Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 9.51 | 9.77 | 9.51 | 9.75 | 9.75 | 357,600 |
26 Mar 2024 | 9.64 | 9.66 | 9.44 | 9.44 | 9.44 | 312,100 |
25 Mar 2024 | 9.58 | 9.73 | 9.54 | 9.57 | 9.57 | 274,900 |
22 Mar 2024 | 9.78 | 9.78 | 9.50 | 9.51 | 9.51 | 309,900 |
21 Mar 2024 | 9.72 | 9.87 | 9.64 | 9.74 | 9.74 | 410,300 |
20 Mar 2024 | 9.18 | 9.74 | 9.18 | 9.66 | 9.66 | 470,900 |
19 Mar 2024 | 9.24 | 9.46 | 9.22 | 9.23 | 9.23 | 329,500 |
18 Mar 2024 | 9.34 | 9.38 | 9.20 | 9.25 | 9.25 | 312,000 |
15 Mar 2024 | 9.25 | 9.48 | 9.21 | 9.33 | 9.33 | 1,159,500 |
14 Mar 2024 | 9.50 | 9.51 | 9.22 | 9.28 | 9.28 | 446,400 |
13 Mar 2024 | 9.64 | 9.79 | 9.54 | 9.56 | 9.56 | 326,800 |
12 Mar 2024 | 9.84 | 9.87 | 9.66 | 9.67 | 9.67 | 343,400 |
11 Mar 2024 | 9.84 | 9.95 | 9.79 | 9.89 | 9.89 | 308,500 |
08 Mar 2024 | 10.13 | 10.17 | 9.86 | 9.90 | 9.90 | 349,400 |
07 Mar 2024 | 10.06 | 10.10 | 9.92 | 9.97 | 9.97 | 302,400 |
06 Mar 2024 | 9.87 | 10.09 | 9.64 | 9.92 | 9.92 | 423,400 |
05 Mar 2024 | 9.53 | 9.92 | 9.53 | 9.87 | 9.87 | 558,500 |
04 Mar 2024 | 9.66 | 9.90 | 9.52 | 9.55 | 9.55 | 360,500 |
01 Mar 2024 | 9.71 | 9.77 | 9.52 | 9.65 | 9.65 | 353,400 |
29 Feb 2024 | 9.84 | 10.00 | 9.71 | 9.77 | 9.77 | 373,900 |
28 Feb 2024 | 9.64 | 9.80 | 9.56 | 9.64 | 9.64 | 500,800 |
27 Feb 2024 | 9.82 | 9.88 | 9.73 | 9.75 | 9.75 | 288,000 |
26 Feb 2024 | 9.72 | 9.88 | 9.70 | 9.73 | 9.73 | 678,500 |
23 Feb 2024 | 9.76 | 9.92 | 9.63 | 9.80 | 9.80 | 457,100 |
22 Feb 2024 | 9.76 | 9.83 | 9.63 | 9.75 | 9.75 | 441,800 |
21 Feb 2024 | 9.90 | 9.94 | 9.80 | 9.81 | 9.81 | 521,600 |
20 Feb 2024 | 9.94 | 10.10 | 9.55 | 9.91 | 9.91 | 390,100 |
16 Feb 2024 | 10.05 | 10.20 | 9.92 | 10.07 | 10.07 | 499,400 |
15 Feb 2024 | 9.91 | 10.22 | 9.89 | 10.20 | 10.20 | 468,700 |
14 Feb 2024 | 9.80 | 9.92 | 9.60 | 9.82 | 9.82 | 599,600 |
13 Feb 2024 | 9.82 | 9.85 | 9.50 | 9.69 | 9.69 | 1,056,100 |
12 Feb 2024 | 10.02 | 10.38 | 9.91 | 10.19 | 10.19 | 625,200 |
09 Feb 2024 | 9.83 | 10.07 | 9.59 | 10.07 | 10.07 | 484,200 |
08 Feb 2024 | 9.66 | 9.80 | 9.59 | 9.76 | 9.76 | 477,200 |
08 Feb 2024 | 0.135 Dividend | |||||
07 Feb 2024 | 9.95 | 9.96 | 9.57 | 9.84 | 9.70 | 869,600 |
06 Feb 2024 | 10.13 | 10.27 | 9.90 | 9.94 | 9.80 | 439,900 |
05 Feb 2024 | 10.29 | 10.36 | 10.09 | 10.15 | 10.01 | 476,500 |
02 Feb 2024 | 10.29 | 10.53 | 10.22 | 10.46 | 10.32 | 527,800 |
01 Feb 2024 | 10.93 | 11.00 | 10.26 | 10.54 | 10.40 | 766,400 |
31 Jan 2024 | 11.13 | 11.42 | 10.82 | 10.82 | 10.67 | 1,043,800 |
30 Jan 2024 | 11.43 | 11.52 | 10.46 | 11.39 | 11.23 | 374,000 |
29 Jan 2024 | 11.30 | 11.51 | 11.26 | 11.48 | 11.32 | 381,900 |
26 Jan 2024 | 11.34 | 11.43 | 11.04 | 11.24 | 11.09 | 459,000 |
25 Jan 2024 | 10.94 | 11.49 | 10.94 | 11.20 | 11.05 | 637,800 |
24 Jan 2024 | 10.85 | 10.95 | 10.66 | 10.74 | 10.59 | 424,100 |
23 Jan 2024 | 11.04 | 11.13 | 10.75 | 10.75 | 10.60 | 459,900 |
22 Jan 2024 | 10.65 | 10.99 | 10.64 | 10.98 | 10.83 | 654,400 |
19 Jan 2024 | 10.37 | 10.52 | 10.25 | 10.52 | 10.38 | 287,800 |
18 Jan 2024 | 10.29 | 10.38 | 10.15 | 10.29 | 10.15 | 560,800 |
17 Jan 2024 | 10.13 | 10.27 | 10.09 | 10.26 | 10.12 | 616,300 |
16 Jan 2024 | 10.25 | 10.36 | 10.22 | 10.23 | 10.09 | 562,200 |
12 Jan 2024 | 10.56 | 10.59 | 10.25 | 10.35 | 10.21 | 377,300 |
11 Jan 2024 | 10.38 | 10.46 | 10.18 | 10.44 | 10.30 | 296,600 |
10 Jan 2024 | 10.38 | 10.50 | 10.28 | 10.50 | 10.36 | 242,200 |
09 Jan 2024 | 10.47 | 10.48 | 10.38 | 10.45 | 10.31 | 303,300 |
08 Jan 2024 | 10.57 | 10.67 | 10.47 | 10.64 | 10.49 | 274,100 |
05 Jan 2024 | 10.50 | 10.76 | 10.44 | 10.64 | 10.49 | 362,300 |
04 Jan 2024 | 10.60 | 10.71 | 10.58 | 10.60 | 10.45 | 294,300 |
03 Jan 2024 | 10.81 | 10.86 | 10.53 | 10.55 | 10.41 | 481,200 |
02 Jan 2024 | 10.80 | 11.08 | 10.50 | 10.92 | 10.77 | 340,800 |
29 Dec 2023 | 11.10 | 11.10 | 10.91 | 10.91 | 10.76 | 399,600 |
28 Dec 2023 | 10.99 | 11.12 | 10.96 | 11.10 | 10.95 | 245,500 |
27 Dec 2023 | 11.15 | 11.18 | 11.00 | 11.04 | 10.89 | 305,000 |
26 Dec 2023 | 10.99 | 11.17 | 10.94 | 11.13 | 10.98 | 360,200 |
22 Dec 2023 | 10.99 | 11.20 | 10.90 | 10.96 | 10.81 | 346,800 |
21 Dec 2023 | 10.85 | 10.88 | 10.73 | 10.86 | 10.71 | 468,500 |
20 Dec 2023 | 10.91 | 11.14 | 10.67 | 10.68 | 10.53 | 688,900 |
19 Dec 2023 | 10.93 | 11.10 | 10.92 | 10.96 | 10.81 | 555,600 |
18 Dec 2023 | 11.01 | 11.06 | 10.82 | 10.90 | 10.75 | 574,600 |
15 Dec 2023 | 10.98 | 11.22 | 10.81 | 10.94 | 10.79 | 1,453,400 |
14 Dec 2023 | 11.25 | 11.50 | 10.96 | 11.02 | 10.87 | 1,258,800 |
13 Dec 2023 | 10.21 | 10.92 | 10.13 | 10.86 | 10.71 | 754,600 |
12 Dec 2023 | 10.28 | 10.36 | 10.12 | 10.20 | 10.06 | 463,600 |
11 Dec 2023 | 10.36 | 10.37 | 10.22 | 10.30 | 10.16 | 353,300 |
08 Dec 2023 | 10.31 | 10.39 | 10.19 | 10.31 | 10.17 | 346,100 |
07 Dec 2023 | 10.15 | 10.24 | 9.88 | 10.24 | 10.10 | 409,700 |
06 Dec 2023 | 10.17 | 10.50 | 10.05 | 10.06 | 9.92 | 324,500 |
05 Dec 2023 | 10.22 | 10.22 | 10.02 | 10.06 | 9.92 | 336,800 |
04 Dec 2023 | 10.03 | 10.35 | 10.03 | 10.28 | 10.14 | 464,500 |
01 Dec 2023 | 9.48 | 10.15 | 9.38 | 10.13 | 9.99 | 451,400 |
30 Nov 2023 | 9.62 | 9.66 | 9.50 | 9.53 | 9.40 | 339,400 |
29 Nov 2023 | 9.45 | 9.74 | 9.41 | 9.58 | 9.45 | 428,700 |
28 Nov 2023 | 9.28 | 9.36 | 9.14 | 9.34 | 9.21 | 360,000 |
27 Nov 2023 | 9.41 | 9.48 | 9.30 | 9.30 | 9.17 | 446,800 |
24 Nov 2023 | 9.40 | 9.50 | 9.28 | 9.42 | 9.29 | 377,900 |
22 Nov 2023 | 9.40 | 9.44 | 9.29 | 9.35 | 9.22 | 274,700 |
21 Nov 2023 | 9.54 | 9.54 | 9.28 | 9.28 | 9.15 | 441,500 |
20 Nov 2023 | 9.66 | 9.77 | 9.43 | 9.57 | 9.44 | 512,400 |
17 Nov 2023 | 9.60 | 9.71 | 9.48 | 9.64 | 9.51 | 616,300 |
16 Nov 2023 | 9.38 | 9.49 | 9.15 | 9.42 | 9.29 | 634,400 |
15 Nov 2023 | 9.24 | 9.45 | 9.15 | 9.36 | 9.23 | 543,600 |
14 Nov 2023 | 8.94 | 9.43 | 8.93 | 9.22 | 9.09 | 532,500 |
13 Nov 2023 | 8.46 | 8.59 | 8.36 | 8.53 | 8.41 | 248,900 |
10 Nov 2023 | 8.55 | 8.64 | 8.39 | 8.56 | 8.44 | 285,500 |
09 Nov 2023 | 8.64 | 8.69 | 8.44 | 8.46 | 8.34 | 339,800 |
09 Nov 2023 | 0.135 Dividend | |||||
08 Nov 2023 | 8.99 | 8.99 | 8.70 | 8.76 | 8.51 | 297,800 |
07 Nov 2023 | 9.13 | 9.13 | 8.99 | 9.00 | 8.74 | 404,900 |
06 Nov 2023 | 9.35 | 9.47 | 9.15 | 9.21 | 8.94 | 320,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |