Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 9.47 | 9.50 | 9.46 | 9.46 | 9.46 | 14,685 |
05 Jun 2024 | 9.39 | 9.52 | 9.37 | 9.52 | 9.52 | 58,600 |
04 Jun 2024 | 9.35 | 9.39 | 9.30 | 9.39 | 9.39 | 82,200 |
03 Jun 2024 | 9.33 | 9.36 | 9.28 | 9.36 | 9.36 | 60,900 |
31 May 2024 | 9.26 | 9.37 | 9.25 | 9.37 | 9.37 | 49,800 |
30 May 2024 | 9.24 | 9.31 | 9.19 | 9.26 | 9.26 | 53,500 |
29 May 2024 | 9.25 | 9.26 | 9.19 | 9.24 | 9.24 | 59,700 |
28 May 2024 | 9.34 | 9.38 | 9.26 | 9.30 | 9.30 | 51,800 |
24 May 2024 | 9.31 | 9.37 | 9.29 | 9.36 | 9.36 | 37,800 |
23 May 2024 | 9.38 | 9.38 | 9.26 | 9.33 | 9.33 | 57,900 |
23 May 2024 | 0.038 Dividend | |||||
22 May 2024 | 9.45 | 9.45 | 9.36 | 9.40 | 9.36 | 86,300 |
21 May 2024 | 9.57 | 9.57 | 9.38 | 9.38 | 9.34 | 62,300 |
20 May 2024 | 9.57 | 9.60 | 9.51 | 9.55 | 9.51 | 8,300 |
17 May 2024 | 9.56 | 9.58 | 9.52 | 9.55 | 9.51 | 21,500 |
16 May 2024 | 9.51 | 9.58 | 9.51 | 9.56 | 9.52 | 26,200 |
15 May 2024 | 9.49 | 9.54 | 9.46 | 9.54 | 9.50 | 21,900 |
14 May 2024 | 9.43 | 9.47 | 9.43 | 9.46 | 9.42 | 15,700 |
13 May 2024 | 9.49 | 9.49 | 9.44 | 9.45 | 9.41 | 21,100 |
10 May 2024 | 9.50 | 9.50 | 9.42 | 9.44 | 9.40 | 24,700 |
09 May 2024 | 9.47 | 9.51 | 9.44 | 9.49 | 9.45 | 41,400 |
08 May 2024 | 9.46 | 9.46 | 9.42 | 9.46 | 9.42 | 19,700 |
07 May 2024 | 9.42 | 9.46 | 9.40 | 9.44 | 9.40 | 39,200 |
06 May 2024 | 9.40 | 9.40 | 9.38 | 9.40 | 9.36 | 16,700 |
03 May 2024 | 9.36 | 9.43 | 9.36 | 9.38 | 9.34 | 33,600 |
02 May 2024 | 9.31 | 9.44 | 9.28 | 9.32 | 9.28 | 74,600 |
01 May 2024 | 9.37 | 9.39 | 9.29 | 9.33 | 9.29 | 20,400 |
30 Apr 2024 | 9.37 | 9.38 | 9.33 | 9.37 | 9.33 | 28,100 |
29 Apr 2024 | 9.35 | 9.38 | 9.33 | 9.38 | 9.34 | 16,000 |
26 Apr 2024 | 9.36 | 9.36 | 9.28 | 9.31 | 9.27 | 25,600 |
25 Apr 2024 | 9.32 | 9.34 | 9.29 | 9.34 | 9.30 | 31,600 |
24 Apr 2024 | 9.39 | 9.39 | 9.31 | 9.36 | 9.32 | 52,400 |
23 Apr 2024 | 9.28 | 9.36 | 9.23 | 9.36 | 9.32 | 39,500 |
22 Apr 2024 | 9.26 | 9.26 | 9.14 | 9.21 | 9.17 | 33,900 |
22 Apr 2024 | 0.038 Dividend | |||||
19 Apr 2024 | 9.35 | 9.40 | 9.21 | 9.24 | 9.16 | 35,100 |
18 Apr 2024 | 9.23 | 9.35 | 9.17 | 9.34 | 9.26 | 73,600 |
17 Apr 2024 | 9.20 | 9.20 | 9.11 | 9.18 | 9.11 | 38,900 |
16 Apr 2024 | 9.09 | 9.16 | 9.08 | 9.16 | 9.09 | 41,900 |
15 Apr 2024 | 9.19 | 9.20 | 9.10 | 9.11 | 9.04 | 39,200 |
12 Apr 2024 | 9.18 | 9.21 | 9.15 | 9.17 | 9.10 | 99,100 |
11 Apr 2024 | 9.18 | 9.19 | 9.11 | 9.19 | 9.12 | 35,800 |
10 Apr 2024 | 9.26 | 9.26 | 9.14 | 9.14 | 9.07 | 81,500 |
09 Apr 2024 | 9.30 | 9.33 | 9.26 | 9.28 | 9.20 | 50,700 |
08 Apr 2024 | 9.46 | 9.49 | 9.31 | 9.31 | 9.23 | 62,600 |
05 Apr 2024 | 9.50 | 9.51 | 9.43 | 9.44 | 9.36 | 45,800 |
04 Apr 2024 | 9.52 | 9.56 | 9.49 | 9.53 | 9.45 | 63,100 |
03 Apr 2024 | 9.48 | 9.52 | 9.46 | 9.50 | 9.42 | 137,100 |
02 Apr 2024 | 9.44 | 9.53 | 9.44 | 9.51 | 9.43 | 37,800 |
01 Apr 2024 | 9.50 | 9.54 | 9.42 | 9.54 | 9.46 | 110,900 |
28 Mar 2024 | 9.56 | 9.56 | 9.45 | 9.45 | 9.37 | 28,700 |
27 Mar 2024 | 9.54 | 9.55 | 9.50 | 9.54 | 9.46 | 34,400 |
26 Mar 2024 | 9.54 | 9.54 | 9.50 | 9.51 | 9.43 | 49,900 |
25 Mar 2024 | 9.53 | 9.57 | 9.52 | 9.52 | 9.44 | 56,600 |
22 Mar 2024 | 9.55 | 9.57 | 9.53 | 9.55 | 9.47 | 112,200 |
21 Mar 2024 | 9.59 | 9.59 | 9.50 | 9.51 | 9.43 | 56,700 |
20 Mar 2024 | 9.56 | 9.56 | 9.50 | 9.54 | 9.46 | 94,900 |
20 Mar 2024 | 0.038 Dividend | |||||
19 Mar 2024 | 9.59 | 9.59 | 9.53 | 9.56 | 9.44 | 71,700 |
18 Mar 2024 | 9.51 | 9.58 | 9.48 | 9.58 | 9.46 | 90,400 |
15 Mar 2024 | 9.42 | 9.50 | 9.42 | 9.50 | 9.39 | 37,400 |
14 Mar 2024 | 9.38 | 9.43 | 9.38 | 9.43 | 9.32 | 69,700 |
13 Mar 2024 | 9.46 | 9.46 | 9.40 | 9.42 | 9.31 | 28,100 |
12 Mar 2024 | 9.42 | 9.44 | 9.39 | 9.43 | 9.32 | 47,600 |
11 Mar 2024 | 9.34 | 9.42 | 9.32 | 9.41 | 9.30 | 27,600 |
08 Mar 2024 | 9.36 | 9.37 | 9.35 | 9.35 | 9.24 | 40,100 |
07 Mar 2024 | 9.31 | 9.32 | 9.29 | 9.32 | 9.21 | 53,200 |
06 Mar 2024 | 9.27 | 9.28 | 9.24 | 9.28 | 9.17 | 40,700 |
05 Mar 2024 | 9.24 | 9.25 | 9.20 | 9.24 | 9.13 | 48,300 |
04 Mar 2024 | 9.22 | 9.30 | 9.15 | 9.20 | 9.09 | 49,900 |
01 Mar 2024 | 9.16 | 9.21 | 9.15 | 9.21 | 9.10 | 72,600 |
29 Feb 2024 | 9.20 | 9.24 | 9.16 | 9.16 | 9.05 | 59,300 |
28 Feb 2024 | 9.20 | 9.20 | 9.17 | 9.20 | 9.09 | 45,200 |
27 Feb 2024 | 9.26 | 9.26 | 9.16 | 9.20 | 9.09 | 67,900 |
26 Feb 2024 | 9.37 | 9.37 | 9.25 | 9.26 | 9.15 | 45,800 |
23 Feb 2024 | 9.39 | 9.46 | 9.36 | 9.37 | 9.26 | 17,300 |
22 Feb 2024 | 9.48 | 9.48 | 9.34 | 9.34 | 9.23 | 51,200 |
21 Feb 2024 | 9.42 | 9.43 | 9.36 | 9.38 | 9.27 | 27,700 |
21 Feb 2024 | 0.038 Dividend | |||||
20 Feb 2024 | 9.42 | 9.49 | 9.39 | 9.43 | 9.28 | 30,700 |
16 Feb 2024 | 9.46 | 9.46 | 9.37 | 9.41 | 9.26 | 25,300 |
15 Feb 2024 | 9.47 | 9.47 | 9.43 | 9.46 | 9.31 | 12,600 |
14 Feb 2024 | 9.36 | 9.42 | 9.33 | 9.42 | 9.27 | 63,900 |
13 Feb 2024 | 9.38 | 9.41 | 9.33 | 9.36 | 9.21 | 19,300 |
12 Feb 2024 | 9.41 | 9.45 | 9.41 | 9.43 | 9.28 | 16,300 |
09 Feb 2024 | 9.40 | 9.44 | 9.37 | 9.40 | 9.25 | 58,000 |
08 Feb 2024 | 9.40 | 9.40 | 9.35 | 9.37 | 9.22 | 21,000 |
07 Feb 2024 | 9.40 | 9.46 | 9.35 | 9.38 | 9.23 | 58,100 |
06 Feb 2024 | 9.31 | 9.40 | 9.30 | 9.40 | 9.25 | 33,100 |
05 Feb 2024 | 9.30 | 9.32 | 9.26 | 9.31 | 9.16 | 24,300 |
02 Feb 2024 | 9.42 | 9.43 | 9.32 | 9.33 | 9.18 | 57,700 |
01 Feb 2024 | 9.40 | 9.52 | 9.40 | 9.45 | 9.30 | 52,500 |
31 Jan 2024 | 9.34 | 9.41 | 9.31 | 9.35 | 9.20 | 44,600 |
30 Jan 2024 | 9.23 | 9.31 | 9.23 | 9.31 | 9.16 | 77,700 |
29 Jan 2024 | 9.14 | 9.20 | 9.12 | 9.19 | 9.04 | 52,500 |
26 Jan 2024 | 9.07 | 9.15 | 9.07 | 9.10 | 8.95 | 77,100 |
25 Jan 2024 | 9.13 | 9.19 | 9.13 | 9.13 | 8.98 | 53,500 |
24 Jan 2024 | 9.18 | 9.18 | 9.05 | 9.08 | 8.93 | 194,600 |
23 Jan 2024 | 9.19 | 9.19 | 9.12 | 9.13 | 8.98 | 22,500 |
22 Jan 2024 | 9.18 | 9.25 | 9.18 | 9.18 | 9.03 | 63,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |