Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 9.96 | 10.03 | 9.92 | 9.92 | 9.92 | 165,400 |
09 May 2024 | 9.79 | 9.98 | 9.79 | 9.95 | 9.95 | 175,600 |
08 May 2024 | 9.69 | 9.82 | 9.66 | 9.82 | 9.82 | 117,400 |
07 May 2024 | 9.60 | 9.72 | 9.53 | 9.69 | 9.69 | 159,600 |
06 May 2024 | 9.49 | 9.60 | 9.47 | 9.59 | 9.59 | 105,100 |
03 May 2024 | 9.50 | 9.53 | 9.45 | 9.49 | 9.49 | 110,400 |
02 May 2024 | 9.38 | 9.48 | 9.34 | 9.43 | 9.43 | 92,000 |
01 May 2024 | 9.29 | 9.45 | 9.26 | 9.38 | 9.38 | 184,500 |
30 Apr 2024 | 9.32 | 9.41 | 9.29 | 9.30 | 9.30 | 172,100 |
29 Apr 2024 | 9.36 | 9.43 | 9.35 | 9.39 | 9.39 | 123,200 |
26 Apr 2024 | 9.47 | 9.48 | 9.36 | 9.36 | 9.36 | 79,100 |
25 Apr 2024 | 9.43 | 9.45 | 9.31 | 9.43 | 9.43 | 69,800 |
24 Apr 2024 | 9.46 | 9.47 | 9.37 | 9.46 | 9.46 | 220,400 |
23 Apr 2024 | 9.45 | 9.49 | 9.35 | 9.46 | 9.46 | 145,200 |
22 Apr 2024 | 9.32 | 9.38 | 9.23 | 9.37 | 9.37 | 81,300 |
19 Apr 2024 | 9.12 | 9.28 | 9.07 | 9.23 | 9.23 | 149,100 |
18 Apr 2024 | 8.97 | 9.09 | 8.94 | 9.09 | 9.09 | 75,800 |
17 Apr 2024 | 8.88 | 8.96 | 8.88 | 8.93 | 8.93 | 136,100 |
16 Apr 2024 | 8.82 | 8.88 | 8.73 | 8.88 | 8.88 | 150,400 |
15 Apr 2024 | 8.95 | 9.06 | 8.84 | 8.85 | 8.85 | 90,500 |
12 Apr 2024 | 9.08 | 9.16 | 8.95 | 8.95 | 8.95 | 116,000 |
11 Apr 2024 | 9.17 | 9.21 | 9.01 | 9.10 | 9.10 | 108,600 |
10 Apr 2024 | 9.35 | 9.42 | 9.15 | 9.15 | 9.15 | 165,000 |
09 Apr 2024 | 9.44 | 9.46 | 9.40 | 9.41 | 9.41 | 83,200 |
08 Apr 2024 | 9.34 | 9.43 | 9.33 | 9.40 | 9.40 | 77,100 |
05 Apr 2024 | 9.48 | 9.48 | 9.32 | 9.36 | 9.36 | 147,200 |
04 Apr 2024 | 9.56 | 9.56 | 9.41 | 9.47 | 9.47 | 293,000 |
03 Apr 2024 | 9.47 | 9.51 | 9.40 | 9.42 | 9.42 | 138,600 |
02 Apr 2024 | 9.43 | 9.55 | 9.41 | 9.50 | 9.50 | 133,600 |
01 Apr 2024 | 9.54 | 9.59 | 9.40 | 9.46 | 9.46 | 160,700 |
28 Mar 2024 | 9.53 | 9.59 | 9.48 | 9.56 | 9.56 | 292,900 |
27 Mar 2024 | 9.22 | 9.43 | 9.22 | 9.43 | 9.43 | 217,500 |
26 Mar 2024 | 9.26 | 9.27 | 9.18 | 9.19 | 9.19 | 167,300 |
25 Mar 2024 | 9.23 | 9.29 | 9.19 | 9.21 | 9.21 | 147,000 |
22 Mar 2024 | 9.31 | 9.31 | 9.17 | 9.17 | 9.17 | 135,700 |
21 Mar 2024 | 9.25 | 9.32 | 9.25 | 9.25 | 9.25 | 95,400 |
20 Mar 2024 | 9.34 | 9.34 | 9.17 | 9.23 | 9.23 | 162,200 |
19 Mar 2024 | 9.22 | 9.28 | 9.20 | 9.26 | 9.26 | 82,700 |
18 Mar 2024 | 9.15 | 9.18 | 9.09 | 9.17 | 9.17 | 103,700 |
15 Mar 2024 | 9.10 | 9.17 | 9.10 | 9.14 | 9.14 | 87,600 |
14 Mar 2024 | 9.19 | 9.37 | 9.09 | 9.13 | 9.13 | 157,400 |
14 Mar 2024 | 0.21 Dividend | |||||
13 Mar 2024 | 9.49 | 9.58 | 9.45 | 9.46 | 9.25 | 125,100 |
12 Mar 2024 | 9.48 | 9.61 | 9.41 | 9.46 | 9.25 | 204,300 |
11 Mar 2024 | 9.46 | 9.48 | 9.38 | 9.46 | 9.25 | 195,000 |
08 Mar 2024 | 9.45 | 9.48 | 9.41 | 9.42 | 9.21 | 153,500 |
07 Mar 2024 | 9.42 | 9.49 | 9.42 | 9.44 | 9.23 | 127,500 |
06 Mar 2024 | 9.34 | 9.45 | 9.33 | 9.36 | 9.15 | 147,600 |
05 Mar 2024 | 9.22 | 9.41 | 9.20 | 9.24 | 9.03 | 184,000 |
04 Mar 2024 | 9.17 | 9.23 | 9.16 | 9.22 | 9.02 | 155,700 |
01 Mar 2024 | 9.11 | 9.18 | 9.04 | 9.16 | 8.96 | 137,800 |
29 Feb 2024 | 9.03 | 9.18 | 9.03 | 9.11 | 8.91 | 124,100 |
28 Feb 2024 | 9.04 | 9.11 | 9.00 | 9.00 | 8.80 | 104,300 |
27 Feb 2024 | 9.00 | 9.10 | 8.98 | 9.04 | 8.84 | 80,900 |
26 Feb 2024 | 9.15 | 9.15 | 8.96 | 8.99 | 8.79 | 160,700 |
23 Feb 2024 | 9.14 | 9.22 | 9.12 | 9.15 | 8.95 | 76,100 |
22 Feb 2024 | 9.18 | 9.18 | 9.10 | 9.11 | 8.91 | 121,500 |
21 Feb 2024 | 9.05 | 9.15 | 9.04 | 9.13 | 8.93 | 133,500 |
20 Feb 2024 | 9.00 | 9.12 | 9.00 | 9.04 | 8.84 | 130,200 |
16 Feb 2024 | 8.98 | 9.02 | 8.96 | 9.00 | 8.80 | 150,300 |
15 Feb 2024 | 8.90 | 9.00 | 8.88 | 8.99 | 8.79 | 112,400 |
14 Feb 2024 | 8.86 | 8.91 | 8.81 | 8.89 | 8.69 | 98,300 |
13 Feb 2024 | 8.83 | 8.83 | 8.70 | 8.79 | 8.59 | 119,400 |
12 Feb 2024 | 8.76 | 8.90 | 8.75 | 8.89 | 8.69 | 159,000 |
09 Feb 2024 | 8.76 | 8.78 | 8.70 | 8.75 | 8.56 | 135,300 |
08 Feb 2024 | 8.87 | 8.87 | 8.70 | 8.73 | 8.54 | 186,900 |
07 Feb 2024 | 8.92 | 8.92 | 8.77 | 8.83 | 8.63 | 207,100 |
06 Feb 2024 | 8.88 | 8.92 | 8.84 | 8.87 | 8.67 | 116,400 |
05 Feb 2024 | 8.89 | 8.90 | 8.80 | 8.85 | 8.65 | 179,700 |
02 Feb 2024 | 9.00 | 9.00 | 8.87 | 8.92 | 8.72 | 224,600 |
01 Feb 2024 | 8.96 | 9.18 | 8.96 | 9.13 | 8.93 | 115,300 |
31 Jan 2024 | 9.02 | 9.11 | 8.92 | 8.92 | 8.72 | 129,200 |
30 Jan 2024 | 9.03 | 9.07 | 8.90 | 9.00 | 8.80 | 151,000 |
29 Jan 2024 | 8.92 | 9.01 | 8.85 | 9.01 | 8.81 | 147,800 |
26 Jan 2024 | 8.86 | 8.90 | 8.82 | 8.90 | 8.70 | 170,100 |
25 Jan 2024 | 8.90 | 8.94 | 8.83 | 8.84 | 8.64 | 121,900 |
24 Jan 2024 | 8.88 | 8.95 | 8.84 | 8.84 | 8.64 | 159,700 |
23 Jan 2024 | 8.93 | 8.94 | 8.83 | 8.83 | 8.63 | 208,700 |
22 Jan 2024 | 8.99 | 9.01 | 8.93 | 8.94 | 8.74 | 151,900 |
19 Jan 2024 | 9.10 | 9.11 | 8.95 | 8.98 | 8.78 | 174,200 |
18 Jan 2024 | 9.22 | 9.24 | 9.00 | 9.05 | 8.85 | 154,100 |
17 Jan 2024 | 9.21 | 9.27 | 9.08 | 9.16 | 8.96 | 152,400 |
16 Jan 2024 | 9.38 | 9.41 | 9.20 | 9.21 | 9.01 | 139,700 |
12 Jan 2024 | 9.51 | 9.53 | 9.39 | 9.46 | 9.25 | 145,700 |
11 Jan 2024 | 9.63 | 9.63 | 9.36 | 9.45 | 9.24 | 112,400 |
10 Jan 2024 | 9.60 | 9.63 | 9.52 | 9.63 | 9.42 | 132,900 |
09 Jan 2024 | 9.55 | 9.58 | 9.48 | 9.58 | 9.37 | 91,400 |
08 Jan 2024 | 9.54 | 9.62 | 9.47 | 9.60 | 9.39 | 156,200 |
05 Jan 2024 | 9.38 | 9.53 | 9.30 | 9.52 | 9.31 | 184,900 |
04 Jan 2024 | 9.35 | 9.45 | 9.35 | 9.38 | 9.17 | 120,500 |
03 Jan 2024 | 9.30 | 9.43 | 9.27 | 9.38 | 9.17 | 193,800 |
02 Jan 2024 | 9.17 | 9.37 | 9.17 | 9.35 | 9.14 | 216,400 |
29 Dec 2023 | 9.19 | 9.25 | 9.10 | 9.17 | 8.97 | 268,900 |
28 Dec 2023 | 9.16 | 9.25 | 9.16 | 9.20 | 9.00 | 277,500 |
27 Dec 2023 | 9.20 | 9.24 | 9.14 | 9.20 | 9.00 | 258,900 |
26 Dec 2023 | 9.07 | 9.21 | 9.07 | 9.18 | 8.98 | 243,300 |
22 Dec 2023 | 9.04 | 9.20 | 9.04 | 9.11 | 8.91 | 217,200 |
21 Dec 2023 | 9.10 | 9.16 | 9.02 | 9.06 | 8.86 | 264,100 |
20 Dec 2023 | 9.27 | 9.31 | 9.13 | 9.13 | 8.93 | 157,400 |
19 Dec 2023 | 9.25 | 9.29 | 9.20 | 9.26 | 9.05 | 228,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |