Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 9.45 | 9.60 | 9.45 | 9.55 | 9.55 | 70,200 |
17 Apr 2024 | 9.32 | 9.54 | 9.32 | 9.49 | 9.49 | 110,700 |
16 Apr 2024 | 9.42 | 9.44 | 9.35 | 9.41 | 9.41 | 109,400 |
15 Apr 2024 | 9.66 | 9.66 | 9.43 | 9.49 | 9.49 | 120,800 |
12 Apr 2024 | 9.63 | 9.71 | 9.54 | 9.55 | 9.55 | 157,900 |
11 Apr 2024 | 9.65 | 9.67 | 9.57 | 9.65 | 9.65 | 206,900 |
10 Apr 2024 | 9.57 | 9.67 | 9.55 | 9.65 | 9.65 | 127,800 |
09 Apr 2024 | 9.74 | 9.76 | 9.65 | 9.67 | 9.67 | 96,300 |
08 Apr 2024 | 9.75 | 9.80 | 9.71 | 9.74 | 9.74 | 79,700 |
05 Apr 2024 | 9.72 | 9.76 | 9.61 | 9.72 | 9.72 | 64,200 |
04 Apr 2024 | 9.80 | 9.84 | 9.72 | 9.72 | 9.72 | 103,700 |
03 Apr 2024 | 9.70 | 9.79 | 9.70 | 9.76 | 9.76 | 107,200 |
02 Apr 2024 | 9.70 | 9.72 | 9.60 | 9.69 | 9.69 | 105,900 |
01 Apr 2024 | 9.64 | 9.71 | 9.64 | 9.70 | 9.70 | 123,700 |
01 Apr 2024 | 0.05 Dividend | |||||
28 Mar 2024 | 9.60 | 9.69 | 9.57 | 9.67 | 9.62 | 86,900 |
27 Mar 2024 | 9.47 | 9.59 | 9.47 | 9.57 | 9.52 | 63,800 |
26 Mar 2024 | 9.53 | 9.55 | 9.47 | 9.48 | 9.43 | 215,900 |
25 Mar 2024 | 9.48 | 9.57 | 9.47 | 9.52 | 9.47 | 114,400 |
22 Mar 2024 | 9.50 | 9.57 | 9.45 | 9.48 | 9.43 | 111,800 |
21 Mar 2024 | 9.50 | 9.56 | 9.43 | 9.50 | 9.45 | 250,500 |
20 Mar 2024 | 9.38 | 9.53 | 9.38 | 9.47 | 9.42 | 283,700 |
19 Mar 2024 | 9.39 | 9.48 | 9.39 | 9.48 | 9.43 | 80,800 |
18 Mar 2024 | 9.40 | 9.43 | 9.34 | 9.41 | 9.36 | 117,500 |
15 Mar 2024 | 9.41 | 9.43 | 9.37 | 9.39 | 9.34 | 157,100 |
14 Mar 2024 | 9.44 | 9.45 | 9.33 | 9.34 | 9.29 | 224,000 |
13 Mar 2024 | 9.35 | 9.52 | 9.34 | 9.43 | 9.38 | 158,000 |
12 Mar 2024 | 9.28 | 9.33 | 9.24 | 9.32 | 9.27 | 128,100 |
11 Mar 2024 | 9.23 | 9.30 | 9.22 | 9.27 | 9.22 | 95,900 |
08 Mar 2024 | 9.21 | 9.26 | 9.21 | 9.22 | 9.17 | 70,100 |
07 Mar 2024 | 9.14 | 9.24 | 9.14 | 9.23 | 9.18 | 84,400 |
06 Mar 2024 | 9.12 | 9.19 | 9.12 | 9.14 | 9.09 | 122,500 |
05 Mar 2024 | 9.03 | 9.18 | 9.03 | 9.10 | 9.05 | 200,600 |
04 Mar 2024 | 9.09 | 9.18 | 9.02 | 9.06 | 9.01 | 177,400 |
01 Mar 2024 | 9.01 | 9.19 | 8.75 | 9.14 | 9.09 | 538,600 |
01 Mar 2024 | 0.05 Dividend | |||||
29 Feb 2024 | 8.63 | 8.72 | 8.63 | 8.69 | 8.60 | 76,300 |
28 Feb 2024 | 8.63 | 8.70 | 8.58 | 8.58 | 8.49 | 103,200 |
27 Feb 2024 | 8.62 | 8.72 | 8.62 | 8.66 | 8.57 | 159,000 |
26 Feb 2024 | 8.69 | 8.69 | 8.60 | 8.62 | 8.53 | 121,000 |
23 Feb 2024 | 8.70 | 8.73 | 8.66 | 8.70 | 8.61 | 143,800 |
22 Feb 2024 | 8.74 | 8.77 | 8.67 | 8.76 | 8.66 | 240,400 |
21 Feb 2024 | 8.69 | 8.80 | 8.69 | 8.75 | 8.65 | 190,100 |
20 Feb 2024 | 8.62 | 8.75 | 8.62 | 8.74 | 8.64 | 146,700 |
16 Feb 2024 | 8.58 | 8.70 | 8.42 | 8.69 | 8.60 | 210,100 |
15 Feb 2024 | 8.49 | 8.61 | 8.41 | 8.59 | 8.50 | 135,700 |
14 Feb 2024 | 8.43 | 8.50 | 8.42 | 8.43 | 8.34 | 109,100 |
13 Feb 2024 | 8.38 | 8.54 | 8.38 | 8.43 | 8.34 | 107,500 |
12 Feb 2024 | 8.45 | 8.58 | 8.37 | 8.55 | 8.46 | 99,200 |
09 Feb 2024 | 8.42 | 8.52 | 8.42 | 8.48 | 8.39 | 77,100 |
08 Feb 2024 | 8.42 | 8.51 | 8.42 | 8.46 | 8.37 | 69,400 |
07 Feb 2024 | 8.40 | 8.48 | 8.40 | 8.43 | 8.34 | 91,200 |
06 Feb 2024 | 8.36 | 8.43 | 8.36 | 8.36 | 8.27 | 76,300 |
05 Feb 2024 | 8.48 | 8.49 | 8.37 | 8.40 | 8.31 | 105,300 |
02 Feb 2024 | 8.60 | 8.63 | 8.53 | 8.56 | 8.47 | 46,700 |
01 Feb 2024 | 8.60 | 8.75 | 8.58 | 8.68 | 8.59 | 179,500 |
01 Feb 2024 | 0.05 Dividend | |||||
31 Jan 2024 | 8.66 | 8.71 | 8.60 | 8.63 | 8.49 | 83,100 |
30 Jan 2024 | 8.65 | 8.73 | 8.56 | 8.63 | 8.49 | 148,200 |
29 Jan 2024 | 8.65 | 8.74 | 8.64 | 8.70 | 8.56 | 129,200 |
26 Jan 2024 | 8.60 | 8.67 | 8.60 | 8.65 | 8.51 | 83,900 |
25 Jan 2024 | 8.53 | 8.60 | 8.48 | 8.59 | 8.45 | 69,000 |
24 Jan 2024 | 8.52 | 8.57 | 8.45 | 8.47 | 8.33 | 53,900 |
23 Jan 2024 | 8.51 | 8.55 | 8.45 | 8.46 | 8.32 | 139,500 |
22 Jan 2024 | 8.54 | 8.63 | 8.50 | 8.50 | 8.36 | 141,400 |
19 Jan 2024 | 8.61 | 8.61 | 8.51 | 8.57 | 8.43 | 52,100 |
18 Jan 2024 | 8.55 | 8.62 | 8.50 | 8.57 | 8.43 | 118,400 |
17 Jan 2024 | 8.54 | 8.59 | 8.51 | 8.54 | 8.40 | 130,700 |
16 Jan 2024 | 8.74 | 8.74 | 8.54 | 8.60 | 8.46 | 83,700 |
12 Jan 2024 | 8.68 | 8.73 | 8.62 | 8.72 | 8.58 | 74,700 |
11 Jan 2024 | 8.68 | 8.71 | 8.57 | 8.65 | 8.51 | 119,200 |
10 Jan 2024 | 8.65 | 8.75 | 8.64 | 8.71 | 8.57 | 53,400 |
09 Jan 2024 | 8.66 | 8.72 | 8.61 | 8.69 | 8.55 | 59,700 |
08 Jan 2024 | 8.66 | 8.69 | 8.55 | 8.68 | 8.54 | 131,700 |
05 Jan 2024 | 8.63 | 8.73 | 8.63 | 8.69 | 8.55 | 114,600 |
04 Jan 2024 | 8.67 | 8.74 | 8.60 | 8.74 | 8.59 | 114,300 |
03 Jan 2024 | 8.57 | 8.68 | 8.52 | 8.68 | 8.54 | 87,500 |
02 Jan 2024 | 8.56 | 8.62 | 8.49 | 8.56 | 8.42 | 114,800 |
02 Jan 2024 | 0.05 Dividend | |||||
29 Dec 2023 | 8.62 | 8.63 | 8.48 | 8.57 | 8.38 | 136,600 |
28 Dec 2023 | 8.59 | 8.65 | 8.52 | 8.61 | 8.42 | 128,000 |
27 Dec 2023 | 8.73 | 8.73 | 8.63 | 8.66 | 8.47 | 64,900 |
26 Dec 2023 | 8.66 | 8.73 | 8.50 | 8.65 | 8.46 | 127,200 |
22 Dec 2023 | 8.75 | 8.75 | 8.58 | 8.65 | 8.46 | 84,300 |
21 Dec 2023 | 8.58 | 8.67 | 8.58 | 8.63 | 8.44 | 119,700 |
20 Dec 2023 | 8.67 | 8.73 | 8.58 | 8.58 | 8.39 | 77,900 |
19 Dec 2023 | 8.59 | 8.75 | 8.58 | 8.64 | 8.45 | 102,300 |
18 Dec 2023 | 8.52 | 8.71 | 8.50 | 8.60 | 8.41 | 85,100 |
15 Dec 2023 | 8.68 | 8.74 | 8.45 | 8.52 | 8.33 | 122,700 |
14 Dec 2023 | 8.64 | 8.75 | 8.64 | 8.67 | 8.48 | 136,700 |
13 Dec 2023 | 8.45 | 8.61 | 8.39 | 8.61 | 8.42 | 107,400 |
12 Dec 2023 | 8.45 | 8.55 | 8.45 | 8.47 | 8.28 | 87,000 |
11 Dec 2023 | 8.58 | 8.65 | 8.56 | 8.58 | 8.39 | 102,500 |
08 Dec 2023 | 8.54 | 8.68 | 8.54 | 8.63 | 8.44 | 98,000 |
07 Dec 2023 | 8.49 | 8.63 | 8.49 | 8.56 | 8.37 | 102,200 |
06 Dec 2023 | 8.65 | 8.68 | 8.51 | 8.52 | 8.33 | 97,900 |
05 Dec 2023 | 8.71 | 8.71 | 8.55 | 8.68 | 8.49 | 61,500 |
04 Dec 2023 | 8.68 | 8.71 | 8.62 | 8.68 | 8.49 | 94,400 |
01 Dec 2023 | 8.80 | 8.80 | 8.63 | 8.69 | 8.50 | 167,200 |
01 Dec 2023 | 0.05 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |