Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 8.39 | 8.42 | 8.24 | 8.32 | 8.32 | 213,500 |
18 Apr 2024 | 8.46 | 8.46 | 8.38 | 8.39 | 8.39 | 147,600 |
17 Apr 2024 | 8.45 | 8.52 | 8.45 | 8.47 | 8.47 | 75,400 |
16 Apr 2024 | 8.56 | 8.56 | 8.45 | 8.45 | 8.45 | 198,200 |
15 Apr 2024 | 8.68 | 8.68 | 8.52 | 8.59 | 8.59 | 201,400 |
12 Apr 2024 | 8.52 | 8.75 | 8.47 | 8.70 | 8.70 | 372,700 |
09 Apr 2024 | 8.38 | 8.50 | 8.38 | 8.47 | 8.47 | 197,400 |
08 Apr 2024 | 8.29 | 8.38 | 8.23 | 8.36 | 8.36 | 102,600 |
05 Apr 2024 | 8.22 | 8.28 | 8.20 | 8.28 | 8.28 | 105,100 |
04 Apr 2024 | 8.25 | 8.25 | 8.19 | 8.20 | 8.20 | 108,700 |
03 Apr 2024 | 8.14 | 8.25 | 8.10 | 8.18 | 8.18 | 126,500 |
02 Apr 2024 | 8.11 | 8.18 | 8.10 | 8.13 | 8.13 | 117,200 |
01 Apr 2024 | 8.10 | 8.15 | 8.09 | 8.11 | 8.11 | 105,300 |
29 Mar 2024 | 8.09 | 8.10 | 8.07 | 8.10 | 8.10 | 86,900 |
27 Mar 2024 | 8.13 | 8.13 | 8.09 | 8.09 | 8.09 | 56,900 |
26 Mar 2024 | 8.10 | 8.16 | 8.08 | 8.10 | 8.10 | 86,500 |
25 Mar 2024 | 8.15 | 8.15 | 8.08 | 8.09 | 8.09 | 224,600 |
22 Mar 2024 | 8.14 | 8.20 | 8.14 | 8.14 | 8.14 | 57,900 |
21 Mar 2024 | 8.24 | 8.24 | 8.15 | 8.16 | 8.16 | 30,500 |
20 Mar 2024 | 8.20 | 8.20 | 8.13 | 8.13 | 8.13 | 148,900 |
19 Mar 2024 | 8.21 | 8.21 | 8.17 | 8.20 | 8.20 | 55,600 |
18 Mar 2024 | 8.25 | 8.27 | 8.19 | 8.20 | 8.20 | 108,200 |
15 Mar 2024 | 8.19 | 8.24 | 8.15 | 8.23 | 8.23 | 229,100 |
14 Mar 2024 | 8.20 | 8.20 | 8.14 | 8.16 | 8.16 | 33,000 |
13 Mar 2024 | 8.03 | 8.20 | 8.03 | 8.16 | 8.16 | 227,200 |
12 Mar 2024 | 8.05 | 8.07 | 8.00 | 8.04 | 8.04 | 254,500 |
11 Mar 2024 | 8.10 | 8.10 | 8.01 | 8.07 | 8.07 | 249,800 |
08 Mar 2024 | 8.16 | 8.18 | 8.06 | 8.13 | 8.13 | 329,400 |
07 Mar 2024 | 8.15 | 8.20 | 8.15 | 8.16 | 8.16 | 72,600 |
06 Mar 2024 | 8.15 | 8.21 | 8.15 | 8.15 | 8.15 | 101,500 |
05 Mar 2024 | 8.17 | 8.21 | 8.14 | 8.15 | 8.15 | 144,500 |
04 Mar 2024 | 8.21 | 8.30 | 8.14 | 8.19 | 8.19 | 142,300 |
01 Mar 2024 | 8.37 | 8.40 | 8.06 | 8.21 | 8.21 | 975,700 |
29 Feb 2024 | 8.59 | 8.60 | 8.35 | 8.35 | 8.35 | 744,600 |
28 Feb 2024 | 8.57 | 8.61 | 8.55 | 8.59 | 8.59 | 238,700 |
27 Feb 2024 | 8.75 | 8.75 | 8.55 | 8.57 | 8.57 | 595,400 |
26 Feb 2024 | 8.80 | 8.83 | 8.75 | 8.75 | 8.75 | 251,200 |
23 Feb 2024 | 8.82 | 8.84 | 8.80 | 8.81 | 8.81 | 161,900 |
22 Feb 2024 | 8.82 | 8.83 | 8.81 | 8.82 | 8.82 | 70,000 |
21 Feb 2024 | 8.83 | 8.84 | 8.80 | 8.82 | 8.82 | 232,900 |
20 Feb 2024 | 8.90 | 8.90 | 8.84 | 8.84 | 8.84 | 270,500 |
20 Feb 2024 | 0.15 Dividend | |||||
19 Feb 2024 | 9.02 | 9.02 | 8.96 | 8.97 | 8.82 | 251,700 |
16 Feb 2024 | 9.03 | 9.03 | 9.00 | 9.02 | 8.87 | 193,200 |
15 Feb 2024 | 9.00 | 9.05 | 9.00 | 9.03 | 8.88 | 163,000 |
14 Feb 2024 | 8.95 | 9.00 | 8.95 | 9.00 | 8.85 | 72,400 |
13 Feb 2024 | 8.87 | 8.99 | 8.86 | 8.96 | 8.81 | 89,500 |
09 Feb 2024 | 8.80 | 8.88 | 8.78 | 8.87 | 8.72 | 226,200 |
08 Feb 2024 | 8.99 | 8.99 | 8.85 | 8.86 | 8.71 | 825,500 |
07 Feb 2024 | 9.07 | 9.07 | 8.97 | 8.99 | 8.84 | 859,400 |
06 Feb 2024 | 9.12 | 9.12 | 9.07 | 9.08 | 8.93 | 285,200 |
05 Feb 2024 | 9.09 | 9.13 | 9.08 | 9.12 | 8.97 | 203,100 |
02 Feb 2024 | 9.08 | 9.10 | 9.08 | 9.08 | 8.93 | 213,800 |
31 Jan 2024 | 9.09 | 9.12 | 9.08 | 9.08 | 8.93 | 125,500 |
30 Jan 2024 | 9.11 | 9.12 | 9.08 | 9.09 | 8.94 | 161,000 |
29 Jan 2024 | 9.10 | 9.12 | 9.08 | 9.09 | 8.94 | 335,100 |
26 Jan 2024 | 9.11 | 9.12 | 9.09 | 9.09 | 8.94 | 102,300 |
24 Jan 2024 | 9.12 | 9.12 | 9.08 | 9.10 | 8.95 | 86,100 |
23 Jan 2024 | 9.08 | 9.13 | 9.08 | 9.12 | 8.97 | 167,000 |
22 Jan 2024 | 9.08 | 9.11 | 9.07 | 9.08 | 8.93 | 164,600 |
19 Jan 2024 | 9.09 | 9.11 | 9.08 | 9.08 | 8.93 | 125,800 |
18 Jan 2024 | 9.10 | 9.11 | 9.08 | 9.10 | 8.95 | 114,700 |
17 Jan 2024 | 9.11 | 9.13 | 9.08 | 9.10 | 8.95 | 162,700 |
16 Jan 2024 | 9.11 | 9.13 | 9.10 | 9.12 | 8.97 | 145,300 |
15 Jan 2024 | 9.12 | 9.14 | 9.10 | 9.11 | 8.96 | 236,700 |
12 Jan 2024 | 9.15 | 9.19 | 9.10 | 9.12 | 8.97 | 243,800 |
11 Jan 2024 | 9.14 | 9.14 | 9.12 | 9.12 | 8.97 | 350,200 |
10 Jan 2024 | 9.20 | 9.20 | 9.14 | 9.14 | 8.99 | 189,000 |
09 Jan 2024 | 9.24 | 9.24 | 9.19 | 9.20 | 9.05 | 172,000 |
08 Jan 2024 | 9.15 | 9.29 | 9.15 | 9.22 | 9.07 | 298,800 |
05 Jan 2024 | 9.18 | 9.18 | 9.12 | 9.18 | 9.03 | 235,200 |
04 Jan 2024 | 9.16 | 9.19 | 9.11 | 9.15 | 9.00 | 200,200 |
03 Jan 2024 | 9.20 | 9.21 | 9.16 | 9.16 | 9.01 | 107,100 |
02 Jan 2024 | 9.25 | 9.28 | 9.18 | 9.21 | 9.06 | 88,300 |
29 Dec 2023 | 9.20 | 9.29 | 9.18 | 9.29 | 9.13 | 175,200 |
28 Dec 2023 | 9.25 | 9.25 | 9.15 | 9.25 | 9.10 | 170,100 |
27 Dec 2023 | 9.29 | 9.29 | 9.18 | 9.25 | 9.10 | 132,700 |
26 Dec 2023 | 9.23 | 9.28 | 9.17 | 9.28 | 9.12 | 70,300 |
22 Dec 2023 | 9.20 | 9.27 | 9.19 | 9.19 | 9.04 | 51,600 |
21 Dec 2023 | 9.20 | 9.24 | 9.20 | 9.21 | 9.06 | 95,900 |
20 Dec 2023 | 9.25 | 9.25 | 9.15 | 9.25 | 9.10 | 81,900 |
19 Dec 2023 | 9.15 | 9.28 | 9.15 | 9.25 | 9.10 | 141,700 |
18 Dec 2023 | 9.28 | 9.28 | 9.15 | 9.20 | 9.05 | 78,300 |
15 Dec 2023 | 9.12 | 9.30 | 9.10 | 9.28 | 9.12 | 312,900 |
14 Dec 2023 | 9.09 | 9.12 | 9.09 | 9.12 | 8.97 | 208,900 |
13 Dec 2023 | 9.14 | 9.15 | 9.08 | 9.09 | 8.94 | 91,800 |
12 Dec 2023 | 9.07 | 9.16 | 9.07 | 9.10 | 8.95 | 63,800 |
11 Dec 2023 | 9.08 | 9.20 | 9.06 | 9.08 | 8.93 | 72,300 |
08 Dec 2023 | 9.14 | 9.17 | 9.07 | 9.08 | 8.93 | 171,500 |
07 Dec 2023 | 9.24 | 9.25 | 9.14 | 9.16 | 9.01 | 210,900 |
06 Dec 2023 | 9.28 | 9.29 | 9.24 | 9.28 | 9.12 | 84,300 |
05 Dec 2023 | 9.33 | 9.36 | 9.25 | 9.28 | 9.12 | 62,600 |
04 Dec 2023 | 9.38 | 9.42 | 9.30 | 9.35 | 9.19 | 125,700 |
01 Dec 2023 | 9.36 | 9.42 | 9.36 | 9.38 | 9.22 | 139,600 |
30 Nov 2023 | 9.55 | 9.55 | 9.35 | 9.36 | 9.20 | 307,000 |
29 Nov 2023 | 9.40 | 9.65 | 9.36 | 9.53 | 9.37 | 1,242,000 |
28 Nov 2023 | 8.97 | 9.40 | 8.97 | 9.35 | 9.19 | 865,000 |
27 Nov 2023 | 8.98 | 8.99 | 8.94 | 8.97 | 8.82 | 155,500 |
24 Nov 2023 | 8.94 | 8.97 | 8.88 | 8.97 | 8.82 | 341,900 |
23 Nov 2023 | 9.00 | 9.00 | 8.94 | 8.94 | 8.79 | 485,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |