Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 9.11 | 9.15 | 9.08 | 9.10 | 9.10 | 151,300 |
17 Apr 2024 | 9.00 | 9.13 | 9.00 | 9.06 | 9.06 | 175,700 |
16 Apr 2024 | 9.02 | 9.04 | 8.91 | 9.01 | 9.01 | 350,000 |
15 Apr 2024 | 9.26 | 9.28 | 9.03 | 9.05 | 9.05 | 389,300 |
12 Apr 2024 | 9.33 | 9.40 | 9.14 | 9.18 | 9.18 | 369,200 |
12 Apr 2024 | 0.052 Dividend | |||||
11 Apr 2024 | 9.41 | 9.41 | 9.31 | 9.39 | 9.34 | 155,600 |
10 Apr 2024 | 9.42 | 9.42 | 9.31 | 9.37 | 9.32 | 183,200 |
09 Apr 2024 | 9.36 | 9.43 | 9.35 | 9.37 | 9.32 | 249,500 |
08 Apr 2024 | 9.46 | 9.48 | 9.36 | 9.36 | 9.31 | 319,800 |
05 Apr 2024 | 9.34 | 9.46 | 9.31 | 9.46 | 9.41 | 218,700 |
04 Apr 2024 | 9.37 | 9.46 | 9.33 | 9.34 | 9.29 | 281,100 |
03 Apr 2024 | 9.33 | 9.38 | 9.30 | 9.34 | 9.29 | 224,800 |
02 Apr 2024 | 9.13 | 9.28 | 9.13 | 9.28 | 9.23 | 354,400 |
01 Apr 2024 | 9.07 | 9.16 | 9.04 | 9.13 | 9.08 | 346,600 |
28 Mar 2024 | 9.00 | 9.09 | 9.00 | 9.08 | 9.03 | 504,200 |
27 Mar 2024 | 8.78 | 8.96 | 8.76 | 8.96 | 8.91 | 316,900 |
26 Mar 2024 | 8.91 | 8.95 | 8.80 | 8.80 | 8.75 | 354,500 |
25 Mar 2024 | 8.85 | 8.97 | 8.85 | 8.89 | 8.84 | 298,400 |
22 Mar 2024 | 8.99 | 9.02 | 8.87 | 8.88 | 8.83 | 333,800 |
21 Mar 2024 | 8.97 | 9.05 | 8.97 | 9.04 | 8.99 | 250,600 |
20 Mar 2024 | 8.84 | 8.97 | 8.82 | 8.97 | 8.92 | 187,400 |
19 Mar 2024 | 8.90 | 8.95 | 8.88 | 8.91 | 8.86 | 223,600 |
18 Mar 2024 | 8.88 | 8.95 | 8.88 | 8.94 | 8.89 | 161,900 |
15 Mar 2024 | 8.82 | 8.91 | 8.82 | 8.85 | 8.80 | 172,900 |
14 Mar 2024 | 8.94 | 8.94 | 8.82 | 8.86 | 8.81 | 258,600 |
14 Mar 2024 | 0.052 Dividend | |||||
13 Mar 2024 | 8.80 | 8.97 | 8.78 | 8.93 | 8.83 | 411,500 |
12 Mar 2024 | 8.72 | 8.79 | 8.72 | 8.78 | 8.68 | 243,700 |
11 Mar 2024 | 8.67 | 8.75 | 8.66 | 8.75 | 8.65 | 163,500 |
08 Mar 2024 | 8.74 | 8.76 | 8.69 | 8.69 | 8.59 | 179,800 |
07 Mar 2024 | 8.65 | 8.72 | 8.65 | 8.72 | 8.62 | 330,700 |
06 Mar 2024 | 8.49 | 8.67 | 8.44 | 8.58 | 8.48 | 554,800 |
05 Mar 2024 | 8.30 | 8.40 | 8.30 | 8.37 | 8.28 | 1,477,500 |
04 Mar 2024 | 8.44 | 8.44 | 8.34 | 8.34 | 8.25 | 1,077,200 |
01 Mar 2024 | 8.33 | 8.46 | 8.33 | 8.43 | 8.33 | 499,200 |
29 Feb 2024 | 8.35 | 8.36 | 8.29 | 8.31 | 8.22 | 434,300 |
28 Feb 2024 | 8.26 | 8.31 | 8.25 | 8.30 | 8.21 | 393,300 |
27 Feb 2024 | 8.36 | 8.37 | 8.27 | 8.31 | 8.22 | 843,400 |
26 Feb 2024 | 8.39 | 8.42 | 8.35 | 8.36 | 8.27 | 317,900 |
23 Feb 2024 | 8.42 | 8.46 | 8.40 | 8.40 | 8.30 | 247,900 |
22 Feb 2024 | 8.49 | 8.52 | 8.47 | 8.49 | 8.39 | 219,200 |
21 Feb 2024 | 8.35 | 8.47 | 8.35 | 8.47 | 8.37 | 299,000 |
20 Feb 2024 | 8.42 | 8.44 | 8.36 | 8.37 | 8.28 | 265,500 |
16 Feb 2024 | 8.45 | 8.50 | 8.40 | 8.42 | 8.32 | 229,000 |
15 Feb 2024 | 8.33 | 8.47 | 8.33 | 8.46 | 8.36 | 444,800 |
14 Feb 2024 | 8.45 | 8.58 | 8.32 | 8.34 | 8.25 | 503,100 |
14 Feb 2024 | 0.052 Dividend | |||||
13 Feb 2024 | 8.53 | 8.53 | 8.40 | 8.48 | 8.33 | 378,400 |
12 Feb 2024 | 8.51 | 8.59 | 8.51 | 8.59 | 8.44 | 140,300 |
09 Feb 2024 | 8.49 | 8.53 | 8.44 | 8.45 | 8.30 | 192,300 |
08 Feb 2024 | 8.49 | 8.52 | 8.46 | 8.51 | 8.36 | 184,000 |
07 Feb 2024 | 8.52 | 8.52 | 8.47 | 8.47 | 8.32 | 167,300 |
06 Feb 2024 | 8.43 | 8.53 | 8.42 | 8.49 | 8.34 | 244,900 |
05 Feb 2024 | 8.50 | 8.50 | 8.37 | 8.41 | 8.26 | 293,000 |
02 Feb 2024 | 8.53 | 8.57 | 8.46 | 8.47 | 8.32 | 347,700 |
01 Feb 2024 | 8.54 | 8.65 | 8.54 | 8.61 | 8.46 | 281,000 |
31 Jan 2024 | 8.59 | 8.61 | 8.49 | 8.52 | 8.37 | 321,200 |
30 Jan 2024 | 8.61 | 8.64 | 8.56 | 8.58 | 8.43 | 640,200 |
29 Jan 2024 | 8.60 | 8.65 | 8.56 | 8.65 | 8.50 | 215,800 |
26 Jan 2024 | 8.58 | 8.64 | 8.56 | 8.60 | 8.45 | 283,000 |
25 Jan 2024 | 8.57 | 8.57 | 8.49 | 8.57 | 8.42 | 296,900 |
24 Jan 2024 | 8.49 | 8.59 | 8.49 | 8.51 | 8.36 | 254,700 |
23 Jan 2024 | 8.33 | 8.48 | 8.32 | 8.44 | 8.29 | 333,000 |
22 Jan 2024 | 8.46 | 8.50 | 8.35 | 8.35 | 8.20 | 726,100 |
19 Jan 2024 | 8.43 | 8.46 | 8.35 | 8.46 | 8.31 | 1,668,700 |
18 Jan 2024 | 8.49 | 8.49 | 8.42 | 8.43 | 8.28 | 454,600 |
17 Jan 2024 | 8.57 | 8.57 | 8.48 | 8.50 | 8.35 | 399,500 |
16 Jan 2024 | 8.98 | 8.98 | 8.62 | 8.64 | 8.49 | 507,600 |
12 Jan 2024 | 8.89 | 9.00 | 8.82 | 8.99 | 8.83 | 393,400 |
11 Jan 2024 | 8.80 | 8.84 | 8.80 | 8.82 | 8.67 | 234,900 |
11 Jan 2024 | 0.052 Dividend | |||||
10 Jan 2024 | 8.84 | 8.86 | 8.80 | 8.81 | 8.61 | 254,900 |
09 Jan 2024 | 8.91 | 8.91 | 8.81 | 8.84 | 8.63 | 250,800 |
08 Jan 2024 | 8.90 | 8.91 | 8.83 | 8.91 | 8.70 | 329,500 |
05 Jan 2024 | 8.89 | 8.99 | 8.88 | 8.94 | 8.73 | 186,500 |
04 Jan 2024 | 8.96 | 9.00 | 8.89 | 8.89 | 8.68 | 282,400 |
03 Jan 2024 | 8.99 | 9.00 | 8.89 | 8.98 | 8.77 | 278,100 |
02 Jan 2024 | 8.91 | 9.03 | 8.90 | 8.97 | 8.76 | 371,700 |
29 Dec 2023 | 8.93 | 8.95 | 8.87 | 8.88 | 8.67 | 252,000 |
28 Dec 2023 | 9.05 | 9.05 | 8.95 | 8.96 | 8.75 | 266,300 |
27 Dec 2023 | 9.06 | 9.11 | 9.04 | 9.05 | 8.84 | 196,800 |
26 Dec 2023 | 9.05 | 9.09 | 9.01 | 9.01 | 8.80 | 255,700 |
22 Dec 2023 | 9.00 | 9.09 | 9.00 | 9.05 | 8.84 | 179,800 |
21 Dec 2023 | 8.94 | 9.02 | 8.93 | 8.97 | 8.76 | 377,900 |
20 Dec 2023 | 9.17 | 9.17 | 8.94 | 8.94 | 8.73 | 536,100 |
19 Dec 2023 | 8.97 | 9.14 | 8.97 | 9.14 | 8.93 | 231,000 |
18 Dec 2023 | 8.97 | 9.07 | 8.94 | 8.97 | 8.76 | 396,400 |
15 Dec 2023 | 8.99 | 8.99 | 8.89 | 8.89 | 8.68 | 290,400 |
14 Dec 2023 | 8.84 | 9.01 | 8.84 | 8.97 | 8.76 | 438,600 |
14 Dec 2023 | 0.052 Dividend | |||||
13 Dec 2023 | 8.63 | 8.79 | 8.63 | 8.79 | 8.54 | 199,500 |
12 Dec 2023 | 8.65 | 8.65 | 8.58 | 8.62 | 8.37 | 270,800 |
11 Dec 2023 | 8.79 | 8.86 | 8.65 | 8.70 | 8.45 | 215,400 |
08 Dec 2023 | 8.58 | 8.64 | 8.55 | 8.64 | 8.39 | 326,500 |
07 Dec 2023 | 8.56 | 8.63 | 8.52 | 8.55 | 8.30 | 621,500 |
06 Dec 2023 | 8.64 | 8.72 | 8.55 | 8.55 | 8.30 | 586,900 |
05 Dec 2023 | 8.76 | 8.78 | 8.65 | 8.65 | 8.40 | 346,900 |
04 Dec 2023 | 8.97 | 8.98 | 8.83 | 8.83 | 8.57 | 406,200 |
01 Dec 2023 | 8.91 | 9.05 | 8.90 | 9.01 | 8.75 | 206,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |