Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 9.56 | 9.56 | 9.49 | 9.52 | 9.52 | 5,700 |
27 Mar 2024 | 9.37 | 9.90 | 9.35 | 9.56 | 9.56 | 12,900 |
26 Mar 2024 | 9.36 | 9.46 | 9.26 | 9.34 | 9.34 | 15,000 |
25 Mar 2024 | 9.30 | 9.54 | 9.23 | 9.45 | 9.45 | 14,500 |
22 Mar 2024 | 9.49 | 9.59 | 9.11 | 9.31 | 9.31 | 38,000 |
21 Mar 2024 | 9.50 | 9.61 | 9.40 | 9.49 | 9.49 | 33,900 |
20 Mar 2024 | 9.51 | 9.53 | 9.40 | 9.51 | 9.51 | 13,700 |
19 Mar 2024 | 9.62 | 9.62 | 9.52 | 9.56 | 9.56 | 13,800 |
18 Mar 2024 | 9.68 | 9.75 | 9.50 | 9.62 | 9.62 | 22,900 |
15 Mar 2024 | 9.57 | 9.70 | 9.57 | 9.68 | 9.68 | 8,300 |
14 Mar 2024 | 9.62 | 9.69 | 9.55 | 9.68 | 9.68 | 6,800 |
13 Mar 2024 | 9.72 | 9.78 | 9.60 | 9.70 | 9.70 | 7,100 |
12 Mar 2024 | 9.61 | 9.71 | 9.52 | 9.71 | 9.71 | 18,700 |
11 Mar 2024 | 9.77 | 9.77 | 9.55 | 9.65 | 9.65 | 8,700 |
08 Mar 2024 | 9.64 | 9.72 | 9.62 | 9.62 | 9.62 | 3,800 |
07 Mar 2024 | 9.74 | 9.74 | 9.63 | 9.63 | 9.63 | 4,300 |
06 Mar 2024 | 9.72 | 9.72 | 9.62 | 9.64 | 9.64 | 6,100 |
05 Mar 2024 | 9.65 | 9.74 | 9.59 | 9.64 | 9.64 | 7,500 |
04 Mar 2024 | 9.67 | 9.89 | 9.61 | 9.66 | 9.66 | 4,100 |
01 Mar 2024 | 9.83 | 9.85 | 9.56 | 9.72 | 9.72 | 21,100 |
29 Feb 2024 | 9.75 | 9.87 | 9.75 | 9.75 | 9.75 | 7,800 |
28 Feb 2024 | 9.78 | 9.89 | 9.70 | 9.83 | 9.83 | 14,900 |
27 Feb 2024 | 9.75 | 9.88 | 9.63 | 9.75 | 9.75 | 21,400 |
26 Feb 2024 | 9.83 | 9.85 | 9.70 | 9.81 | 9.81 | 3,100 |
23 Feb 2024 | 9.84 | 9.84 | 9.62 | 9.78 | 9.78 | 8,800 |
22 Feb 2024 | 9.65 | 9.76 | 9.64 | 9.76 | 9.76 | 9,600 |
21 Feb 2024 | 9.62 | 9.79 | 9.61 | 9.62 | 9.62 | 24,100 |
20 Feb 2024 | 9.57 | 9.72 | 9.57 | 9.62 | 9.62 | 14,500 |
16 Feb 2024 | 9.81 | 9.81 | 9.52 | 9.66 | 9.66 | 28,900 |
15 Feb 2024 | 9.81 | 9.83 | 9.58 | 9.67 | 9.67 | 21,500 |
14 Feb 2024 | 9.72 | 9.85 | 9.66 | 9.78 | 9.78 | 4,600 |
13 Feb 2024 | 9.85 | 9.85 | 9.65 | 9.72 | 9.72 | 4,500 |
12 Feb 2024 | 9.73 | 9.90 | 9.70 | 9.90 | 9.90 | 2,900 |
09 Feb 2024 | 9.65 | 9.75 | 9.64 | 9.73 | 9.73 | 6,100 |
08 Feb 2024 | 9.90 | 9.90 | 9.64 | 9.65 | 9.65 | 10,800 |
07 Feb 2024 | 9.80 | 9.94 | 9.64 | 9.88 | 9.88 | 40,600 |
06 Feb 2024 | 9.75 | 9.86 | 9.72 | 9.86 | 9.86 | 12,700 |
05 Feb 2024 | 9.78 | 9.84 | 9.61 | 9.75 | 9.75 | 10,900 |
02 Feb 2024 | 9.86 | 9.86 | 9.72 | 9.75 | 9.75 | 4,100 |
01 Feb 2024 | 9.78 | 9.81 | 9.67 | 9.77 | 9.77 | 10,800 |
31 Jan 2024 | 9.67 | 9.81 | 9.65 | 9.76 | 9.76 | 23,500 |
30 Jan 2024 | 9.61 | 9.77 | 9.61 | 9.68 | 9.68 | 7,900 |
29 Jan 2024 | 9.70 | 9.70 | 9.55 | 9.60 | 9.60 | 15,900 |
26 Jan 2024 | 9.57 | 9.78 | 9.57 | 9.70 | 9.70 | 4,500 |
25 Jan 2024 | 9.67 | 9.75 | 9.62 | 9.62 | 9.62 | 22,000 |
24 Jan 2024 | 9.70 | 9.87 | 9.56 | 9.63 | 9.63 | 9,800 |
23 Jan 2024 | 9.65 | 9.77 | 9.52 | 9.60 | 9.60 | 23,800 |
22 Jan 2024 | 9.69 | 9.69 | 9.63 | 9.65 | 9.65 | 9,400 |
19 Jan 2024 | 9.75 | 9.77 | 9.67 | 9.67 | 9.67 | 28,700 |
18 Jan 2024 | 9.75 | 9.79 | 9.67 | 9.75 | 9.75 | 50,300 |
17 Jan 2024 | 9.75 | 9.80 | 9.73 | 9.79 | 9.79 | 12,000 |
16 Jan 2024 | 9.78 | 9.87 | 9.71 | 9.79 | 9.79 | 70,500 |
12 Jan 2024 | 9.79 | 9.88 | 9.78 | 9.80 | 9.80 | 32,100 |
11 Jan 2024 | 9.71 | 9.84 | 9.71 | 9.78 | 9.78 | 48,400 |
10 Jan 2024 | 9.85 | 9.85 | 9.75 | 9.79 | 9.79 | 14,600 |
09 Jan 2024 | 9.85 | 9.90 | 9.85 | 9.85 | 9.85 | 5,900 |
08 Jan 2024 | 9.95 | 9.95 | 9.85 | 9.89 | 9.89 | 6,700 |
05 Jan 2024 | 9.85 | 9.97 | 9.85 | 9.96 | 9.96 | 38,800 |
04 Jan 2024 | 9.80 | 9.94 | 9.77 | 9.85 | 9.85 | 97,700 |
03 Jan 2024 | 9.76 | 9.97 | 9.63 | 9.77 | 9.77 | 37,200 |
02 Jan 2024 | 9.79 | 9.92 | 9.74 | 9.80 | 9.80 | 42,600 |
29 Dec 2023 | 9.80 | 9.85 | 9.73 | 9.75 | 9.75 | 45,200 |
28 Dec 2023 | 9.83 | 9.88 | 9.69 | 9.78 | 9.78 | 108,000 |
28 Dec 2023 | 0.365 Dividend | |||||
27 Dec 2023 | 9.83 | 9.95 | 9.70 | 9.85 | 9.49 | 83,600 |
26 Dec 2023 | 9.77 | 9.97 | 9.77 | 9.88 | 9.51 | 19,800 |
22 Dec 2023 | 9.72 | 9.78 | 9.71 | 9.71 | 9.35 | 10,900 |
21 Dec 2023 | 9.61 | 9.72 | 9.61 | 9.70 | 9.34 | 17,000 |
20 Dec 2023 | 9.67 | 9.75 | 9.60 | 9.60 | 9.24 | 35,900 |
19 Dec 2023 | 9.44 | 9.70 | 9.44 | 9.58 | 9.23 | 12,900 |
18 Dec 2023 | 9.34 | 9.52 | 9.16 | 9.44 | 9.09 | 20,200 |
15 Dec 2023 | 9.40 | 9.55 | 9.38 | 9.44 | 9.09 | 20,400 |
14 Dec 2023 | 9.21 | 9.42 | 9.21 | 9.39 | 9.04 | 27,200 |
13 Dec 2023 | 9.20 | 9.30 | 9.16 | 9.29 | 8.95 | 13,900 |
12 Dec 2023 | 9.18 | 9.22 | 9.14 | 9.19 | 8.85 | 8,900 |
11 Dec 2023 | 9.11 | 9.29 | 9.11 | 9.23 | 8.89 | 13,000 |
08 Dec 2023 | 9.15 | 9.32 | 9.15 | 9.27 | 8.93 | 7,000 |
07 Dec 2023 | 9.24 | 9.32 | 9.17 | 9.17 | 8.83 | 8,300 |
06 Dec 2023 | 9.20 | 9.31 | 9.12 | 9.24 | 8.90 | 98,000 |
05 Dec 2023 | 9.15 | 9.24 | 9.14 | 9.24 | 8.90 | 10,400 |
04 Dec 2023 | 9.09 | 9.17 | 9.03 | 9.15 | 8.81 | 5,400 |
01 Dec 2023 | 8.96 | 9.20 | 8.96 | 9.19 | 8.85 | 6,900 |
30 Nov 2023 | 9.00 | 9.02 | 8.89 | 8.98 | 8.65 | 15,700 |
29 Nov 2023 | 9.09 | 9.09 | 9.00 | 9.02 | 8.69 | 9,400 |
28 Nov 2023 | 9.00 | 9.05 | 8.76 | 9.04 | 8.71 | 27,300 |
27 Nov 2023 | 8.98 | 8.98 | 8.90 | 8.95 | 8.62 | 4,300 |
24 Nov 2023 | 8.90 | 8.96 | 8.90 | 8.93 | 8.60 | 1,600 |
22 Nov 2023 | 8.94 | 8.99 | 8.78 | 8.88 | 8.55 | 9,400 |
21 Nov 2023 | 8.85 | 8.94 | 8.83 | 8.88 | 8.55 | 12,300 |
20 Nov 2023 | 8.70 | 8.95 | 8.64 | 8.85 | 8.52 | 26,900 |
17 Nov 2023 | 8.72 | 8.74 | 8.55 | 8.66 | 8.34 | 10,500 |
16 Nov 2023 | 8.71 | 8.71 | 8.42 | 8.61 | 8.29 | 5,600 |
15 Nov 2023 | 8.63 | 8.66 | 8.52 | 8.66 | 8.34 | 25,500 |
14 Nov 2023 | 8.38 | 8.64 | 8.38 | 8.52 | 8.20 | 67,600 |
13 Nov 2023 | 8.41 | 8.50 | 8.29 | 8.39 | 8.08 | 41,600 |
10 Nov 2023 | 8.57 | 8.63 | 8.32 | 8.63 | 8.31 | 6,900 |
09 Nov 2023 | 8.62 | 8.62 | 8.27 | 8.51 | 8.19 | 41,600 |
08 Nov 2023 | 8.50 | 8.75 | 8.46 | 8.53 | 8.21 | 20,700 |
07 Nov 2023 | 8.43 | 8.49 | 8.27 | 8.45 | 8.14 | 46,200 |
06 Nov 2023 | 8.51 | 8.61 | 8.31 | 8.33 | 8.02 | 61,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |