Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.80 | 9.02 | 8.75 | 8.82 | 8.82 | 4,563 |
02 May 2024 | 8.60 | 8.71 | 8.50 | 8.71 | 8.71 | 23,300 |
01 May 2024 | 8.57 | 8.59 | 8.45 | 8.50 | 8.50 | 30,900 |
30 Apr 2024 | 9.06 | 9.06 | 8.57 | 8.57 | 8.57 | 51,500 |
29 Apr 2024 | 8.92 | 9.11 | 8.92 | 9.09 | 9.09 | 7,300 |
26 Apr 2024 | 8.99 | 8.99 | 8.50 | 8.97 | 8.97 | 25,200 |
25 Apr 2024 | 8.95 | 8.96 | 8.81 | 8.90 | 8.90 | 3,400 |
24 Apr 2024 | 9.02 | 9.10 | 8.98 | 8.98 | 8.98 | 3,400 |
23 Apr 2024 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | 12,300 |
22 Apr 2024 | 9.12 | 9.15 | 9.04 | 9.04 | 9.04 | 6,100 |
19 Apr 2024 | 9.02 | 9.09 | 8.94 | 9.06 | 9.06 | 13,700 |
18 Apr 2024 | 8.94 | 9.23 | 8.94 | 9.10 | 9.10 | 7,000 |
17 Apr 2024 | 9.15 | 9.17 | 9.00 | 9.07 | 9.07 | 5,700 |
16 Apr 2024 | 9.27 | 9.29 | 9.20 | 9.20 | 9.20 | 11,500 |
15 Apr 2024 | 9.27 | 9.33 | 9.26 | 9.26 | 9.26 | 5,700 |
12 Apr 2024 | 9.24 | 9.33 | 9.24 | 9.25 | 9.25 | 5,000 |
11 Apr 2024 | 9.34 | 9.34 | 9.10 | 9.26 | 9.26 | 6,800 |
10 Apr 2024 | 9.39 | 9.45 | 9.25 | 9.39 | 9.39 | 3,600 |
09 Apr 2024 | 9.45 | 9.45 | 9.33 | 9.34 | 9.34 | 8,700 |
08 Apr 2024 | 9.50 | 9.54 | 9.44 | 9.46 | 9.46 | 5,900 |
05 Apr 2024 | 9.55 | 9.63 | 9.50 | 9.61 | 9.61 | 2,900 |
04 Apr 2024 | 9.55 | 9.61 | 9.55 | 9.61 | 9.61 | 8,500 |
03 Apr 2024 | 9.78 | 9.78 | 9.61 | 9.61 | 9.61 | 2,400 |
02 Apr 2024 | 9.75 | 9.98 | 9.65 | 9.75 | 9.75 | 14,600 |
01 Apr 2024 | 10.01 | 10.23 | 9.70 | 9.77 | 9.77 | 22,000 |
28 Mar 2024 | 10.25 | 10.50 | 10.18 | 10.41 | 10.41 | 9,800 |
27 Mar 2024 | 10.20 | 10.30 | 10.11 | 10.30 | 10.30 | 6,200 |
26 Mar 2024 | 10.01 | 10.21 | 10.00 | 10.11 | 10.11 | 5,700 |
25 Mar 2024 | 10.15 | 10.27 | 10.13 | 10.15 | 10.15 | 2,200 |
22 Mar 2024 | 10.24 | 10.27 | 10.15 | 10.25 | 10.25 | 7,100 |
21 Mar 2024 | 10.29 | 10.34 | 10.21 | 10.21 | 10.21 | 11,800 |
20 Mar 2024 | 10.30 | 10.30 | 10.03 | 10.25 | 10.25 | 6,600 |
19 Mar 2024 | 10.24 | 10.44 | 10.07 | 10.31 | 10.31 | 8,900 |
18 Mar 2024 | 10.35 | 10.35 | 10.02 | 10.02 | 10.02 | 8,000 |
15 Mar 2024 | 10.00 | 10.34 | 9.82 | 10.01 | 10.01 | 13,200 |
14 Mar 2024 | 9.69 | 9.96 | 9.69 | 9.87 | 9.87 | 10,900 |
13 Mar 2024 | 10.00 | 10.00 | 9.62 | 9.62 | 9.62 | 5,100 |
12 Mar 2024 | 9.62 | 9.81 | 9.62 | 9.81 | 9.81 | 12,200 |
11 Mar 2024 | 9.65 | 9.74 | 9.65 | 9.69 | 9.69 | 3,400 |
08 Mar 2024 | 9.51 | 9.74 | 9.51 | 9.70 | 9.70 | 5,300 |
07 Mar 2024 | 9.62 | 9.74 | 9.60 | 9.68 | 9.68 | 8,100 |
06 Mar 2024 | 9.67 | 9.67 | 9.43 | 9.53 | 9.53 | 13,400 |
05 Mar 2024 | 9.98 | 10.06 | 9.71 | 9.76 | 9.76 | 6,300 |
04 Mar 2024 | 10.06 | 10.18 | 9.98 | 10.05 | 10.05 | 18,000 |
01 Mar 2024 | 10.23 | 10.26 | 10.10 | 10.13 | 10.13 | 20,800 |
29 Feb 2024 | 10.17 | 10.26 | 10.15 | 10.23 | 10.23 | 9,300 |
28 Feb 2024 | 10.18 | 10.20 | 10.00 | 10.15 | 10.15 | 35,800 |
27 Feb 2024 | 9.95 | 10.21 | 9.75 | 10.09 | 10.09 | 30,400 |
26 Feb 2024 | 9.60 | 9.79 | 9.60 | 9.77 | 9.77 | 6,100 |
23 Feb 2024 | 9.31 | 9.67 | 9.25 | 9.51 | 9.51 | 19,400 |
22 Feb 2024 | 9.45 | 9.49 | 9.29 | 9.36 | 9.36 | 14,900 |
21 Feb 2024 | 9.97 | 9.97 | 9.27 | 9.28 | 9.28 | 27,700 |
20 Feb 2024 | 10.02 | 10.04 | 9.87 | 9.87 | 9.87 | 11,600 |
16 Feb 2024 | 10.13 | 10.28 | 10.02 | 10.11 | 10.11 | 5,600 |
16 Feb 2024 | 0.15 Dividend | |||||
15 Feb 2024 | 10.45 | 10.45 | 10.30 | 10.30 | 10.15 | 6,100 |
14 Feb 2024 | 10.33 | 10.35 | 10.11 | 10.35 | 10.20 | 5,900 |
13 Feb 2024 | 10.14 | 10.36 | 10.00 | 10.14 | 9.99 | 2,900 |
12 Feb 2024 | 10.38 | 10.38 | 10.22 | 10.22 | 10.07 | 5,200 |
09 Feb 2024 | 10.22 | 10.48 | 10.22 | 10.44 | 10.29 | 4,800 |
08 Feb 2024 | 10.22 | 10.28 | 10.22 | 10.22 | 10.07 | 2,800 |
07 Feb 2024 | 10.22 | 10.38 | 10.22 | 10.24 | 10.09 | 4,300 |
06 Feb 2024 | 10.22 | 10.40 | 10.22 | 10.27 | 10.12 | 17,300 |
05 Feb 2024 | 10.37 | 10.37 | 10.28 | 10.30 | 10.15 | 4,100 |
02 Feb 2024 | 10.22 | 10.34 | 10.22 | 10.27 | 10.12 | 11,000 |
01 Feb 2024 | 10.12 | 10.29 | 10.04 | 10.27 | 10.12 | 3,100 |
31 Jan 2024 | 10.60 | 10.60 | 10.12 | 10.20 | 10.05 | 24,100 |
30 Jan 2024 | 10.69 | 10.70 | 10.49 | 10.52 | 10.37 | 15,400 |
29 Jan 2024 | 10.56 | 10.74 | 10.51 | 10.52 | 10.37 | 22,700 |
26 Jan 2024 | 10.45 | 10.65 | 10.42 | 10.60 | 10.45 | 21,500 |
25 Jan 2024 | 10.20 | 10.48 | 10.19 | 10.44 | 10.29 | 28,900 |
24 Jan 2024 | 9.94 | 10.20 | 9.94 | 10.17 | 10.02 | 13,400 |
23 Jan 2024 | 9.61 | 10.00 | 9.61 | 9.85 | 9.71 | 29,300 |
22 Jan 2024 | 9.55 | 9.82 | 9.50 | 9.61 | 9.47 | 46,600 |
19 Jan 2024 | 9.50 | 9.68 | 9.50 | 9.60 | 9.46 | 9,600 |
18 Jan 2024 | 9.68 | 9.75 | 9.50 | 9.56 | 9.42 | 16,800 |
17 Jan 2024 | 9.45 | 9.56 | 9.42 | 9.44 | 9.30 | 42,000 |
16 Jan 2024 | 9.61 | 9.61 | 9.45 | 9.45 | 9.31 | 22,300 |
12 Jan 2024 | 9.59 | 9.75 | 9.58 | 9.64 | 9.50 | 8,300 |
11 Jan 2024 | 9.45 | 9.61 | 9.43 | 9.53 | 9.39 | 31,500 |
10 Jan 2024 | 9.61 | 9.63 | 9.46 | 9.46 | 9.32 | 13,800 |
09 Jan 2024 | 9.75 | 9.75 | 9.52 | 9.52 | 9.38 | 5,600 |
08 Jan 2024 | 9.56 | 9.86 | 9.51 | 9.83 | 9.69 | 21,700 |
05 Jan 2024 | 9.50 | 9.58 | 9.41 | 9.50 | 9.36 | 12,700 |
04 Jan 2024 | 9.59 | 9.59 | 9.52 | 9.53 | 9.39 | 4,600 |
03 Jan 2024 | 9.36 | 9.50 | 9.36 | 9.44 | 9.30 | 11,900 |
02 Jan 2024 | 9.29 | 9.47 | 9.25 | 9.40 | 9.26 | 17,800 |
29 Dec 2023 | 9.37 | 9.49 | 9.37 | 9.40 | 9.26 | 31,600 |
28 Dec 2023 | 9.22 | 9.45 | 9.22 | 9.42 | 9.28 | 14,500 |
27 Dec 2023 | 9.20 | 9.29 | 9.14 | 9.19 | 9.06 | 10,200 |
26 Dec 2023 | 9.15 | 9.31 | 9.10 | 9.18 | 9.05 | 21,300 |
22 Dec 2023 | 9.10 | 9.17 | 9.06 | 9.17 | 9.04 | 16,400 |
21 Dec 2023 | 9.20 | 9.28 | 9.10 | 9.14 | 9.01 | 23,000 |
20 Dec 2023 | 9.25 | 9.39 | 9.14 | 9.17 | 9.04 | 37,900 |
19 Dec 2023 | 9.50 | 9.60 | 9.16 | 9.22 | 9.09 | 115,000 |
18 Dec 2023 | 9.71 | 9.81 | 9.50 | 9.51 | 9.37 | 19,300 |
15 Dec 2023 | 9.68 | 9.69 | 9.50 | 9.65 | 9.51 | 33,600 |
14 Dec 2023 | 9.70 | 9.85 | 9.70 | 9.70 | 9.56 | 25,500 |
13 Dec 2023 | 9.35 | 9.75 | 9.35 | 9.75 | 9.61 | 65,400 |
12 Dec 2023 | 9.50 | 9.50 | 9.40 | 9.40 | 9.26 | 8,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |