Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 9.86 | 9.91 | 9.87 | 9.91 | 9.91 | 12,070 |
30 Apr 2024 | 9.87 | 9.95 | 9.83 | 9.83 | 9.83 | 18,000 |
29 Apr 2024 | 9.84 | 9.90 | 9.84 | 9.86 | 9.86 | 7,700 |
26 Apr 2024 | 9.82 | 9.91 | 9.80 | 9.85 | 9.85 | 22,300 |
25 Apr 2024 | 9.79 | 9.80 | 9.74 | 9.79 | 9.79 | 18,000 |
24 Apr 2024 | 9.87 | 9.90 | 9.84 | 9.87 | 9.87 | 8,400 |
23 Apr 2024 | 9.76 | 9.88 | 9.76 | 9.88 | 9.88 | 16,500 |
22 Apr 2024 | 9.68 | 9.76 | 9.68 | 9.76 | 9.76 | 47,000 |
19 Apr 2024 | 9.50 | 9.74 | 9.46 | 9.67 | 9.67 | 26,600 |
18 Apr 2024 | 9.74 | 9.74 | 9.64 | 9.66 | 9.66 | 39,100 |
17 Apr 2024 | 9.73 | 9.73 | 9.70 | 9.73 | 9.73 | 22,900 |
16 Apr 2024 | 9.74 | 9.74 | 9.63 | 9.70 | 9.70 | 22,700 |
15 Apr 2024 | 9.90 | 9.95 | 9.71 | 9.74 | 9.74 | 44,200 |
15 Apr 2024 | 0.105 Dividend | |||||
12 Apr 2024 | 10.12 | 10.12 | 9.94 | 9.95 | 9.85 | 14,600 |
11 Apr 2024 | 10.04 | 10.27 | 10.03 | 10.10 | 9.99 | 28,100 |
10 Apr 2024 | 10.24 | 10.24 | 10.01 | 10.08 | 9.97 | 28,100 |
09 Apr 2024 | 10.29 | 10.30 | 10.27 | 10.30 | 10.19 | 7,800 |
08 Apr 2024 | 10.24 | 10.31 | 10.24 | 10.27 | 10.16 | 18,700 |
05 Apr 2024 | 10.19 | 10.30 | 10.18 | 10.28 | 10.17 | 15,800 |
04 Apr 2024 | 10.30 | 10.30 | 10.22 | 10.22 | 10.11 | 12,600 |
03 Apr 2024 | 10.24 | 10.26 | 10.20 | 10.26 | 10.15 | 19,500 |
02 Apr 2024 | 10.25 | 10.25 | 10.17 | 10.22 | 10.11 | 17,400 |
01 Apr 2024 | 10.29 | 10.39 | 10.27 | 10.29 | 10.18 | 19,300 |
28 Mar 2024 | 10.40 | 10.43 | 10.33 | 10.33 | 10.22 | 27,500 |
27 Mar 2024 | 10.41 | 10.41 | 10.37 | 10.38 | 10.27 | 29,600 |
26 Mar 2024 | 10.32 | 10.38 | 10.30 | 10.33 | 10.22 | 20,300 |
25 Mar 2024 | 10.29 | 10.34 | 10.26 | 10.28 | 10.17 | 16,100 |
22 Mar 2024 | 10.36 | 10.36 | 10.30 | 10.30 | 10.19 | 18,700 |
21 Mar 2024 | 10.29 | 10.39 | 10.29 | 10.35 | 10.24 | 16,400 |
20 Mar 2024 | 10.28 | 10.30 | 10.24 | 10.29 | 10.18 | 10,600 |
19 Mar 2024 | 10.31 | 10.35 | 10.22 | 10.29 | 10.18 | 17,400 |
18 Mar 2024 | 10.24 | 10.45 | 10.24 | 10.38 | 10.27 | 19,000 |
15 Mar 2024 | 10.21 | 10.28 | 10.21 | 10.23 | 10.12 | 9,000 |
14 Mar 2024 | 10.46 | 10.46 | 10.18 | 10.26 | 10.15 | 34,200 |
13 Mar 2024 | 10.40 | 10.59 | 10.40 | 10.40 | 10.29 | 19,000 |
13 Mar 2024 | 0.105 Dividend | |||||
12 Mar 2024 | 10.59 | 10.59 | 10.42 | 10.49 | 10.28 | 21,300 |
11 Mar 2024 | 10.37 | 10.57 | 10.36 | 10.54 | 10.32 | 37,000 |
08 Mar 2024 | 10.27 | 10.41 | 10.27 | 10.36 | 10.15 | 22,000 |
07 Mar 2024 | 10.21 | 10.32 | 10.21 | 10.25 | 10.04 | 11,800 |
06 Mar 2024 | 10.18 | 10.28 | 10.18 | 10.23 | 10.02 | 14,600 |
05 Mar 2024 | 10.22 | 10.22 | 10.18 | 10.19 | 9.98 | 11,900 |
04 Mar 2024 | 10.20 | 10.22 | 10.18 | 10.21 | 10.00 | 19,200 |
01 Mar 2024 | 10.07 | 10.24 | 10.07 | 10.21 | 10.00 | 33,100 |
29 Feb 2024 | 10.01 | 10.09 | 10.00 | 10.07 | 9.86 | 25,800 |
28 Feb 2024 | 9.91 | 10.00 | 9.91 | 9.97 | 9.77 | 22,600 |
27 Feb 2024 | 9.99 | 10.03 | 9.96 | 9.98 | 9.78 | 23,400 |
26 Feb 2024 | 9.95 | 9.97 | 9.91 | 9.91 | 9.71 | 17,500 |
23 Feb 2024 | 9.91 | 9.96 | 9.89 | 9.92 | 9.72 | 31,500 |
22 Feb 2024 | 9.96 | 9.96 | 9.91 | 9.91 | 9.71 | 22,100 |
21 Feb 2024 | 9.90 | 9.94 | 9.90 | 9.91 | 9.71 | 18,700 |
20 Feb 2024 | 10.00 | 10.23 | 9.90 | 9.94 | 9.74 | 33,500 |
16 Feb 2024 | 10.16 | 10.16 | 10.02 | 10.08 | 9.87 | 17,700 |
15 Feb 2024 | 10.06 | 10.25 | 10.06 | 10.23 | 10.02 | 21,300 |
14 Feb 2024 | 10.02 | 10.13 | 10.01 | 10.08 | 9.87 | 17,500 |
13 Feb 2024 | 10.12 | 10.12 | 9.96 | 10.06 | 9.85 | 26,900 |
13 Feb 2024 | 0.105 Dividend | |||||
12 Feb 2024 | 10.15 | 10.35 | 10.15 | 10.35 | 10.04 | 23,400 |
09 Feb 2024 | 10.13 | 10.17 | 10.12 | 10.17 | 9.86 | 25,900 |
08 Feb 2024 | 10.09 | 10.16 | 10.09 | 10.15 | 9.84 | 11,600 |
07 Feb 2024 | 10.10 | 10.14 | 10.07 | 10.13 | 9.82 | 12,600 |
06 Feb 2024 | 10.05 | 10.12 | 10.05 | 10.07 | 9.76 | 6,700 |
05 Feb 2024 | 10.06 | 10.10 | 10.06 | 10.06 | 9.75 | 21,200 |
02 Feb 2024 | 10.17 | 10.17 | 10.01 | 10.13 | 9.82 | 44,300 |
01 Feb 2024 | 9.80 | 10.14 | 9.80 | 10.12 | 9.81 | 65,200 |
31 Jan 2024 | 9.85 | 9.92 | 9.85 | 9.87 | 9.57 | 40,700 |
30 Jan 2024 | 9.78 | 9.83 | 9.78 | 9.83 | 9.53 | 22,200 |
29 Jan 2024 | 9.66 | 9.75 | 9.66 | 9.75 | 9.45 | 11,500 |
26 Jan 2024 | 9.61 | 9.69 | 9.61 | 9.66 | 9.37 | 22,300 |
25 Jan 2024 | 9.61 | 9.66 | 9.61 | 9.65 | 9.36 | 19,700 |
24 Jan 2024 | 9.63 | 9.68 | 9.54 | 9.55 | 9.26 | 18,500 |
23 Jan 2024 | 9.73 | 9.73 | 9.58 | 9.62 | 9.33 | 15,700 |
22 Jan 2024 | 9.57 | 9.71 | 9.55 | 9.68 | 9.39 | 27,400 |
19 Jan 2024 | 9.51 | 9.59 | 9.50 | 9.59 | 9.30 | 26,800 |
18 Jan 2024 | 9.50 | 9.54 | 9.50 | 9.51 | 9.22 | 19,200 |
17 Jan 2024 | 9.51 | 9.58 | 9.46 | 9.50 | 9.21 | 23,400 |
16 Jan 2024 | 9.61 | 9.62 | 9.53 | 9.54 | 9.25 | 25,500 |
16 Jan 2024 | 0.105 Dividend | |||||
12 Jan 2024 | 9.73 | 9.84 | 9.72 | 9.76 | 9.36 | 30,800 |
11 Jan 2024 | 9.69 | 9.73 | 9.66 | 9.73 | 9.33 | 40,700 |
10 Jan 2024 | 9.63 | 9.72 | 9.63 | 9.69 | 9.29 | 13,100 |
09 Jan 2024 | 9.62 | 9.64 | 9.60 | 9.63 | 9.24 | 10,300 |
08 Jan 2024 | 9.47 | 9.63 | 9.44 | 9.62 | 9.23 | 22,300 |
05 Jan 2024 | 9.40 | 9.47 | 9.40 | 9.44 | 9.05 | 7,700 |
04 Jan 2024 | 9.51 | 9.51 | 9.40 | 9.45 | 9.06 | 15,200 |
03 Jan 2024 | 9.46 | 9.46 | 9.39 | 9.44 | 9.05 | 23,500 |
02 Jan 2024 | 9.45 | 9.53 | 9.43 | 9.50 | 9.11 | 38,100 |
29 Dec 2023 | 9.46 | 9.51 | 9.43 | 9.45 | 9.06 | 44,300 |
28 Dec 2023 | 9.38 | 9.46 | 9.38 | 9.45 | 9.06 | 23,100 |
27 Dec 2023 | 9.40 | 9.46 | 9.40 | 9.42 | 9.04 | 30,800 |
26 Dec 2023 | 9.35 | 9.44 | 9.35 | 9.38 | 9.00 | 23,200 |
22 Dec 2023 | 9.33 | 9.38 | 9.32 | 9.35 | 8.97 | 24,000 |
21 Dec 2023 | 9.32 | 9.38 | 9.26 | 9.28 | 8.90 | 39,900 |
20 Dec 2023 | 9.40 | 9.40 | 9.29 | 9.30 | 8.92 | 71,800 |
19 Dec 2023 | 9.30 | 9.37 | 9.26 | 9.32 | 8.94 | 18,300 |
18 Dec 2023 | 9.22 | 9.32 | 9.21 | 9.28 | 8.90 | 20,800 |
15 Dec 2023 | 9.35 | 9.37 | 9.27 | 9.28 | 8.90 | 15,100 |
14 Dec 2023 | 9.31 | 9.48 | 9.30 | 9.35 | 8.97 | 21,500 |
13 Dec 2023 | 9.03 | 9.34 | 9.03 | 9.27 | 8.89 | 47,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |