As of November 20 at 3:00 PM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,000 |
| Nov 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,100 |
| Nov 18, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 200 |
| Nov 15, 2024 | 0.12 Dividend | |||||
| Nov 15, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Nov 14, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.29 | - |
| Nov 13, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.29 | - |
| Nov 12, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.29 | 100 |
| Nov 11, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.47 | - |
| Nov 8, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.47 | - |
| Nov 7, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.47 | 700 |
| Nov 6, 2024 | 7.40 | 7.78 | 7.40 | 7.78 | 7.65 | 1,200 |
| Nov 5, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.10 | - |
| Nov 4, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.10 | - |
| Nov 1, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.10 | - |
| Oct 31, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.10 | 200 |
| Oct 30, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.16 | - |
| Oct 29, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.16 | - |
| Oct 28, 2024 | 7.41 | 7.41 | 7.28 | 7.28 | 7.16 | 7,700 |
| Oct 25, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | - |
| Oct 24, 2024 | 7.54 | 7.54 | 7.09 | 7.10 | 6.98 | 16,500 |
| Oct 23, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.17 | 100 |
| Oct 22, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.17 | - |
| Oct 21, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.17 | 600 |
| Oct 18, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.14 | - |
| Oct 17, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.14 | 500 |
| Oct 16, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.00 | - |
| Oct 15, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.00 | - |
| Oct 14, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.00 | - |
| Oct 11, 2024 | 7.41 | 7.41 | 7.12 | 7.12 | 7.00 | 1,700 |
| Oct 10, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.15 | - |
| Oct 9, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.15 | - |
| Oct 8, 2024 | 7.22 | 7.27 | 7.22 | 7.27 | 7.15 | 2,600 |
| Oct 7, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.68 | - |
| Oct 4, 2024 | 7.79 | 7.81 | 7.71 | 7.81 | 7.68 | 1,000 |
| Oct 3, 2024 | 7.65 | 7.75 | 7.65 | 7.75 | 7.62 | 1,300 |
| Oct 2, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | 100 |
| Oct 1, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.93 | 600 |
| Sep 30, 2024 | 7.93 | 7.94 | 7.93 | 7.94 | 7.81 | 1,300 |
| Sep 27, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.81 | 200 |
| Sep 26, 2024 | 7.71 | 7.71 | 7.70 | 7.70 | 7.57 | 1,300 |
| Sep 25, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.58 | - |
| Sep 24, 2024 | 7.78 | 7.78 | 7.71 | 7.71 | 7.58 | 400 |
| Sep 23, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.16 | - |
| Sep 20, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.16 | - |
| Sep 19, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.16 | - |
| Sep 18, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.16 | - |
| Sep 17, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.16 | 700 |
| Sep 16, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | 200 |
| Sep 13, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | 600 |
| Sep 12, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | 300 |
| Sep 11, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.71 | - |
| Sep 10, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.71 | 100 |
| Sep 9, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | 100 |
| Sep 6, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | - |
| Sep 5, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | - |
| Sep 4, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | - |
| Sep 3, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | 200 |
| Aug 30, 2024 | 7.61 | 8.03 | 7.51 | 8.03 | 7.90 | 700 |
| Aug 29, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.77 | 200 |
| Aug 28, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.14 | 200 |
| Aug 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.87 | 400 |
| Aug 26, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.87 | - |
| Aug 23, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.87 | 4,800 |
| Aug 22, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.87 | 1,000 |
| Aug 21, 2024 | 8.00 | 8.01 | 7.95 | 7.95 | 7.82 | 1,100 |
| Aug 20, 2024 | 7.70 | 7.97 | 7.70 | 7.97 | 7.84 | 3,200 |
| Aug 19, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.33 | 300 |
| Aug 16, 2024 | 7.56 | 7.65 | 7.56 | 7.65 | 7.52 | 500 |
| Aug 15, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.37 | - |
| Aug 14, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.37 | - |
| Aug 13, 2024 | 8.00 | 8.00 | 7.49 | 7.49 | 7.37 | 3,800 |
| Aug 12, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.06 | - |
| Aug 9, 2024 | 0.12 Dividend | |||||
| Aug 9, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.06 | - |
| Aug 8, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 6.94 | - |
| Aug 7, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 6.94 | - |
| Aug 6, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 6.94 | - |
| Aug 5, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 6.94 | - |
| Aug 2, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 6.94 | 200 |
| Aug 1, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.29 | - |
| Jul 31, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.29 | - |
| Jul 30, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.29 | - |
| Jul 29, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.29 | - |
| Jul 26, 2024 | 7.31 | 7.54 | 7.31 | 7.54 | 7.29 | 1,200 |
| Jul 25, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.43 | - |
| Jul 24, 2024 | 7.70 | 7.70 | 7.68 | 7.68 | 7.43 | 2,400 |
| Jul 23, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.53 | - |
| Jul 22, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.53 | - |
| Jul 19, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.53 | - |
| Jul 18, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.53 | 200 |
| Jul 17, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.53 | - |
| Jul 16, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.53 | - |
| Jul 15, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.53 | 200 |
| Jul 12, 2024 | 7.90 | 7.94 | 7.90 | 7.94 | 7.68 | 3,300 |
| Jul 11, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.50 | - |
| Jul 10, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.50 | 200 |
| Jul 9, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.46 | - |
| Jul 8, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.46 | - |
| Jul 5, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.46 | - |
| Jul 3, 2024 | 7.77 | 7.77 | 7.71 | 7.71 | 7.46 | 1,400 |
| Jul 2, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.50 | - |
| Jul 1, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.50 | - |
| Jun 28, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.50 | - |
| Jun 27, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.50 | 800 |
| Jun 26, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.21 | - |
| Jun 25, 2024 | 7.80 | 7.84 | 7.46 | 7.46 | 7.21 | 47,100 |
| Jun 24, 2024 | 7.57 | 7.89 | 7.55 | 7.89 | 7.63 | 1,600 |
| Jun 21, 2024 | 7.83 | 7.83 | 7.59 | 7.59 | 7.34 | 3,200 |
| Jun 20, 2024 | 7.28 | 7.53 | 7.28 | 7.53 | 7.28 | 200 |
| Jun 18, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.04 | - |
| Jun 17, 2024 | 7.69 | 7.69 | 7.28 | 7.28 | 7.04 | 1,000 |
| Jun 14, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.32 | 2,500 |
| Jun 13, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.36 | - |
| Jun 12, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.36 | 100 |
| Jun 11, 2024 | 7.67 | 7.67 | 7.61 | 7.61 | 7.36 | 600 |
| Jun 10, 2024 | 7.73 | 7.73 | 7.53 | 7.53 | 7.28 | 1,200 |
| Jun 7, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.69 | - |
| Jun 6, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.69 | 100 |
| Jun 5, 2024 | 7.58 | 7.58 | 7.51 | 7.51 | 7.26 | 1,100 |
| Jun 4, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.52 | - |
| Jun 3, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.52 | 200 |
| May 31, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.73 | - |
| May 30, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.73 | 100 |
| May 29, 2024 | 8.01 | 8.01 | 7.59 | 7.99 | 7.73 | 1,000 |
| May 28, 2024 | 8.25 | 8.25 | 8.10 | 8.10 | 7.83 | 40,300 |
| May 24, 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 7.88 | 4,500 |
| May 23, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.01 | - |
| May 22, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.01 | - |
| May 21, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.01 | 300 |
| May 20, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.10 | - |
| May 17, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.10 | - |
| May 16, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.10 | 1,400 |
| May 15, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 7.95 | 400 |
| May 14, 2024 | 8.44 | 8.44 | 8.43 | 8.43 | 8.15 | 3,200 |
| May 13, 2024 | 8.35 | 8.65 | 8.35 | 8.65 | 8.37 | 300 |
| May 10, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.20 | - |
| May 9, 2024 | 8.40 | 8.48 | 8.40 | 8.48 | 8.20 | 1,700 |
| May 8, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.12 | 6,300 |
| May 7, 2024 | 11:10 Stock Splits | |||||
| May 7, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.67 | 400 |
| May 6, 2024 | 0.11 Dividend | |||||
| May 6, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 7.96 | 550 |
| May 3, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.36 | 220 |
| May 2, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 7.84 | 220 |
| May 1, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.72 | 110 |
| Apr 30, 2024 | 8.64 | 8.64 | 8.06 | 8.06 | 7.69 | 440 |
| Apr 29, 2024 | 8.21 | 8.22 | 8.07 | 8.22 | 7.84 | 14,520 |
| Apr 26, 2024 | 8.25 | 8.25 | 8.21 | 8.21 | 7.83 | 880 |
| Apr 25, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 7.99 | 220 |
| Apr 24, 2024 | 8.36 | 8.36 | 7.68 | 8.18 | 7.80 | 2,530 |
| Apr 23, 2024 | 8.28 | 8.28 | 8.27 | 8.27 | 7.89 | 10,890 |
| Apr 22, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 7.93 | - |
| Apr 19, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 7.93 | - |
| Apr 18, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 7.93 | 770 |
| Apr 17, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.00 | 110 |
| Apr 16, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.23 | - |
| Apr 15, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.23 | 2,750 |
| Apr 12, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.54 | - |
| Apr 11, 2024 | 9.00 | 9.11 | 8.95 | 8.95 | 8.54 | 5,830 |
| Apr 10, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.58 | 550 |
| Apr 9, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.52 | - |
| Apr 8, 2024 | 8.91 | 8.93 | 8.89 | 8.93 | 8.52 | 9,130 |
| Apr 5, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.39 | - |
| Apr 4, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.39 | - |
| Apr 3, 2024 | 8.75 | 8.82 | 8.75 | 8.80 | 8.39 | 18,480 |
| Apr 2, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.53 | - |
| Apr 1, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.53 | 550 |
| Mar 28, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 8.70 | 220 |
| Mar 27, 2024 | 9.15 | 9.15 | 9.12 | 9.12 | 8.70 | 550 |
| Mar 26, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.34 | - |
| Mar 25, 2024 | 8.73 | 8.75 | 8.73 | 8.75 | 8.34 | 770 |
| Mar 22, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.62 | - |
| Mar 21, 2024 | 9.00 | 9.04 | 9.00 | 9.04 | 8.62 | 1,320 |
| Mar 20, 2024 | 9.33 | 9.33 | 8.73 | 8.73 | 8.32 | 4,290 |
| Mar 19, 2024 | 8.75 | 8.81 | 8.74 | 8.76 | 8.36 | 11,110 |
| Mar 18, 2024 | 8.50 | 8.56 | 8.50 | 8.56 | 8.17 | 880 |
| Mar 15, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 7.87 | 1,760 |
| Mar 14, 2024 | 8.20 | 8.26 | 8.20 | 8.26 | 7.88 | 550 |
| Mar 13, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 7.87 | 1,210 |
| Mar 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.63 | 550 |
| Mar 11, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.59 | - |
| Mar 8, 2024 | 7.93 | 7.95 | 7.93 | 7.95 | 7.59 | 440 |
| Mar 7, 2024 | 8.66 | 8.66 | 8.15 | 8.15 | 7.77 | 220 |
| Mar 6, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 7.76 | - |
| Mar 5, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 7.76 | 110 |
| Mar 4, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.80 | 660 |
| Mar 1, 2024 | 8.19 | 8.24 | 8.19 | 8.24 | 7.86 | 660 |
| Feb 29, 2024 | 8.16 | 8.25 | 8.14 | 8.21 | 7.83 | 13,200 |
| Feb 28, 2024 | 7.79 | 8.26 | 7.79 | 8.26 | 7.88 | 4,070 |
| Feb 27, 2024 | 8.02 | 8.23 | 8.02 | 8.23 | 7.85 | 17,050 |
| Feb 26, 2024 | 7.93 | 7.99 | 7.93 | 7.99 | 7.62 | 4,950 |
| Feb 23, 2024 | 7.98 | 7.98 | 7.84 | 7.84 | 7.47 | 67,540 |
| Feb 22, 2024 | 7.95 | 8.03 | 7.95 | 8.03 | 7.66 | 79,530 |
| Feb 21, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.59 | - |
| Feb 20, 2024 | 7.93 | 8.00 | 7.90 | 7.95 | 7.59 | 29,920 |
| Feb 16, 2024 | 0.06 Dividend | |||||
| Feb 16, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.54 | - |
| Feb 15, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.48 | - |
| Feb 14, 2024 | 7.90 | 7.91 | 7.90 | 7.91 | 7.48 | 6,710 |
| Feb 13, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.48 | 550 |
| Feb 12, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.52 | 110 |
| Feb 9, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.52 | - |
| Feb 8, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.52 | 220 |
| Feb 7, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 7.70 | 110 |
| Feb 6, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.47 | 2,310 |
| Feb 5, 2024 | 7.73 | 7.85 | 7.49 | 7.79 | 7.37 | 46,310 |
| Feb 2, 2024 | 7.73 | 7.82 | 7.73 | 7.82 | 7.40 | 11,330 |
| Feb 1, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.31 | 990 |
| Jan 31, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.32 | 220 |
| Jan 30, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.47 | - |
| Jan 29, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.47 | 1,540 |
| Jan 26, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.47 | 110 |
| Jan 25, 2024 | 9.05 | 9.05 | 6.75 | 7.89 | 7.47 | 2,420 |
| Jan 24, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.31 | - |
| Jan 23, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.31 | - |
| Jan 22, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.31 | - |
| Jan 19, 2024 | 8.55 | 8.55 | 7.73 | 7.73 | 7.31 | 1,210 |
| Jan 18, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.09 | - |
| Jan 17, 2024 | 8.17 | 8.55 | 8.17 | 8.55 | 8.09 | 1,430 |
| Jan 16, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.00 | - |
| Jan 12, 2024 | 8.47 | 8.52 | 8.45 | 8.45 | 8.00 | 40,480 |
| Jan 11, 2024 | 8.27 | 8.43 | 8.24 | 8.43 | 7.97 | 8,030 |
| Jan 10, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 7.77 | - |
| Jan 9, 2024 | 8.18 | 8.22 | 8.18 | 8.21 | 7.77 | 660 |
| Jan 8, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.72 | - |
| Jan 5, 2024 | 8.23 | 8.23 | 8.16 | 8.16 | 7.72 | 23,650 |
| Jan 4, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 7.98 | - |
| Jan 3, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 7.98 | - |
| Jan 2, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 7.98 | - |
| Dec 29, 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 7.98 | - |
| Dec 28, 2023 | 8.34 | 8.44 | 8.34 | 8.44 | 7.98 | 4,180 |
| Dec 27, 2023 | 8.18 | 8.29 | 8.18 | 8.29 | 7.84 | 27,610 |
| Dec 26, 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 7.68 | - |
| Dec 22, 2023 | 0.02 Dividend | |||||
| Dec 22, 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 7.68 | 220 |
| Dec 21, 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.38 | 220 |
| Dec 20, 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 7.68 | 110 |
| Dec 19, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.51 | 550 |
| Dec 18, 2023 | 7.77 | 8.15 | 7.67 | 8.05 | 7.60 | 2,420 |
| Dec 15, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.51 | 1,540 |
| Dec 14, 2023 | 8.15 | 8.15 | 7.87 | 7.95 | 7.51 | 2,970 |
| Dec 13, 2023 | 7.78 | 7.88 | 7.58 | 7.78 | 7.35 | 8,030 |
| Dec 12, 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.43 | - |
| Dec 11, 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.43 | - |
| Dec 8, 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.43 | 220 |
| Dec 7, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.27 | - |
| Dec 6, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.27 | - |
| Dec 5, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.27 | - |
| Dec 4, 2023 | 7.69 | 7.70 | 7.69 | 7.70 | 7.27 | 7,260 |
| Dec 1, 2023 | 8.18 | 8.18 | 7.81 | 7.86 | 7.43 | 55,770 |
| Nov 30, 2023 | 8.51 | 8.57 | 8.18 | 8.18 | 7.73 | 9,570 |
| Nov 29, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.02 | 330 |
| Nov 28, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 7.95 | - |
| Nov 27, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 7.95 | - |
| Nov 24, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 7.95 | 7,480 |
| Nov 22, 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.11 | 110 |
| Nov 21, 2023 | 8.85 | 8.85 | 8.59 | 8.59 | 8.11 | 1,650 |