Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 9.61 | 9.64 | 9.53 | 9.55 | 9.55 | 142,931 |
06 May 2024 | 9.54 | 9.71 | 9.51 | 9.63 | 9.63 | 400,200 |
03 May 2024 | 9.50 | 9.54 | 9.45 | 9.47 | 9.47 | 281,600 |
02 May 2024 | 9.57 | 9.57 | 9.41 | 9.43 | 9.43 | 362,200 |
01 May 2024 | 9.32 | 9.51 | 9.32 | 9.50 | 9.50 | 342,300 |
30 Apr 2024 | 9.32 | 9.35 | 9.25 | 9.28 | 9.28 | 319,700 |
29 Apr 2024 | 9.35 | 9.41 | 9.30 | 9.34 | 9.34 | 342,400 |
26 Apr 2024 | 9.25 | 9.35 | 9.23 | 9.32 | 9.32 | 235,900 |
25 Apr 2024 | 9.24 | 9.29 | 9.21 | 9.24 | 9.24 | 333,400 |
24 Apr 2024 | 9.25 | 9.28 | 9.21 | 9.25 | 9.25 | 346,800 |
23 Apr 2024 | 9.36 | 9.42 | 9.24 | 9.26 | 9.26 | 620,700 |
22 Apr 2024 | 9.22 | 9.35 | 9.22 | 9.32 | 9.32 | 536,100 |
19 Apr 2024 | 9.25 | 9.28 | 9.19 | 9.19 | 9.19 | 401,100 |
18 Apr 2024 | 9.26 | 9.36 | 9.23 | 9.25 | 9.25 | 420,000 |
17 Apr 2024 | 9.20 | 9.26 | 9.17 | 9.22 | 9.22 | 250,600 |
16 Apr 2024 | 9.11 | 9.18 | 9.05 | 9.18 | 9.18 | 366,100 |
15 Apr 2024 | 9.28 | 9.29 | 9.10 | 9.13 | 9.13 | 326,100 |
12 Apr 2024 | 9.38 | 9.39 | 9.15 | 9.17 | 9.17 | 320,700 |
11 Apr 2024 | 9.25 | 9.41 | 9.21 | 9.41 | 9.41 | 490,200 |
10 Apr 2024 | 9.26 | 9.38 | 9.20 | 9.26 | 9.26 | 381,900 |
09 Apr 2024 | 9.24 | 9.38 | 9.24 | 9.38 | 9.38 | 543,100 |
08 Apr 2024 | 9.34 | 9.39 | 9.24 | 9.26 | 9.26 | 394,000 |
05 Apr 2024 | 9.21 | 9.31 | 9.21 | 9.30 | 9.30 | 273,100 |
04 Apr 2024 | 9.30 | 9.34 | 9.18 | 9.20 | 9.20 | 441,300 |
03 Apr 2024 | 9.23 | 9.31 | 9.22 | 9.25 | 9.25 | 426,000 |
02 Apr 2024 | 9.20 | 9.29 | 9.17 | 9.23 | 9.23 | 410,900 |
01 Apr 2024 | 9.32 | 9.34 | 9.20 | 9.23 | 9.23 | 420,100 |
28 Mar 2024 | 9.25 | 9.31 | 9.25 | 9.30 | 9.30 | 568,900 |
27 Mar 2024 | 9.11 | 9.19 | 9.03 | 9.18 | 9.18 | 514,500 |
26 Mar 2024 | 9.10 | 9.10 | 9.05 | 9.09 | 9.09 | 414,100 |
25 Mar 2024 | 9.02 | 9.11 | 8.99 | 9.03 | 9.03 | 619,500 |
22 Mar 2024 | 9.17 | 9.17 | 8.99 | 9.03 | 9.03 | 665,300 |
21 Mar 2024 | 9.10 | 9.21 | 9.10 | 9.15 | 9.15 | 611,600 |
20 Mar 2024 | 9.08 | 9.10 | 8.96 | 9.06 | 9.06 | 1,012,500 |
19 Mar 2024 | 9.10 | 9.22 | 9.10 | 9.11 | 9.11 | 451,000 |
18 Mar 2024 | 9.26 | 9.27 | 9.12 | 9.17 | 9.17 | 703,500 |
15 Mar 2024 | 9.12 | 9.30 | 9.12 | 9.23 | 9.23 | 834,300 |
14 Mar 2024 | 9.39 | 9.40 | 9.10 | 9.14 | 9.14 | 947,000 |
13 Mar 2024 | 9.54 | 9.56 | 9.40 | 9.40 | 9.40 | 590,400 |
12 Mar 2024 | 9.50 | 9.56 | 9.43 | 9.56 | 9.56 | 622,200 |
11 Mar 2024 | 9.64 | 9.78 | 9.44 | 9.45 | 9.45 | 1,832,200 |
08 Mar 2024 | 9.62 | 9.70 | 9.58 | 9.69 | 9.69 | 570,200 |
07 Mar 2024 | 9.55 | 9.64 | 9.55 | 9.59 | 9.59 | 540,600 |
06 Mar 2024 | 9.57 | 9.60 | 9.48 | 9.54 | 9.54 | 810,500 |
05 Mar 2024 | 9.54 | 9.65 | 9.40 | 9.40 | 9.40 | 821,000 |
05 Mar 2024 | 0.26 Dividend | |||||
04 Mar 2024 | 9.86 | 9.87 | 9.77 | 9.82 | 9.56 | 1,264,600 |
01 Mar 2024 | 9.81 | 9.84 | 9.72 | 9.83 | 9.57 | 515,900 |
29 Feb 2024 | 9.71 | 9.81 | 9.65 | 9.80 | 9.54 | 544,800 |
28 Feb 2024 | 9.89 | 9.89 | 9.69 | 9.70 | 9.44 | 516,000 |
27 Feb 2024 | 9.75 | 9.88 | 9.73 | 9.88 | 9.62 | 668,500 |
26 Feb 2024 | 9.78 | 9.80 | 9.61 | 9.75 | 9.49 | 934,800 |
23 Feb 2024 | 9.13 | 9.72 | 9.13 | 9.63 | 9.38 | 1,374,200 |
22 Feb 2024 | 9.13 | 9.21 | 9.08 | 9.18 | 8.94 | 348,100 |
21 Feb 2024 | 9.13 | 9.13 | 9.06 | 9.10 | 8.86 | 321,000 |
20 Feb 2024 | 8.96 | 9.11 | 8.96 | 9.11 | 8.87 | 404,500 |
16 Feb 2024 | 8.98 | 9.02 | 8.92 | 9.00 | 8.76 | 179,600 |
15 Feb 2024 | 8.86 | 9.00 | 8.86 | 8.98 | 8.74 | 351,400 |
14 Feb 2024 | 8.85 | 8.89 | 8.79 | 8.83 | 8.60 | 341,400 |
13 Feb 2024 | 8.89 | 8.89 | 8.80 | 8.83 | 8.60 | 321,200 |
12 Feb 2024 | 8.85 | 8.93 | 8.83 | 8.91 | 8.67 | 240,700 |
09 Feb 2024 | 8.81 | 8.83 | 8.77 | 8.83 | 8.60 | 286,600 |
08 Feb 2024 | 8.76 | 8.85 | 8.74 | 8.78 | 8.55 | 366,300 |
07 Feb 2024 | 8.79 | 8.89 | 8.73 | 8.81 | 8.58 | 493,000 |
06 Feb 2024 | 8.78 | 8.78 | 8.69 | 8.74 | 8.51 | 325,600 |
05 Feb 2024 | 8.82 | 8.84 | 8.67 | 8.78 | 8.55 | 454,700 |
02 Feb 2024 | 8.82 | 8.93 | 8.81 | 8.86 | 8.63 | 385,700 |
01 Feb 2024 | 8.95 | 8.96 | 8.76 | 8.85 | 8.62 | 557,600 |
31 Jan 2024 | 9.10 | 9.14 | 8.98 | 8.98 | 8.74 | 341,200 |
30 Jan 2024 | 9.06 | 9.15 | 9.02 | 9.13 | 8.89 | 278,800 |
29 Jan 2024 | 9.21 | 9.23 | 9.04 | 9.09 | 8.85 | 397,000 |
26 Jan 2024 | 9.11 | 9.22 | 9.11 | 9.22 | 8.98 | 444,400 |
25 Jan 2024 | 9.03 | 9.08 | 9.00 | 9.08 | 8.84 | 223,100 |
24 Jan 2024 | 9.02 | 9.05 | 9.01 | 9.01 | 8.77 | 411,500 |
23 Jan 2024 | 8.91 | 9.02 | 8.91 | 9.01 | 8.77 | 306,500 |
22 Jan 2024 | 8.86 | 8.91 | 8.86 | 8.89 | 8.65 | 365,700 |
19 Jan 2024 | 8.84 | 8.86 | 8.79 | 8.84 | 8.61 | 347,500 |
18 Jan 2024 | 8.82 | 8.86 | 8.72 | 8.81 | 8.58 | 555,800 |
17 Jan 2024 | 8.82 | 8.87 | 8.81 | 8.86 | 8.63 | 266,000 |
16 Jan 2024 | 8.90 | 8.90 | 8.84 | 8.87 | 8.64 | 341,000 |
12 Jan 2024 | 8.91 | 8.94 | 8.87 | 8.89 | 8.65 | 338,900 |
11 Jan 2024 | 8.90 | 8.95 | 8.81 | 8.85 | 8.62 | 352,000 |
10 Jan 2024 | 8.89 | 8.93 | 8.88 | 8.92 | 8.68 | 310,400 |
09 Jan 2024 | 8.96 | 8.96 | 8.87 | 8.89 | 8.65 | 347,600 |
08 Jan 2024 | 8.99 | 9.00 | 8.93 | 8.96 | 8.72 | 281,800 |
05 Jan 2024 | 8.92 | 8.98 | 8.89 | 8.95 | 8.71 | 333,800 |
04 Jan 2024 | 8.70 | 8.94 | 8.70 | 8.94 | 8.70 | 406,600 |
03 Jan 2024 | 8.73 | 8.74 | 8.64 | 8.70 | 8.47 | 401,100 |
02 Jan 2024 | 8.56 | 8.80 | 8.55 | 8.79 | 8.56 | 714,300 |
29 Dec 2023 | 8.61 | 8.66 | 8.57 | 8.58 | 8.35 | 874,600 |
28 Dec 2023 | 8.68 | 8.72 | 8.55 | 8.61 | 8.38 | 580,700 |
27 Dec 2023 | 8.75 | 8.75 | 8.61 | 8.68 | 8.45 | 720,200 |
26 Dec 2023 | 8.74 | 8.76 | 8.69 | 8.69 | 8.46 | 431,600 |
22 Dec 2023 | 8.74 | 8.82 | 8.71 | 8.71 | 8.48 | 500,500 |
21 Dec 2023 | 8.75 | 8.77 | 8.68 | 8.71 | 8.48 | 341,800 |
20 Dec 2023 | 8.84 | 8.84 | 8.70 | 8.71 | 8.48 | 551,300 |
19 Dec 2023 | 8.87 | 8.91 | 8.82 | 8.89 | 8.65 | 395,400 |
18 Dec 2023 | 8.80 | 8.84 | 8.78 | 8.82 | 8.59 | 579,600 |
15 Dec 2023 | 8.86 | 8.86 | 8.73 | 8.79 | 8.56 | 1,936,300 |
14 Dec 2023 | 8.85 | 8.89 | 8.78 | 8.80 | 8.57 | 970,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |