Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 10.66 | 10.90 | 10.63 | 10.64 | 10.64 | 10,964 |
01 May 2024 | 10.42 | 11.17 | 10.27 | 10.58 | 10.58 | 206,000 |
30 Apr 2024 | 9.81 | 9.86 | 9.62 | 9.63 | 9.63 | 159,000 |
29 Apr 2024 | 9.81 | 10.01 | 9.80 | 9.94 | 9.94 | 115,500 |
26 Apr 2024 | 9.59 | 9.87 | 9.58 | 9.73 | 9.73 | 93,400 |
25 Apr 2024 | 9.58 | 9.64 | 9.38 | 9.59 | 9.59 | 98,400 |
24 Apr 2024 | 9.72 | 9.77 | 9.51 | 9.68 | 9.68 | 88,600 |
23 Apr 2024 | 9.75 | 9.92 | 9.75 | 9.79 | 9.79 | 104,500 |
22 Apr 2024 | 9.78 | 10.06 | 9.68 | 9.79 | 9.79 | 150,500 |
19 Apr 2024 | 9.34 | 9.79 | 9.26 | 9.78 | 9.78 | 118,400 |
18 Apr 2024 | 9.89 | 9.99 | 9.37 | 9.39 | 9.39 | 122,700 |
18 Apr 2024 | 0.13 Dividend | |||||
17 Apr 2024 | 10.09 | 10.10 | 9.89 | 10.00 | 9.87 | 113,900 |
16 Apr 2024 | 10.00 | 10.01 | 9.83 | 9.99 | 9.86 | 107,000 |
15 Apr 2024 | 10.26 | 10.28 | 9.99 | 10.05 | 9.92 | 99,500 |
12 Apr 2024 | 10.22 | 10.30 | 9.95 | 10.15 | 10.02 | 103,900 |
11 Apr 2024 | 9.97 | 10.34 | 9.95 | 10.34 | 10.21 | 141,900 |
10 Apr 2024 | 9.94 | 10.02 | 9.76 | 9.95 | 9.82 | 250,700 |
09 Apr 2024 | 10.40 | 10.51 | 10.10 | 10.13 | 10.00 | 134,600 |
08 Apr 2024 | 10.29 | 10.47 | 10.26 | 10.40 | 10.26 | 158,400 |
05 Apr 2024 | 10.08 | 10.25 | 10.02 | 10.12 | 9.99 | 108,800 |
04 Apr 2024 | 10.40 | 10.46 | 10.14 | 10.19 | 10.06 | 114,600 |
03 Apr 2024 | 10.05 | 10.28 | 10.03 | 10.27 | 10.14 | 126,300 |
02 Apr 2024 | 10.35 | 10.35 | 10.08 | 10.15 | 10.02 | 113,500 |
01 Apr 2024 | 10.49 | 10.49 | 10.21 | 10.40 | 10.26 | 99,000 |
28 Mar 2024 | 10.45 | 10.64 | 10.25 | 10.37 | 10.24 | 179,700 |
27 Mar 2024 | 10.61 | 10.64 | 10.41 | 10.49 | 10.35 | 100,700 |
26 Mar 2024 | 11.06 | 11.13 | 10.46 | 10.46 | 10.32 | 91,900 |
25 Mar 2024 | 11.12 | 11.27 | 10.87 | 10.95 | 10.81 | 130,700 |
22 Mar 2024 | 10.93 | 11.16 | 10.76 | 11.10 | 10.96 | 127,800 |
21 Mar 2024 | 10.78 | 10.87 | 10.68 | 10.82 | 10.68 | 172,600 |
20 Mar 2024 | 10.61 | 10.96 | 10.61 | 10.76 | 10.62 | 235,300 |
19 Mar 2024 | 10.41 | 10.76 | 10.41 | 10.67 | 10.53 | 406,700 |
18 Mar 2024 | 10.57 | 10.63 | 10.30 | 10.44 | 10.30 | 435,900 |
15 Mar 2024 | 10.10 | 10.46 | 10.10 | 10.42 | 10.28 | 666,100 |
14 Mar 2024 | 10.12 | 10.20 | 9.82 | 10.15 | 10.02 | 424,300 |
13 Mar 2024 | 10.10 | 10.29 | 10.10 | 10.26 | 10.13 | 383,500 |
12 Mar 2024 | 10.58 | 10.61 | 10.10 | 10.17 | 10.04 | 104,600 |
11 Mar 2024 | 10.55 | 10.68 | 10.42 | 10.61 | 10.47 | 173,400 |
08 Mar 2024 | 10.88 | 10.90 | 10.49 | 10.51 | 10.37 | 159,500 |
07 Mar 2024 | 10.56 | 10.81 | 10.48 | 10.77 | 10.63 | 148,300 |
06 Mar 2024 | 10.28 | 10.54 | 10.17 | 10.46 | 10.32 | 211,800 |
05 Mar 2024 | 10.17 | 10.41 | 10.13 | 10.19 | 10.06 | 277,300 |
04 Mar 2024 | 10.05 | 10.51 | 9.98 | 10.28 | 10.15 | 276,900 |
01 Mar 2024 | 9.81 | 10.04 | 9.71 | 9.90 | 9.77 | 520,700 |
29 Feb 2024 | 9.78 | 10.10 | 9.78 | 9.92 | 9.79 | 300,800 |
28 Feb 2024 | 8.30 | 9.63 | 8.21 | 9.51 | 9.39 | 664,300 |
27 Feb 2024 | 7.83 | 7.85 | 7.69 | 7.79 | 7.69 | 143,500 |
26 Feb 2024 | 7.67 | 7.79 | 7.61 | 7.70 | 7.60 | 91,700 |
23 Feb 2024 | 7.66 | 7.77 | 7.61 | 7.72 | 7.62 | 77,200 |
22 Feb 2024 | 7.85 | 7.85 | 7.67 | 7.69 | 7.59 | 110,300 |
21 Feb 2024 | 7.88 | 7.91 | 7.80 | 7.89 | 7.79 | 99,600 |
20 Feb 2024 | 7.83 | 8.04 | 7.79 | 7.90 | 7.80 | 118,800 |
16 Feb 2024 | 8.01 | 8.10 | 7.93 | 7.94 | 7.84 | 124,600 |
15 Feb 2024 | 7.80 | 8.09 | 7.79 | 8.08 | 7.97 | 173,600 |
14 Feb 2024 | 7.67 | 7.79 | 7.60 | 7.77 | 7.67 | 114,600 |
13 Feb 2024 | 7.88 | 7.88 | 7.55 | 7.57 | 7.47 | 191,800 |
12 Feb 2024 | 7.74 | 8.22 | 7.74 | 8.10 | 7.99 | 170,900 |
09 Feb 2024 | 7.81 | 7.83 | 7.68 | 7.72 | 7.62 | 130,800 |
08 Feb 2024 | 7.76 | 7.89 | 7.75 | 7.81 | 7.71 | 119,900 |
07 Feb 2024 | 7.71 | 7.86 | 7.61 | 7.75 | 7.65 | 179,200 |
06 Feb 2024 | 7.91 | 8.04 | 7.60 | 7.68 | 7.58 | 191,900 |
05 Feb 2024 | 8.10 | 8.10 | 7.93 | 7.98 | 7.88 | 215,300 |
02 Feb 2024 | 8.22 | 8.30 | 8.11 | 8.18 | 8.07 | 121,300 |
01 Feb 2024 | 8.28 | 8.35 | 8.05 | 8.34 | 8.23 | 182,000 |
31 Jan 2024 | 8.32 | 8.43 | 8.21 | 8.23 | 8.12 | 221,300 |
30 Jan 2024 | 8.29 | 8.37 | 8.24 | 8.35 | 8.24 | 119,100 |
29 Jan 2024 | 8.19 | 8.36 | 8.09 | 8.31 | 8.20 | 161,000 |
26 Jan 2024 | 8.24 | 8.36 | 8.17 | 8.23 | 8.12 | 146,400 |
25 Jan 2024 | 8.22 | 8.27 | 8.06 | 8.16 | 8.05 | 146,800 |
24 Jan 2024 | 8.20 | 8.24 | 8.03 | 8.09 | 7.98 | 160,400 |
23 Jan 2024 | 8.33 | 8.34 | 8.08 | 8.10 | 7.99 | 201,000 |
22 Jan 2024 | 8.07 | 8.33 | 8.07 | 8.20 | 8.09 | 269,200 |
19 Jan 2024 | 8.13 | 8.13 | 7.88 | 8.06 | 7.96 | 208,800 |
18 Jan 2024 | 7.95 | 8.18 | 7.88 | 8.07 | 7.97 | 279,900 |
18 Jan 2024 | 0.13 Dividend | |||||
17 Jan 2024 | 8.09 | 8.16 | 7.95 | 8.02 | 7.79 | 247,800 |
16 Jan 2024 | 8.38 | 8.74 | 8.14 | 8.18 | 7.94 | 289,400 |
12 Jan 2024 | 8.61 | 8.72 | 8.28 | 8.37 | 8.13 | 236,700 |
11 Jan 2024 | 8.47 | 8.66 | 8.31 | 8.45 | 8.20 | 193,500 |
10 Jan 2024 | 8.26 | 8.53 | 8.19 | 8.47 | 8.22 | 194,600 |
09 Jan 2024 | 8.91 | 8.91 | 8.26 | 8.29 | 8.05 | 181,000 |
08 Jan 2024 | 8.42 | 9.06 | 8.31 | 9.03 | 8.77 | 677,200 |
05 Jan 2024 | 8.40 | 8.64 | 8.39 | 8.48 | 8.23 | 169,700 |
04 Jan 2024 | 8.61 | 8.70 | 8.50 | 8.53 | 8.28 | 271,500 |
03 Jan 2024 | 8.85 | 8.89 | 8.53 | 8.57 | 8.32 | 209,600 |
02 Jan 2024 | 8.92 | 9.11 | 8.86 | 8.89 | 8.63 | 225,800 |
29 Dec 2023 | 9.23 | 9.31 | 8.89 | 8.94 | 8.68 | 133,300 |
28 Dec 2023 | 9.06 | 9.22 | 9.04 | 9.19 | 8.92 | 196,600 |
27 Dec 2023 | 9.24 | 9.26 | 8.98 | 9.01 | 8.75 | 249,900 |
26 Dec 2023 | 9.26 | 9.27 | 9.04 | 9.16 | 8.89 | 166,100 |
22 Dec 2023 | 9.13 | 9.37 | 9.11 | 9.21 | 8.94 | 205,000 |
21 Dec 2023 | 9.17 | 9.17 | 8.97 | 9.05 | 8.79 | 117,200 |
20 Dec 2023 | 9.15 | 9.40 | 9.05 | 9.10 | 8.84 | 197,600 |
19 Dec 2023 | 9.00 | 9.18 | 8.97 | 9.16 | 8.89 | 230,700 |
18 Dec 2023 | 9.28 | 9.34 | 8.85 | 8.89 | 8.63 | 186,600 |
15 Dec 2023 | 9.41 | 9.61 | 9.28 | 9.32 | 9.05 | 853,700 |
14 Dec 2023 | 9.46 | 9.83 | 9.29 | 9.37 | 9.10 | 198,300 |
13 Dec 2023 | 9.05 | 9.31 | 8.81 | 9.28 | 9.01 | 310,500 |
12 Dec 2023 | 9.07 | 9.15 | 8.97 | 9.08 | 8.82 | 172,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |