 | 6.43 | 1,229,651 |
08 Jan 2024 | 6.33 | 6.40 | 6.24 | 6.29 | 6.25 | 1,388,131 |
05 Jan 2024 | 6.35 | 6.42 | 6.31 | 6.31 | 6.27 | 1,089,221 |
04 Jan 2024 | 6.45 | 6.46 | 6.31 | 6.33 | 6.29 | 1,163,183 |
03 Jan 2024 | 6.60 | 6.64 | 6.45 | 6.45 | 6.41 | 1,658,109 |
02 Jan 2024 | 6.60 | 6.64 | 6.55 | 6.64 | 6.60 | 805,225 |
29 Dec 2023 | 6.64 | 6.67 | 6.59 | 6.60 | 6.56 | 811,682 |
28 Dec 2023 | 6.71 | 6.73 | 6.61 | 6.68 | 6.64 | 871,777 |
27 Dec 2023 | 6.70 | 6.73 | 6.63 | 6.64 | 6.60 | 1,341,572 |
22 Dec 2023 | 6.75 | 6.79 | 6.65 | 6.68 | 6.64 | 1,781,302 |
21 Dec 2023 | 6.67 | 6.69 | 6.57 | 6.63 | 6.59 | 2,369,143 |
20 Dec 2023 | 6.80 | 6.82 | 6.67 | 6.72 | 6.68 | 1,993,839 |
19 Dec 2023 | 6.85 | 6.86 | 6.67 | 6.74 | 6.70 | 1,207,735 |
18 Dec 2023 | 6.50 | 6.80 | 6.49 | 6.77 | 6.73 | 5,995,669 |
15 Dec 2023 | 6.91 | 7.06 | 6.47 | 6.57 | 6.53 | 6,681,858 |
14 Dec 2023 | 6.97 | 6.99 | 6.77 | 6.80 | 6.76 | 3,063,285 |
13 Dec 2023 | 6.82 | 6.90 | 6.70 | 6.72 | 6.68 | 1,360,088 |
12 Dec 2023 | 6.79 | 6.93 | 6.72 | 6.83 | 6.79 | 1,651,650 |
11 Dec 2023 | 6.99 | 7.05 | 6.77 | 6.80 | 6.76 | 1,083,803 |
08 Dec 2023 | 6.89 | 6.97 | 6.84 | 6.96 | 6.92 | 1,168,983 |
07 Dec 2023 | 6.88 | 6.98 | 6.82 | 6.92 | 6.88 | 1,484,505 |
06 Dec 2023 | 6.68 | 6.91 | 6.60 | 6.87 | 6.83 | 2,599,743 |
05 Dec 2023 | 6.94 | 6.94 | 6.72 | 6.72 | 6.68 | 1,162,941 |
04 Dec 2023 | 6.93 | 7.04 | 6.89 | 7.04 | 7.00 | 2,055,536 |
01 Dec 2023 | 6.90 | 6.91 | 6.76 | 6.83 | 6.79 | 1,401,030 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |