Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 9.10 | 9.13 | 9.10 | 9.10 | 9.10 | 91,200 |
09 May 2024 | 9.09 | 9.10 | 9.08 | 9.08 | 9.08 | 60,555 |
08 May 2024 | 9.12 | 9.12 | 9.09 | 9.09 | 9.09 | 40,541 |
07 May 2024 | 9.09 | 9.11 | 9.08 | 9.11 | 9.11 | 253,471 |
06 May 2024 | 9.08 | 9.10 | 9.08 | 9.10 | 9.10 | 106,581 |
03 May 2024 | 9.04 | 9.06 | 9.04 | 9.04 | 9.04 | 256,678 |
02 May 2024 | 9.02 | 9.03 | 9.01 | 9.03 | 9.03 | 130,507 |
01 May 2024 | 8.99 | 9.01 | 8.98 | 9.00 | 9.00 | 50,079 |
30 Apr 2024 | 9.04 | 9.04 | 9.02 | 9.04 | 9.04 | 58,882 |
29 Apr 2024 | 9.00 | 9.02 | 9.00 | 9.02 | 9.02 | 100,776 |
26 Apr 2024 | 8.99 | 9.00 | 8.97 | 8.99 | 8.99 | 78,221 |
24 Apr 2024 | 9.03 | 9.03 | 9.01 | 9.01 | 9.01 | 102,357 |
23 Apr 2024 | 9.03 | 9.03 | 9.01 | 9.02 | 9.02 | 351,262 |
22 Apr 2024 | 9.02 | 9.02 | 8.99 | 8.99 | 8.99 | 173,675 |
19 Apr 2024 | 9.02 | 9.07 | 9.02 | 9.05 | 9.05 | 90,222 |
18 Apr 2024 | 9.02 | 9.04 | 9.02 | 9.04 | 9.04 | 184,099 |
17 Apr 2024 | 8.99 | 9.00 | 8.99 | 8.99 | 8.99 | 158,602 |
16 Apr 2024 | 9.06 | 9.06 | 9.01 | 9.03 | 9.03 | 418,485 |
15 Apr 2024 | 9.06 | 9.06 | 9.04 | 9.06 | 9.06 | 372,966 |
12 Apr 2024 | 9.04 | 9.05 | 9.04 | 9.05 | 9.05 | 450,780 |
11 Apr 2024 | 9.06 | 9.07 | 9.03 | 9.05 | 9.05 | 121,263 |
10 Apr 2024 | 9.15 | 9.16 | 9.14 | 9.15 | 9.15 | 201,742 |
09 Apr 2024 | 9.10 | 9.13 | 9.10 | 9.12 | 9.12 | 118,251 |
08 Apr 2024 | 9.10 | 9.11 | 9.09 | 9.10 | 9.10 | 84,824 |
05 Apr 2024 | 9.18 | 9.18 | 9.15 | 9.18 | 9.18 | 94,338 |
04 Apr 2024 | 9.16 | 9.16 | 9.13 | 9.13 | 9.13 | 109,391 |
03 Apr 2024 | 9.17 | 9.17 | 9.13 | 9.14 | 9.14 | 284,242 |
02 Apr 2024 | 9.23 | 9.23 | 9.16 | 9.17 | 9.17 | 213,352 |
28 Mar 2024 | 9.23 | 9.24 | 9.21 | 9.23 | 9.23 | 151,039 |
28 Mar 2024 | 0.05026 Dividend | |||||
27 Mar 2024 | 9.26 | 9.27 | 9.25 | 9.27 | 9.22 | 448,070 |
26 Mar 2024 | 9.25 | 9.27 | 9.24 | 9.26 | 9.21 | 274,444 |
25 Mar 2024 | 9.27 | 9.28 | 9.26 | 9.26 | 9.21 | 106,044 |
22 Mar 2024 | 9.24 | 9.25 | 9.22 | 9.25 | 9.20 | 82,651 |
21 Mar 2024 | 9.23 | 9.24 | 9.22 | 9.22 | 9.17 | 188,461 |
20 Mar 2024 | 9.22 | 9.22 | 9.20 | 9.22 | 9.17 | 75,402 |
19 Mar 2024 | 9.20 | 9.21 | 9.19 | 9.21 | 9.16 | 62,828 |
18 Mar 2024 | 9.21 | 9.22 | 9.19 | 9.20 | 9.15 | 218,087 |
15 Mar 2024 | 9.22 | 9.22 | 9.20 | 9.21 | 9.16 | 52,418 |
14 Mar 2024 | 9.26 | 9.27 | 9.25 | 9.25 | 9.20 | 66,532 |
13 Mar 2024 | 9.30 | 9.30 | 9.27 | 9.27 | 9.22 | 679,535 |
12 Mar 2024 | 9.32 | 9.32 | 9.30 | 9.31 | 9.26 | 79,616 |
11 Mar 2024 | 9.32 | 9.34 | 9.31 | 9.32 | 9.27 | 103,447 |
08 Mar 2024 | 9.33 | 9.33 | 9.30 | 9.31 | 9.26 | 41,719 |
07 Mar 2024 | 9.28 | 9.31 | 9.28 | 9.29 | 9.24 | 87,637 |
06 Mar 2024 | 9.28 | 9.29 | 9.27 | 9.28 | 9.23 | 209,132 |
05 Mar 2024 | 9.25 | 9.25 | 9.23 | 9.24 | 9.19 | 64,118 |
04 Mar 2024 | 9.23 | 9.26 | 9.23 | 9.25 | 9.20 | 126,003 |
01 Mar 2024 | 9.21 | 9.24 | 9.21 | 9.23 | 9.18 | 179,243 |
29 Feb 2024 | 9.20 | 9.22 | 9.19 | 9.20 | 9.15 | 98,662 |
28 Feb 2024 | 9.20 | 9.21 | 9.19 | 9.21 | 9.16 | 363,919 |
27 Feb 2024 | 9.21 | 9.21 | 9.18 | 9.20 | 9.15 | 166,920 |
26 Feb 2024 | 9.22 | 9.23 | 9.20 | 9.21 | 9.16 | 654,806 |
23 Feb 2024 | 9.19 | 9.19 | 9.16 | 9.18 | 9.13 | 557,602 |
22 Feb 2024 | 9.17 | 9.18 | 9.14 | 9.16 | 9.11 | 215,077 |
21 Feb 2024 | 9.18 | 9.20 | 9.17 | 9.18 | 9.13 | 138,165 |
20 Feb 2024 | 9.18 | 9.18 | 9.16 | 9.17 | 9.12 | 389,201 |
19 Feb 2024 | 9.18 | 9.20 | 9.18 | 9.18 | 9.13 | 212,354 |
16 Feb 2024 | 9.21 | 9.23 | 9.20 | 9.21 | 9.16 | 223,683 |
15 Feb 2024 | 9.18 | 9.22 | 9.18 | 9.20 | 9.15 | 132,472 |
14 Feb 2024 | 9.18 | 9.19 | 9.15 | 9.18 | 9.13 | 165,429 |
13 Feb 2024 | 9.22 | 9.26 | 9.22 | 9.23 | 9.18 | 100,423 |
12 Feb 2024 | 9.25 | 9.26 | 9.23 | 9.23 | 9.18 | 50,646 |
09 Feb 2024 | 9.26 | 9.27 | 9.23 | 9.25 | 9.20 | 67,835 |
08 Feb 2024 | 9.28 | 9.29 | 9.26 | 9.27 | 9.22 | 69,379 |
07 Feb 2024 | 9.30 | 9.30 | 9.27 | 9.30 | 9.25 | 39,878 |
06 Feb 2024 | 9.23 | 9.28 | 9.23 | 9.28 | 9.23 | 127,449 |
05 Feb 2024 | 9.33 | 9.33 | 9.28 | 9.31 | 9.26 | 27,993 |
02 Feb 2024 | 9.42 | 9.42 | 9.39 | 9.39 | 9.34 | 50,540 |
01 Feb 2024 | 9.39 | 9.39 | 9.35 | 9.35 | 9.30 | 71,379 |
31 Jan 2024 | 9.33 | 9.34 | 9.31 | 9.34 | 9.29 | 77,080 |
30 Jan 2024 | 9.30 | 9.32 | 9.30 | 9.30 | 9.25 | 48,191 |
29 Jan 2024 | 9.27 | 9.28 | 9.24 | 9.26 | 9.21 | 70,413 |
25 Jan 2024 | 9.24 | 9.26 | 9.23 | 9.25 | 9.20 | 46,981 |
24 Jan 2024 | 9.25 | 9.28 | 9.25 | 9.28 | 9.23 | 62,707 |
23 Jan 2024 | 9.29 | 9.30 | 9.27 | 9.28 | 9.23 | 38,704 |
22 Jan 2024 | 9.24 | 9.28 | 9.24 | 9.28 | 9.23 | 64,953 |
19 Jan 2024 | 9.26 | 9.26 | 9.24 | 9.24 | 9.19 | 46,115 |
18 Jan 2024 | 9.29 | 9.29 | 9.27 | 9.29 | 9.24 | 35,053 |
17 Jan 2024 | 9.26 | 9.32 | 9.26 | 9.31 | 9.26 | 36,180 |
16 Jan 2024 | 9.33 | 9.35 | 9.32 | 9.32 | 9.27 | 48,558 |
15 Jan 2024 | 9.38 | 9.38 | 9.35 | 9.36 | 9.31 | 5,482 |
12 Jan 2024 | 9.35 | 9.36 | 9.33 | 9.34 | 9.29 | 29,449 |
11 Jan 2024 | 9.30 | 9.33 | 9.30 | 9.31 | 9.26 | 52,114 |
10 Jan 2024 | 9.32 | 9.34 | 9.30 | 9.33 | 9.28 | 70,389 |
09 Jan 2024 | 9.32 | 9.34 | 9.31 | 9.31 | 9.26 | 70,587 |
08 Jan 2024 | 9.28 | 9.31 | 9.28 | 9.28 | 9.23 | 23,417 |
05 Jan 2024 | 9.35 | 9.35 | 9.31 | 9.31 | 9.26 | 63,320 |
04 Jan 2024 | 9.37 | 9.40 | 9.37 | 9.37 | 9.32 | 21,150 |
03 Jan 2024 | 9.38 | 9.38 | 9.35 | 9.35 | 9.30 | 26,506 |
02 Jan 2024 | 9.37 | 9.40 | 9.37 | 9.40 | 9.35 | 33,785 |
29 Dec 2023 | 9.42 | 9.43 | 9.40 | 9.43 | 9.38 | 13,506 |
29 Dec 2023 | 0.05639 Dividend | |||||
28 Dec 2023 | 9.46 | 9.49 | 9.46 | 9.47 | 9.36 | 27,081 |
27 Dec 2023 | 9.45 | 9.46 | 9.43 | 9.45 | 9.34 | 60,443 |
22 Dec 2023 | 9.46 | 9.46 | 9.42 | 9.42 | 9.31 | 94,662 |
21 Dec 2023 | 9.46 | 9.46 | 9.43 | 9.44 | 9.33 | 122,399 |
20 Dec 2023 | 9.43 | 9.44 | 9.41 | 9.43 | 9.32 | 121,463 |
19 Dec 2023 | 9.39 | 9.42 | 9.39 | 9.39 | 9.28 | 1,242,353 |
18 Dec 2023 | 9.40 | 9.43 | 9.40 | 9.41 | 9.30 | 120,610 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |