Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 9.02 | 9.06 | 9.05 | 9.06 | 9.06 | 4,519 |
29 Apr 2024 | 9.07 | 9.07 | 9.04 | 9.06 | 9.06 | 43,100 |
26 Apr 2024 | 9.04 | 9.06 | 9.04 | 9.06 | 9.06 | 262,000 |
25 Apr 2024 | 9.07 | 9.07 | 8.98 | 9.04 | 9.04 | 221,900 |
24 Apr 2024 | 9.07 | 9.07 | 9.04 | 9.06 | 9.06 | 18,900 |
23 Apr 2024 | 9.04 | 9.07 | 9.03 | 9.06 | 9.06 | 47,700 |
22 Apr 2024 | 9.05 | 9.06 | 9.04 | 9.05 | 9.05 | 8,500 |
19 Apr 2024 | 9.04 | 9.04 | 9.03 | 9.03 | 9.03 | 22,900 |
18 Apr 2024 | 9.06 | 9.06 | 9.04 | 9.04 | 9.04 | 45,100 |
18 Apr 2024 | 0.048 Dividend | |||||
17 Apr 2024 | 9.13 | 9.13 | 9.09 | 9.10 | 9.05 | 20,300 |
16 Apr 2024 | 9.10 | 9.10 | 9.09 | 9.09 | 9.04 | 15,300 |
15 Apr 2024 | 9.09 | 9.12 | 9.09 | 9.09 | 9.04 | 30,000 |
12 Apr 2024 | 9.11 | 9.12 | 9.09 | 9.10 | 9.05 | 523,500 |
11 Apr 2024 | 9.08 | 9.11 | 9.08 | 9.11 | 9.06 | 34,700 |
10 Apr 2024 | 9.09 | 9.14 | 9.09 | 9.12 | 9.07 | 24,400 |
09 Apr 2024 | 9.10 | 9.12 | 9.10 | 9.12 | 9.07 | 6,600 |
08 Apr 2024 | 9.10 | 9.12 | 9.10 | 9.12 | 9.07 | 2,400 |
05 Apr 2024 | 9.13 | 9.13 | 9.11 | 9.12 | 9.07 | 40,100 |
04 Apr 2024 | 9.21 | 9.21 | 9.09 | 9.12 | 9.07 | 29,300 |
03 Apr 2024 | 9.13 | 9.13 | 9.10 | 9.12 | 9.07 | 48,000 |
02 Apr 2024 | 9.12 | 9.14 | 9.11 | 9.14 | 9.09 | 195,000 |
01 Apr 2024 | 9.11 | 9.14 | 9.10 | 9.11 | 9.06 | 22,600 |
28 Mar 2024 | 9.11 | 9.12 | 9.10 | 9.10 | 9.05 | 25,300 |
27 Mar 2024 | 9.10 | 9.11 | 9.09 | 9.11 | 9.06 | 19,800 |
26 Mar 2024 | 9.13 | 9.13 | 9.10 | 9.10 | 9.05 | 24,000 |
25 Mar 2024 | 9.12 | 9.12 | 9.08 | 9.11 | 9.06 | 38,900 |
22 Mar 2024 | 9.12 | 9.12 | 9.08 | 9.10 | 9.05 | 94,100 |
21 Mar 2024 | 9.12 | 9.12 | 9.07 | 9.11 | 9.06 | 48,000 |
20 Mar 2024 | 9.09 | 9.11 | 9.06 | 9.10 | 9.05 | 353,100 |
19 Mar 2024 | 9.06 | 9.10 | 9.05 | 9.10 | 9.05 | 24,100 |
18 Mar 2024 | 9.10 | 9.11 | 9.09 | 9.10 | 9.05 | 13,900 |
15 Mar 2024 | 9.06 | 9.11 | 9.06 | 9.10 | 9.05 | 19,300 |
14 Mar 2024 | 9.07 | 9.11 | 9.07 | 9.09 | 9.04 | 15,700 |
14 Mar 2024 | 0.044 Dividend | |||||
13 Mar 2024 | 9.12 | 9.15 | 9.12 | 9.15 | 9.06 | 3,600 |
12 Mar 2024 | 9.13 | 9.16 | 9.12 | 9.15 | 9.06 | 41,300 |
11 Mar 2024 | 9.15 | 9.15 | 9.13 | 9.14 | 9.05 | 8,600 |
08 Mar 2024 | 9.13 | 9.15 | 9.13 | 9.14 | 9.05 | 4,800 |
07 Mar 2024 | 9.11 | 9.14 | 9.11 | 9.14 | 9.05 | 9,200 |
06 Mar 2024 | 9.13 | 9.15 | 9.10 | 9.15 | 9.06 | 34,500 |
05 Mar 2024 | 9.10 | 9.14 | 9.09 | 9.13 | 9.04 | 25,200 |
04 Mar 2024 | 9.13 | 9.13 | 9.11 | 9.13 | 9.04 | 53,500 |
01 Mar 2024 | 9.10 | 9.12 | 9.10 | 9.10 | 9.01 | 8,600 |
29 Feb 2024 | 9.07 | 9.11 | 9.07 | 9.10 | 9.01 | 34,100 |
28 Feb 2024 | 9.06 | 9.11 | 9.06 | 9.11 | 9.02 | 78,100 |
27 Feb 2024 | 9.07 | 9.11 | 9.06 | 9.09 | 9.00 | 17,200 |
26 Feb 2024 | 9.10 | 9.10 | 9.06 | 9.10 | 9.01 | 21,200 |
23 Feb 2024 | 9.07 | 9.10 | 9.05 | 9.10 | 9.01 | 4,600 |
22 Feb 2024 | 9.07 | 9.10 | 9.05 | 9.08 | 8.99 | 88,200 |
21 Feb 2024 | 9.04 | 9.10 | 9.04 | 9.06 | 8.97 | 243,000 |
20 Feb 2024 | 9.02 | 9.09 | 9.02 | 9.09 | 9.00 | 95,000 |
16 Feb 2024 | 9.09 | 9.09 | 9.05 | 9.05 | 8.96 | 18,700 |
15 Feb 2024 | 9.05 | 9.09 | 9.05 | 9.07 | 8.98 | 14,700 |
15 Feb 2024 | 0.048 Dividend | |||||
14 Feb 2024 | 9.11 | 9.12 | 9.09 | 9.09 | 8.95 | 2,900 |
13 Feb 2024 | 9.11 | 9.13 | 9.11 | 9.11 | 8.97 | 3,000 |
12 Feb 2024 | 9.10 | 9.13 | 9.10 | 9.10 | 8.96 | 31,000 |
09 Feb 2024 | 9.13 | 9.14 | 9.11 | 9.12 | 8.98 | 7,100 |
08 Feb 2024 | 9.15 | 9.15 | 9.09 | 9.13 | 8.99 | 33,100 |
07 Feb 2024 | 9.11 | 9.14 | 9.11 | 9.13 | 8.99 | 8,100 |
06 Feb 2024 | 9.10 | 9.13 | 9.10 | 9.12 | 8.98 | 12,100 |
05 Feb 2024 | 9.13 | 9.13 | 9.08 | 9.10 | 8.96 | 47,700 |
02 Feb 2024 | 9.12 | 9.14 | 9.11 | 9.12 | 8.98 | 18,800 |
01 Feb 2024 | 9.10 | 9.12 | 9.09 | 9.12 | 8.98 | 8,200 |
31 Jan 2024 | 9.12 | 9.12 | 9.03 | 9.11 | 8.97 | 4,800 |
30 Jan 2024 | 9.11 | 9.12 | 9.09 | 9.12 | 8.98 | 15,600 |
29 Jan 2024 | 9.09 | 9.17 | 9.07 | 9.10 | 8.96 | 9,200 |
26 Jan 2024 | 9.08 | 9.12 | 9.07 | 9.11 | 8.97 | 21,800 |
25 Jan 2024 | 9.08 | 9.11 | 9.06 | 9.11 | 8.97 | 12,400 |
24 Jan 2024 | 9.09 | 9.10 | 9.08 | 9.09 | 8.95 | 29,000 |
23 Jan 2024 | 9.07 | 9.09 | 9.06 | 9.09 | 8.95 | 23,700 |
22 Jan 2024 | 9.09 | 9.09 | 9.03 | 9.08 | 8.94 | 39,400 |
19 Jan 2024 | 9.09 | 9.09 | 9.05 | 9.07 | 8.93 | 26,400 |
18 Jan 2024 | 9.08 | 9.09 | 9.05 | 9.07 | 8.93 | 14,500 |
18 Jan 2024 | 0.023 Dividend | |||||
17 Jan 2024 | 9.12 | 9.12 | 9.07 | 9.10 | 8.94 | 4,700 |
16 Jan 2024 | 9.08 | 9.11 | 9.07 | 9.10 | 8.94 | 25,300 |
12 Jan 2024 | 9.10 | 9.10 | 9.05 | 9.08 | 8.92 | 12,400 |
11 Jan 2024 | 9.07 | 9.11 | 9.06 | 9.07 | 8.91 | 25,000 |
10 Jan 2024 | 9.06 | 9.10 | 9.06 | 9.06 | 8.90 | 26,900 |
09 Jan 2024 | 9.07 | 9.07 | 9.03 | 9.03 | 8.87 | 22,500 |
08 Jan 2024 | 9.08 | 9.08 | 9.05 | 9.05 | 8.89 | 4,100 |
05 Jan 2024 | 9.05 | 9.05 | 9.04 | 9.05 | 8.89 | 20,100 |
04 Jan 2024 | 9.04 | 9.05 | 9.04 | 9.05 | 8.89 | 15,600 |
03 Jan 2024 | 9.03 | 9.05 | 9.01 | 9.03 | 8.87 | 427,700 |
02 Jan 2024 | 9.06 | 9.06 | 9.02 | 9.02 | 8.86 | 83,400 |
29 Dec 2023 | 9.03 | 9.06 | 9.01 | 9.04 | 8.88 | 9,600 |
28 Dec 2023 | 9.06 | 9.06 | 9.01 | 9.03 | 8.87 | 21,900 |
27 Dec 2023 | 9.03 | 9.03 | 9.02 | 9.03 | 8.87 | 7,400 |
26 Dec 2023 | 9.02 | 9.05 | 8.99 | 9.02 | 8.86 | 12,500 |
22 Dec 2023 | 9.03 | 9.05 | 8.99 | 9.01 | 8.85 | 9,700 |
21 Dec 2023 | 9.03 | 9.04 | 8.98 | 9.00 | 8.84 | 25,600 |
20 Dec 2023 | 9.00 | 9.03 | 8.98 | 9.00 | 8.84 | 8,700 |
19 Dec 2023 | 8.99 | 9.03 | 8.96 | 9.00 | 8.84 | 74,200 |
18 Dec 2023 | 8.99 | 9.00 | 8.95 | 8.97 | 8.81 | 7,900 |
15 Dec 2023 | 8.96 | 9.00 | 8.96 | 8.96 | 8.80 | 10,000 |
14 Dec 2023 | 9.01 | 9.01 | 8.95 | 8.96 | 8.80 | 32,600 |
14 Dec 2023 | 0.09 Dividend | |||||
13 Dec 2023 | 9.04 | 9.05 | 9.01 | 9.03 | 8.78 | 12,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |