Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.57 | 9.58 | 9.57 | 9.57 | 9.57 | 1,440 |
02 May 2024 | 9.55 | 9.56 | 9.53 | 9.55 | 9.55 | 2,500 |
01 May 2024 | 9.45 | 9.51 | 9.45 | 9.51 | 9.51 | 5,200 |
30 Apr 2024 | 9.50 | 9.51 | 9.40 | 9.51 | 9.51 | 10,900 |
29 Apr 2024 | 9.48 | 9.60 | 9.45 | 9.57 | 9.57 | 4,400 |
26 Apr 2024 | 9.73 | 9.73 | 9.41 | 9.45 | 9.45 | 53,100 |
25 Apr 2024 | 9.77 | 9.78 | 9.70 | 9.75 | 9.75 | 8,500 |
24 Apr 2024 | 9.70 | 9.70 | 9.68 | 9.69 | 9.69 | 2,700 |
23 Apr 2024 | 9.54 | 9.80 | 9.53 | 9.61 | 9.61 | 8,400 |
22 Apr 2024 | 9.68 | 9.80 | 9.66 | 9.80 | 9.80 | 1,300 |
19 Apr 2024 | 9.46 | 9.65 | 9.46 | 9.65 | 9.65 | 4,400 |
18 Apr 2024 | 9.47 | 9.55 | 9.28 | 9.52 | 9.52 | 38,600 |
17 Apr 2024 | 9.60 | 9.89 | 9.30 | 9.41 | 9.41 | 97,000 |
16 Apr 2024 | 9.68 | 9.68 | 9.55 | 9.59 | 9.59 | 4,300 |
15 Apr 2024 | 9.68 | 9.68 | 9.60 | 9.60 | 9.60 | 1,200 |
12 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1,600 |
11 Apr 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 15,300 |
10 Apr 2024 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | 1,300 |
09 Apr 2024 | 9.98 | 10.00 | 9.95 | 10.00 | 10.00 | 9,700 |
08 Apr 2024 | 9.95 | 9.98 | 9.91 | 9.95 | 9.95 | 4,600 |
05 Apr 2024 | 9.91 | 9.95 | 9.90 | 9.90 | 9.90 | 12,400 |
04 Apr 2024 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | 3,000 |
03 Apr 2024 | 9.85 | 9.85 | 9.75 | 9.85 | 9.85 | 6,600 |
02 Apr 2024 | 9.90 | 9.90 | 9.80 | 9.85 | 9.85 | 8,000 |
01 Apr 2024 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | 1,600 |
28 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
27 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
26 Mar 2024 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | 16,800 |
25 Mar 2024 | 9.91 | 9.95 | 9.90 | 9.95 | 9.95 | 1,000 |
22 Mar 2024 | 9.95 | 9.95 | 9.91 | 9.91 | 9.91 | 1,900 |
21 Mar 2024 | 9.90 | 9.98 | 9.90 | 9.98 | 9.98 | 6,700 |
20 Mar 2024 | 9.80 | 9.90 | 9.80 | 9.85 | 9.85 | 8,800 |
19 Mar 2024 | 9.77 | 9.85 | 9.70 | 9.70 | 9.70 | 11,100 |
18 Mar 2024 | 9.70 | 9.81 | 9.70 | 9.80 | 9.80 | 8,700 |
15 Mar 2024 | 9.65 | 9.81 | 9.55 | 9.75 | 9.75 | 13,400 |
14 Mar 2024 | 9.90 | 9.94 | 9.61 | 9.65 | 9.65 | 33,400 |
13 Mar 2024 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 3,500 |
12 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 11,600 |
11 Mar 2024 | 9.90 | 9.97 | 9.90 | 9.95 | 9.95 | 14,000 |
08 Mar 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1,100 |
07 Mar 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 7,300 |
06 Mar 2024 | 9.85 | 9.90 | 9.80 | 9.90 | 9.90 | 13,400 |
05 Mar 2024 | 9.90 | 9.95 | 9.80 | 9.81 | 9.81 | 13,600 |
04 Mar 2024 | 9.93 | 9.94 | 9.85 | 9.90 | 9.90 | 14,000 |
01 Mar 2024 | 9.85 | 9.99 | 9.85 | 9.90 | 9.90 | 12,700 |
29 Feb 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 3,600 |
28 Feb 2024 | 9.90 | 10.02 | 9.80 | 9.85 | 9.85 | 22,100 |
27 Feb 2024 | 9.80 | 9.85 | 9.79 | 9.85 | 9.85 | 7,900 |
26 Feb 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 2,500 |
23 Feb 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 12,000 |
22 Feb 2024 | 9.70 | 9.80 | 9.60 | 9.75 | 9.75 | 13,800 |
21 Feb 2024 | 9.61 | 9.63 | 9.60 | 9.60 | 9.60 | 6,900 |
20 Feb 2024 | 9.62 | 9.65 | 9.60 | 9.64 | 9.64 | 14,900 |
16 Feb 2024 | 9.47 | 9.60 | 9.47 | 9.60 | 9.60 | 24,900 |
15 Feb 2024 | 9.40 | 9.49 | 9.32 | 9.49 | 9.49 | 6,800 |
14 Feb 2024 | 9.28 | 9.30 | 9.27 | 9.27 | 9.27 | 4,000 |
13 Feb 2024 | 9.45 | 9.45 | 9.22 | 9.25 | 9.25 | 70,200 |
12 Feb 2024 | 9.45 | 9.65 | 9.40 | 9.40 | 9.40 | 8,800 |
09 Feb 2024 | 9.39 | 9.39 | 9.32 | 9.36 | 9.36 | 5,100 |
08 Feb 2024 | 9.40 | 9.43 | 9.37 | 9.37 | 9.37 | 32,400 |
08 Feb 2024 | 0.08 Dividend | |||||
07 Feb 2024 | 9.49 | 9.49 | 9.40 | 9.42 | 9.34 | 56,800 |
06 Feb 2024 | 9.53 | 9.53 | 9.48 | 9.51 | 9.43 | 40,200 |
05 Feb 2024 | 9.75 | 9.75 | 9.48 | 9.53 | 9.45 | 55,600 |
02 Feb 2024 | 9.85 | 9.85 | 9.65 | 9.65 | 9.57 | 47,700 |
01 Feb 2024 | 9.85 | 9.85 | 9.76 | 9.80 | 9.72 | 49,800 |
31 Jan 2024 | 9.91 | 9.96 | 9.84 | 9.85 | 9.77 | 69,200 |
30 Jan 2024 | 10.00 | 10.00 | 9.89 | 9.91 | 9.83 | 39,100 |
29 Jan 2024 | 10.02 | 10.12 | 9.89 | 9.96 | 9.88 | 108,800 |
26 Jan 2024 | 9.75 | 10.05 | 9.75 | 10.00 | 9.92 | 236,100 |
25 Jan 2024 | 9.73 | 9.77 | 9.73 | 9.77 | 9.69 | 11,500 |
24 Jan 2024 | 9.74 | 9.74 | 9.69 | 9.72 | 9.64 | 20,200 |
23 Jan 2024 | 9.75 | 9.76 | 9.72 | 9.72 | 9.64 | 95,100 |
22 Jan 2024 | 9.80 | 9.80 | 9.72 | 9.75 | 9.67 | 56,100 |
19 Jan 2024 | 9.75 | 9.79 | 9.73 | 9.74 | 9.66 | 10,900 |
18 Jan 2024 | 9.79 | 9.80 | 9.72 | 9.75 | 9.67 | 46,700 |
17 Jan 2024 | 9.83 | 9.84 | 9.75 | 9.75 | 9.67 | 35,700 |
16 Jan 2024 | 9.83 | 9.95 | 9.82 | 9.83 | 9.75 | 36,200 |
12 Jan 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.74 | 400 |
11 Jan 2024 | 9.90 | 9.90 | 9.82 | 9.82 | 9.74 | 39,500 |
10 Jan 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.81 | 3,600 |
09 Jan 2024 | 9.90 | 9.95 | 9.83 | 9.87 | 9.79 | 28,300 |
08 Jan 2024 | 9.90 | 10.00 | 9.89 | 9.90 | 9.82 | 197,000 |
05 Jan 2024 | 9.92 | 10.00 | 9.85 | 9.87 | 9.79 | 18,600 |
04 Jan 2024 | 9.98 | 9.98 | 9.88 | 9.92 | 9.84 | 33,000 |
03 Jan 2024 | 10.04 | 10.04 | 9.98 | 9.98 | 9.90 | 4,200 |
02 Jan 2024 | 10.00 | 10.06 | 10.00 | 10.04 | 9.95 | 20,000 |
29 Dec 2023 | 9.90 | 9.95 | 9.90 | 9.90 | 9.82 | 12,100 |
28 Dec 2023 | 9.83 | 9.90 | 9.82 | 9.85 | 9.77 | 15,900 |
27 Dec 2023 | 9.95 | 9.95 | 9.83 | 9.83 | 9.75 | 29,100 |
26 Dec 2023 | 9.89 | 9.90 | 9.79 | 9.90 | 9.82 | 28,400 |
22 Dec 2023 | 9.90 | 9.90 | 9.77 | 9.86 | 9.78 | 25,000 |
21 Dec 2023 | 9.95 | 10.00 | 9.81 | 9.86 | 9.77 | 39,300 |
20 Dec 2023 | 9.95 | 9.95 | 9.85 | 9.95 | 9.87 | 6,000 |
19 Dec 2023 | 10.00 | 10.05 | 9.95 | 9.95 | 9.87 | 9,500 |
18 Dec 2023 | 10.00 | 10.00 | 9.89 | 9.89 | 9.81 | 2,600 |
15 Dec 2023 | 9.99 | 9.99 | 9.85 | 9.85 | 9.77 | 2,600 |
14 Dec 2023 | 10.00 | 10.00 | 9.78 | 9.90 | 9.82 | 50,800 |
13 Dec 2023 | 9.85 | 9.85 | 9.75 | 9.80 | 9.72 | 10,200 |
12 Dec 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.70 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |