Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 8.93 | 8.97 | 8.90 | 8.91 | 8.91 | 44,897 |
20 May 2024 | 8.99 | 9.07 | 8.95 | 8.95 | 8.95 | 233,200 |
17 May 2024 | 9.10 | 9.10 | 8.97 | 9.02 | 9.02 | 193,000 |
16 May 2024 | 9.01 | 9.07 | 8.94 | 9.06 | 9.06 | 225,100 |
15 May 2024 | 9.14 | 9.14 | 8.99 | 9.02 | 9.02 | 268,600 |
14 May 2024 | 9.05 | 9.06 | 8.96 | 9.01 | 9.01 | 246,200 |
13 May 2024 | 9.09 | 9.14 | 8.91 | 8.93 | 8.93 | 253,600 |
10 May 2024 | 9.05 | 9.05 | 8.89 | 9.03 | 9.03 | 188,900 |
09 May 2024 | 9.02 | 9.13 | 8.95 | 9.06 | 9.06 | 196,100 |
08 May 2024 | 9.08 | 9.09 | 8.84 | 8.99 | 8.99 | 365,200 |
07 May 2024 | 9.03 | 9.21 | 9.03 | 9.19 | 9.19 | 411,800 |
06 May 2024 | 9.34 | 9.34 | 8.62 | 9.02 | 9.02 | 518,400 |
03 May 2024 | 9.34 | 9.42 | 9.16 | 9.18 | 9.18 | 191,700 |
02 May 2024 | 9.24 | 9.24 | 9.04 | 9.17 | 9.17 | 244,000 |
01 May 2024 | 9.19 | 9.29 | 9.08 | 9.13 | 9.13 | 208,700 |
30 Apr 2024 | 9.29 | 9.29 | 9.13 | 9.17 | 9.17 | 316,500 |
29 Apr 2024 | 9.35 | 9.41 | 9.20 | 9.33 | 9.33 | 249,000 |
26 Apr 2024 | 9.19 | 9.30 | 9.11 | 9.30 | 9.30 | 269,400 |
25 Apr 2024 | 9.29 | 9.34 | 9.13 | 9.14 | 9.14 | 212,700 |
24 Apr 2024 | 9.46 | 9.50 | 9.37 | 9.38 | 9.38 | 225,600 |
23 Apr 2024 | 9.35 | 9.59 | 9.35 | 9.51 | 9.51 | 189,700 |
22 Apr 2024 | 9.35 | 9.43 | 9.27 | 9.37 | 9.37 | 414,900 |
19 Apr 2024 | 9.23 | 9.35 | 9.23 | 9.29 | 9.29 | 280,500 |
18 Apr 2024 | 9.21 | 9.38 | 9.13 | 9.25 | 9.25 | 525,900 |
17 Apr 2024 | 9.35 | 9.38 | 9.04 | 9.16 | 9.16 | 400,600 |
16 Apr 2024 | 9.54 | 9.54 | 9.33 | 9.35 | 9.35 | 259,800 |
15 Apr 2024 | 9.75 | 9.80 | 9.55 | 9.58 | 9.58 | 293,700 |
12 Apr 2024 | 9.84 | 9.86 | 9.69 | 9.74 | 9.74 | 208,800 |
11 Apr 2024 | 9.81 | 9.93 | 9.73 | 9.87 | 9.87 | 136,000 |
10 Apr 2024 | 9.88 | 9.96 | 9.71 | 9.79 | 9.79 | 205,300 |
09 Apr 2024 | 10.07 | 10.16 | 10.02 | 10.14 | 10.14 | 102,400 |
08 Apr 2024 | 9.88 | 10.13 | 9.86 | 10.05 | 10.05 | 208,500 |
05 Apr 2024 | 9.81 | 9.88 | 9.78 | 9.82 | 9.82 | 172,500 |
04 Apr 2024 | 9.99 | 10.08 | 9.81 | 9.84 | 9.84 | 203,500 |
03 Apr 2024 | 9.82 | 9.94 | 9.80 | 9.94 | 9.94 | 215,300 |
02 Apr 2024 | 9.87 | 9.92 | 9.77 | 9.90 | 9.90 | 294,900 |
01 Apr 2024 | 10.15 | 10.15 | 9.94 | 10.00 | 10.00 | 129,900 |
28 Mar 2024 | 10.19 | 10.22 | 10.01 | 10.11 | 10.11 | 214,600 |
27 Mar 2024 | 9.91 | 10.14 | 9.91 | 10.13 | 10.13 | 189,500 |
27 Mar 2024 | 0.07 Dividend | |||||
26 Mar 2024 | 10.11 | 10.11 | 9.87 | 9.88 | 9.81 | 112,100 |
25 Mar 2024 | 10.20 | 10.27 | 10.01 | 10.02 | 9.95 | 152,500 |
22 Mar 2024 | 10.34 | 10.46 | 10.12 | 10.14 | 10.07 | 154,600 |
21 Mar 2024 | 10.21 | 10.35 | 10.15 | 10.28 | 10.21 | 256,300 |
20 Mar 2024 | 9.99 | 10.25 | 9.98 | 10.16 | 10.09 | 137,800 |
19 Mar 2024 | 9.93 | 10.07 | 9.91 | 10.05 | 9.98 | 144,000 |
18 Mar 2024 | 10.02 | 10.15 | 9.96 | 9.98 | 9.91 | 189,200 |
15 Mar 2024 | 10.04 | 10.22 | 9.98 | 10.04 | 9.97 | 555,000 |
14 Mar 2024 | 10.09 | 10.13 | 9.94 | 10.11 | 10.04 | 214,700 |
13 Mar 2024 | 10.14 | 10.19 | 10.08 | 10.11 | 10.04 | 241,400 |
12 Mar 2024 | 10.11 | 10.19 | 10.05 | 10.16 | 10.09 | 505,900 |
11 Mar 2024 | 10.21 | 10.21 | 10.07 | 10.16 | 10.09 | 164,100 |
08 Mar 2024 | 10.00 | 10.23 | 10.00 | 10.21 | 10.14 | 205,700 |
07 Mar 2024 | 10.19 | 10.19 | 9.94 | 10.00 | 9.93 | 125,500 |
06 Mar 2024 | 10.06 | 10.17 | 9.96 | 10.10 | 10.03 | 147,000 |
05 Mar 2024 | 9.91 | 10.11 | 9.91 | 9.96 | 9.89 | 237,700 |
04 Mar 2024 | 10.34 | 10.41 | 9.98 | 9.99 | 9.92 | 239,400 |
01 Mar 2024 | 10.19 | 10.41 | 10.13 | 10.39 | 10.32 | 196,800 |
29 Feb 2024 | 10.46 | 10.54 | 10.16 | 10.20 | 10.13 | 353,500 |
28 Feb 2024 | 9.87 | 10.45 | 9.87 | 10.26 | 10.19 | 240,400 |
27 Feb 2024 | 9.84 | 10.12 | 9.73 | 10.00 | 9.93 | 333,500 |
26 Feb 2024 | 10.34 | 10.41 | 10.17 | 10.26 | 10.19 | 172,300 |
23 Feb 2024 | 10.56 | 10.65 | 10.40 | 10.43 | 10.36 | 177,000 |
22 Feb 2024 | 10.52 | 10.68 | 10.40 | 10.60 | 10.52 | 226,500 |
21 Feb 2024 | 10.35 | 10.56 | 10.31 | 10.56 | 10.49 | 159,700 |
20 Feb 2024 | 10.35 | 10.52 | 10.29 | 10.36 | 10.29 | 181,100 |
16 Feb 2024 | 10.53 | 10.61 | 10.41 | 10.50 | 10.43 | 213,600 |
15 Feb 2024 | 10.41 | 10.72 | 10.41 | 10.71 | 10.63 | 223,900 |
14 Feb 2024 | 10.33 | 10.42 | 10.22 | 10.29 | 10.22 | 367,500 |
13 Feb 2024 | 10.26 | 10.41 | 9.95 | 10.22 | 10.15 | 303,000 |
12 Feb 2024 | 10.67 | 10.81 | 10.64 | 10.64 | 10.56 | 166,500 |
09 Feb 2024 | 10.60 | 10.69 | 10.49 | 10.63 | 10.55 | 157,000 |
08 Feb 2024 | 10.37 | 10.60 | 10.37 | 10.59 | 10.51 | 159,200 |
07 Feb 2024 | 10.49 | 10.52 | 10.40 | 10.42 | 10.35 | 199,700 |
06 Feb 2024 | 10.39 | 10.54 | 10.33 | 10.49 | 10.42 | 176,500 |
05 Feb 2024 | 10.35 | 10.53 | 10.33 | 10.44 | 10.37 | 142,800 |
02 Feb 2024 | 10.46 | 10.63 | 10.42 | 10.52 | 10.45 | 143,300 |
01 Feb 2024 | 10.51 | 10.65 | 10.40 | 10.63 | 10.55 | 206,800 |
31 Jan 2024 | 10.91 | 10.91 | 10.50 | 10.50 | 10.43 | 284,300 |
30 Jan 2024 | 10.93 | 11.01 | 10.86 | 10.89 | 10.81 | 161,800 |
29 Jan 2024 | 10.90 | 11.02 | 10.80 | 10.97 | 10.89 | 165,400 |
26 Jan 2024 | 10.93 | 11.01 | 10.89 | 10.91 | 10.83 | 147,400 |
25 Jan 2024 | 10.91 | 10.92 | 10.79 | 10.88 | 10.80 | 206,700 |
24 Jan 2024 | 10.94 | 10.95 | 10.65 | 10.66 | 10.58 | 303,600 |
23 Jan 2024 | 11.04 | 11.10 | 10.76 | 10.77 | 10.69 | 200,100 |
22 Jan 2024 | 10.69 | 10.89 | 10.60 | 10.88 | 10.80 | 263,900 |
19 Jan 2024 | 10.50 | 10.66 | 10.32 | 10.63 | 10.55 | 182,900 |
18 Jan 2024 | 10.40 | 10.45 | 10.24 | 10.41 | 10.34 | 199,100 |
17 Jan 2024 | 10.33 | 10.45 | 10.25 | 10.36 | 10.29 | 184,100 |
16 Jan 2024 | 10.49 | 10.56 | 10.44 | 10.49 | 10.42 | 299,700 |
12 Jan 2024 | 10.90 | 10.92 | 10.57 | 10.62 | 10.54 | 153,600 |
11 Jan 2024 | 10.74 | 10.75 | 10.57 | 10.73 | 10.65 | 177,500 |
10 Jan 2024 | 10.81 | 10.92 | 10.75 | 10.83 | 10.75 | 158,600 |
09 Jan 2024 | 10.82 | 10.82 | 10.64 | 10.79 | 10.71 | 206,100 |
08 Jan 2024 | 10.83 | 11.08 | 10.83 | 10.99 | 10.91 | 208,900 |
05 Jan 2024 | 10.66 | 10.88 | 10.59 | 10.87 | 10.79 | 244,700 |
04 Jan 2024 | 10.77 | 10.85 | 10.71 | 10.74 | 10.66 | 236,300 |
03 Jan 2024 | 10.75 | 10.86 | 10.64 | 10.72 | 10.64 | 188,600 |
02 Jan 2024 | 10.70 | 10.94 | 10.65 | 10.87 | 10.79 | 247,100 |
29 Dec 2023 | 10.91 | 10.92 | 10.72 | 10.72 | 10.64 | 194,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |