Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 8.92 | 9.06 | 8.92 | 8.98 | 8.98 | 6,500 |
30 Apr 2024 | 8.97 | 9.20 | 8.94 | 9.00 | 9.00 | 47,800 |
29 Apr 2024 | 9.03 | 9.05 | 8.90 | 9.01 | 9.01 | 14,600 |
29 Apr 2024 | 0.1 Dividend | |||||
26 Apr 2024 | 8.95 | 9.04 | 8.95 | 9.00 | 8.90 | 13,100 |
25 Apr 2024 | 8.89 | 9.04 | 8.89 | 8.93 | 8.83 | 17,000 |
24 Apr 2024 | 9.02 | 9.02 | 8.89 | 8.93 | 8.83 | 27,200 |
23 Apr 2024 | 8.99 | 9.08 | 8.98 | 9.01 | 8.91 | 23,700 |
22 Apr 2024 | 8.95 | 9.06 | 8.91 | 8.94 | 8.84 | 35,200 |
19 Apr 2024 | 8.95 | 8.96 | 8.90 | 8.92 | 8.82 | 17,600 |
18 Apr 2024 | 8.83 | 8.95 | 8.79 | 8.93 | 8.83 | 13,400 |
17 Apr 2024 | 8.87 | 8.95 | 8.79 | 8.80 | 8.70 | 22,000 |
16 Apr 2024 | 8.90 | 8.91 | 8.75 | 8.79 | 8.69 | 23,400 |
15 Apr 2024 | 9.23 | 9.23 | 8.90 | 8.92 | 8.82 | 36,400 |
12 Apr 2024 | 9.24 | 9.24 | 9.02 | 9.02 | 8.92 | 27,500 |
11 Apr 2024 | 9.26 | 9.31 | 9.20 | 9.22 | 9.12 | 13,000 |
10 Apr 2024 | 9.36 | 9.36 | 9.26 | 9.31 | 9.21 | 33,900 |
09 Apr 2024 | 9.39 | 9.42 | 9.36 | 9.41 | 9.31 | 12,800 |
08 Apr 2024 | 9.35 | 9.40 | 9.31 | 9.33 | 9.23 | 30,700 |
05 Apr 2024 | 9.30 | 9.34 | 9.22 | 9.34 | 9.24 | 26,100 |
04 Apr 2024 | 9.24 | 9.31 | 9.24 | 9.31 | 9.21 | 16,600 |
03 Apr 2024 | 9.16 | 9.23 | 9.16 | 9.23 | 9.13 | 14,000 |
02 Apr 2024 | 9.12 | 9.13 | 9.08 | 9.12 | 9.02 | 10,100 |
01 Apr 2024 | 9.11 | 9.15 | 9.07 | 9.12 | 9.02 | 16,400 |
28 Mar 2024 | 9.15 | 9.22 | 9.03 | 9.08 | 8.98 | 23,300 |
27 Mar 2024 | 9.02 | 9.15 | 9.02 | 9.12 | 9.02 | 12,400 |
27 Mar 2024 | 0.1 Dividend | |||||
26 Mar 2024 | 9.09 | 9.14 | 9.05 | 9.06 | 8.86 | 26,900 |
25 Mar 2024 | 9.20 | 9.28 | 9.01 | 9.10 | 8.90 | 48,600 |
22 Mar 2024 | 9.18 | 9.26 | 9.18 | 9.25 | 9.05 | 13,400 |
21 Mar 2024 | 9.13 | 9.30 | 9.12 | 9.25 | 9.05 | 29,000 |
20 Mar 2024 | 9.04 | 9.11 | 9.02 | 9.10 | 8.90 | 19,700 |
19 Mar 2024 | 8.99 | 9.11 | 8.99 | 9.06 | 8.86 | 12,000 |
18 Mar 2024 | 9.05 | 9.10 | 8.96 | 8.99 | 8.79 | 26,000 |
15 Mar 2024 | 9.01 | 9.07 | 9.00 | 9.03 | 8.83 | 26,200 |
14 Mar 2024 | 9.00 | 9.05 | 9.00 | 9.00 | 8.80 | 42,100 |
13 Mar 2024 | 9.04 | 9.04 | 8.96 | 9.00 | 8.80 | 18,400 |
12 Mar 2024 | 9.01 | 9.10 | 8.99 | 9.00 | 8.80 | 39,300 |
11 Mar 2024 | 8.99 | 9.00 | 8.94 | 9.00 | 8.80 | 24,400 |
08 Mar 2024 | 8.97 | 9.06 | 8.96 | 9.00 | 8.80 | 37,400 |
07 Mar 2024 | 8.87 | 8.97 | 8.87 | 8.94 | 8.74 | 19,100 |
06 Mar 2024 | 8.88 | 8.97 | 8.85 | 8.86 | 8.66 | 15,200 |
05 Mar 2024 | 8.86 | 8.94 | 8.85 | 8.91 | 8.71 | 20,600 |
04 Mar 2024 | 8.90 | 8.90 | 8.84 | 8.89 | 8.69 | 17,800 |
01 Mar 2024 | 8.95 | 8.95 | 8.92 | 8.93 | 8.73 | 17,400 |
29 Feb 2024 | 8.97 | 8.99 | 8.90 | 8.94 | 8.74 | 8,200 |
28 Feb 2024 | 8.95 | 8.95 | 8.89 | 8.92 | 8.72 | 9,100 |
28 Feb 2024 | 0.1 Dividend | |||||
27 Feb 2024 | 8.96 | 9.01 | 8.94 | 8.94 | 8.65 | 16,600 |
26 Feb 2024 | 9.05 | 9.15 | 8.98 | 9.00 | 8.70 | 33,900 |
23 Feb 2024 | 8.93 | 9.08 | 8.93 | 9.06 | 8.76 | 24,600 |
22 Feb 2024 | 8.85 | 8.95 | 8.83 | 8.89 | 8.60 | 30,400 |
21 Feb 2024 | 8.87 | 8.90 | 8.83 | 8.88 | 8.59 | 14,800 |
20 Feb 2024 | 8.84 | 8.89 | 8.84 | 8.85 | 8.56 | 18,600 |
16 Feb 2024 | 8.82 | 8.88 | 8.74 | 8.83 | 8.54 | 15,400 |
15 Feb 2024 | 8.75 | 8.85 | 8.75 | 8.84 | 8.55 | 17,700 |
14 Feb 2024 | 8.69 | 8.83 | 8.65 | 8.78 | 8.49 | 18,000 |
13 Feb 2024 | 8.76 | 8.76 | 8.59 | 8.63 | 8.35 | 53,400 |
12 Feb 2024 | 8.76 | 8.83 | 8.73 | 8.77 | 8.48 | 48,800 |
09 Feb 2024 | 8.76 | 8.80 | 8.75 | 8.76 | 8.47 | 19,200 |
08 Feb 2024 | 8.87 | 8.87 | 8.75 | 8.77 | 8.48 | 30,900 |
07 Feb 2024 | 8.86 | 8.92 | 8.86 | 8.87 | 8.58 | 7,400 |
06 Feb 2024 | 8.87 | 8.95 | 8.87 | 8.95 | 8.65 | 16,800 |
05 Feb 2024 | 8.96 | 8.98 | 8.85 | 8.87 | 8.58 | 29,100 |
02 Feb 2024 | 8.98 | 9.10 | 8.95 | 9.02 | 8.72 | 47,300 |
01 Feb 2024 | 8.83 | 9.00 | 8.83 | 9.00 | 8.70 | 24,500 |
31 Jan 2024 | 9.06 | 9.06 | 8.90 | 8.91 | 8.62 | 31,600 |
30 Jan 2024 | 8.98 | 9.10 | 8.96 | 9.09 | 8.79 | 24,100 |
30 Jan 2024 | 0.1 Dividend | |||||
29 Jan 2024 | 9.02 | 9.10 | 8.98 | 9.10 | 8.70 | 13,300 |
26 Jan 2024 | 8.97 | 9.05 | 8.97 | 9.04 | 8.65 | 26,400 |
25 Jan 2024 | 8.98 | 9.09 | 8.98 | 8.99 | 8.60 | 24,000 |
24 Jan 2024 | 9.00 | 9.05 | 8.97 | 9.00 | 8.61 | 41,400 |
23 Jan 2024 | 8.92 | 9.00 | 8.91 | 8.96 | 8.57 | 26,100 |
22 Jan 2024 | 9.00 | 9.03 | 8.86 | 8.95 | 8.56 | 23,900 |
19 Jan 2024 | 9.00 | 9.00 | 8.93 | 9.00 | 8.61 | 20,600 |
18 Jan 2024 | 8.87 | 9.00 | 8.82 | 9.00 | 8.61 | 24,600 |
17 Jan 2024 | 8.86 | 8.88 | 8.68 | 8.86 | 8.47 | 37,300 |
16 Jan 2024 | 8.90 | 8.95 | 8.83 | 8.90 | 8.51 | 31,400 |
15 Jan 2024 | 9.00 | 9.00 | 8.93 | 8.94 | 8.55 | 44,500 |
12 Jan 2024 | 9.20 | 9.22 | 8.90 | 8.96 | 8.57 | 43,700 |
11 Jan 2024 | 9.40 | 9.40 | 9.15 | 9.24 | 8.84 | 25,200 |
10 Jan 2024 | 9.28 | 9.42 | 9.25 | 9.31 | 8.90 | 39,400 |
09 Jan 2024 | 9.44 | 9.44 | 9.23 | 9.33 | 8.92 | 25,200 |
08 Jan 2024 | 9.46 | 9.49 | 9.42 | 9.43 | 9.02 | 21,800 |
05 Jan 2024 | 9.40 | 9.52 | 9.31 | 9.42 | 9.01 | 50,200 |
04 Jan 2024 | 9.18 | 9.44 | 9.18 | 9.43 | 9.02 | 18,700 |
03 Jan 2024 | 9.26 | 9.27 | 9.12 | 9.20 | 8.80 | 12,600 |
02 Jan 2024 | 9.21 | 9.36 | 8.89 | 9.32 | 8.91 | 17,300 |
29 Dec 2023 | 9.35 | 9.46 | 9.30 | 9.31 | 8.90 | 34,800 |
28 Dec 2023 | 9.26 | 9.32 | 9.22 | 9.30 | 8.89 | 9,300 |
28 Dec 2023 | 0.1 Dividend | |||||
27 Dec 2023 | 9.29 | 9.35 | 9.24 | 9.28 | 8.78 | 42,600 |
22 Dec 2023 | 8.99 | 9.30 | 8.99 | 9.22 | 8.72 | 33,800 |
21 Dec 2023 | 8.99 | 9.04 | 8.89 | 8.93 | 8.45 | 19,200 |
20 Dec 2023 | 9.06 | 9.10 | 8.84 | 8.84 | 8.36 | 39,100 |
19 Dec 2023 | 8.99 | 9.07 | 8.98 | 9.03 | 8.54 | 28,300 |
18 Dec 2023 | 8.80 | 8.98 | 8.80 | 8.96 | 8.48 | 28,000 |
15 Dec 2023 | 8.61 | 8.87 | 8.59 | 8.71 | 8.24 | 26,100 |
14 Dec 2023 | 8.45 | 8.72 | 8.30 | 8.65 | 8.18 | 113,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |