Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 9.48 | 9.63 | 9.35 | 9.53 | 9.53 | 98,900 |
30 Apr 2024 | 9.42 | 9.51 | 9.35 | 9.44 | 9.44 | 133,000 |
29 Apr 2024 | 9.33 | 9.47 | 9.33 | 9.44 | 9.44 | 73,800 |
26 Apr 2024 | 9.32 | 9.41 | 9.28 | 9.34 | 9.34 | 142,500 |
25 Apr 2024 | 9.38 | 9.43 | 9.30 | 9.31 | 9.31 | 93,600 |
24 Apr 2024 | 9.42 | 9.50 | 9.37 | 9.47 | 9.47 | 151,200 |
23 Apr 2024 | 9.41 | 9.52 | 9.40 | 9.47 | 9.47 | 131,100 |
22 Apr 2024 | 9.44 | 9.50 | 9.38 | 9.42 | 9.42 | 93,700 |
19 Apr 2024 | 9.24 | 9.46 | 9.24 | 9.44 | 9.44 | 93,700 |
18 Apr 2024 | 9.27 | 9.35 | 9.18 | 9.28 | 9.28 | 151,600 |
17 Apr 2024 | 9.42 | 9.45 | 9.23 | 9.27 | 9.27 | 154,900 |
16 Apr 2024 | 9.22 | 9.42 | 9.22 | 9.39 | 9.39 | 80,100 |
15 Apr 2024 | 9.48 | 9.49 | 9.26 | 9.28 | 9.28 | 89,300 |
12 Apr 2024 | 9.34 | 9.49 | 9.30 | 9.43 | 9.43 | 101,400 |
11 Apr 2024 | 9.24 | 9.34 | 9.20 | 9.29 | 9.29 | 82,400 |
10 Apr 2024 | 9.20 | 9.30 | 9.14 | 9.27 | 9.27 | 157,300 |
09 Apr 2024 | 9.37 | 9.39 | 9.21 | 9.36 | 9.36 | 58,800 |
08 Apr 2024 | 9.37 | 9.42 | 9.31 | 9.39 | 9.39 | 52,900 |
05 Apr 2024 | 9.35 | 9.38 | 9.28 | 9.34 | 9.34 | 63,500 |
04 Apr 2024 | 9.43 | 9.49 | 9.30 | 9.34 | 9.34 | 115,600 |
03 Apr 2024 | 9.26 | 9.45 | 9.23 | 9.36 | 9.36 | 169,000 |
02 Apr 2024 | 9.39 | 9.45 | 8.88 | 9.33 | 9.33 | 156,700 |
01 Apr 2024 | 9.66 | 9.70 | 9.48 | 9.50 | 9.50 | 206,600 |
28 Mar 2024 | 9.30 | 9.67 | 9.27 | 9.66 | 9.66 | 904,200 |
27 Mar 2024 | 9.28 | 9.35 | 9.24 | 9.29 | 9.29 | 177,000 |
26 Mar 2024 | 9.10 | 9.23 | 9.10 | 9.22 | 9.22 | 371,200 |
25 Mar 2024 | 9.06 | 9.17 | 9.01 | 9.06 | 9.06 | 136,700 |
22 Mar 2024 | 8.98 | 9.06 | 8.98 | 9.04 | 9.04 | 145,600 |
21 Mar 2024 | 9.00 | 9.06 | 8.92 | 8.97 | 8.97 | 346,100 |
20 Mar 2024 | 8.84 | 9.05 | 8.83 | 8.99 | 8.99 | 183,000 |
19 Mar 2024 | 8.81 | 8.91 | 8.81 | 8.85 | 8.85 | 100,000 |
18 Mar 2024 | 8.93 | 8.95 | 8.80 | 8.80 | 8.80 | 194,500 |
15 Mar 2024 | 8.70 | 8.93 | 8.53 | 8.92 | 8.92 | 476,400 |
14 Mar 2024 | 8.72 | 8.77 | 8.65 | 8.75 | 8.75 | 143,000 |
13 Mar 2024 | 8.67 | 8.74 | 8.67 | 8.74 | 8.74 | 150,700 |
12 Mar 2024 | 8.87 | 8.90 | 8.68 | 8.69 | 8.69 | 93,000 |
11 Mar 2024 | 8.66 | 8.89 | 8.66 | 8.85 | 8.85 | 191,100 |
08 Mar 2024 | 8.68 | 8.75 | 8.61 | 8.67 | 8.67 | 312,900 |
07 Mar 2024 | 8.56 | 8.68 | 8.49 | 8.61 | 8.61 | 231,000 |
06 Mar 2024 | 8.49 | 8.52 | 8.38 | 8.52 | 8.52 | 70,300 |
05 Mar 2024 | 8.52 | 8.52 | 8.38 | 8.45 | 8.45 | 123,700 |
04 Mar 2024 | 8.54 | 8.56 | 8.44 | 8.45 | 8.45 | 87,100 |
01 Mar 2024 | 8.50 | 8.56 | 8.44 | 8.56 | 8.56 | 507,200 |
29 Feb 2024 | 8.33 | 8.51 | 8.31 | 8.47 | 8.47 | 393,600 |
29 Feb 2024 | 0.11 Dividend | |||||
28 Feb 2024 | 8.43 | 8.48 | 8.35 | 8.35 | 8.24 | 130,200 |
27 Feb 2024 | 8.58 | 8.58 | 8.44 | 8.46 | 8.35 | 66,200 |
26 Feb 2024 | 8.44 | 8.52 | 8.41 | 8.51 | 8.40 | 99,500 |
23 Feb 2024 | 8.51 | 8.51 | 8.42 | 8.44 | 8.33 | 103,300 |
22 Feb 2024 | 8.59 | 8.62 | 8.43 | 8.49 | 8.38 | 635,500 |
21 Feb 2024 | 8.44 | 8.63 | 8.37 | 8.62 | 8.51 | 361,900 |
20 Feb 2024 | 8.75 | 8.81 | 8.39 | 8.47 | 8.36 | 245,400 |
16 Feb 2024 | 8.82 | 8.96 | 8.67 | 8.84 | 8.72 | 618,900 |
15 Feb 2024 | 8.53 | 8.61 | 8.43 | 8.54 | 8.43 | 409,300 |
14 Feb 2024 | 8.71 | 8.86 | 8.18 | 8.44 | 8.33 | 255,100 |
13 Feb 2024 | 8.98 | 8.98 | 8.05 | 8.65 | 8.54 | 346,400 |
12 Feb 2024 | 8.80 | 8.86 | 8.69 | 8.84 | 8.72 | 185,200 |
09 Feb 2024 | 8.70 | 8.90 | 8.64 | 8.80 | 8.68 | 157,900 |
08 Feb 2024 | 8.61 | 8.70 | 8.61 | 8.70 | 8.59 | 88,900 |
07 Feb 2024 | 8.60 | 8.65 | 8.46 | 8.63 | 8.52 | 76,200 |
06 Feb 2024 | 8.55 | 8.59 | 8.54 | 8.57 | 8.46 | 51,300 |
05 Feb 2024 | 8.51 | 8.60 | 8.45 | 8.55 | 8.44 | 79,200 |
02 Feb 2024 | 8.59 | 8.66 | 8.59 | 8.60 | 8.49 | 57,100 |
01 Feb 2024 | 8.70 | 8.75 | 8.59 | 8.68 | 8.57 | 131,300 |
31 Jan 2024 | 8.81 | 8.87 | 8.67 | 8.69 | 8.58 | 108,400 |
30 Jan 2024 | 8.80 | 8.85 | 8.77 | 8.81 | 8.70 | 56,600 |
29 Jan 2024 | 8.73 | 8.85 | 8.66 | 8.83 | 8.71 | 200,200 |
26 Jan 2024 | 8.63 | 8.81 | 8.63 | 8.75 | 8.63 | 112,200 |
25 Jan 2024 | 8.79 | 8.97 | 8.70 | 8.76 | 8.64 | 148,700 |
24 Jan 2024 | 8.75 | 8.79 | 8.66 | 8.70 | 8.59 | 83,000 |
23 Jan 2024 | 8.77 | 8.84 | 8.64 | 8.66 | 8.55 | 224,900 |
22 Jan 2024 | 8.72 | 8.77 | 8.65 | 8.71 | 8.60 | 271,900 |
19 Jan 2024 | 8.76 | 8.76 | 8.64 | 8.66 | 8.55 | 116,000 |
18 Jan 2024 | 8.66 | 8.68 | 8.58 | 8.67 | 8.56 | 76,200 |
17 Jan 2024 | 8.55 | 8.70 | 8.55 | 8.64 | 8.53 | 49,500 |
16 Jan 2024 | 8.66 | 8.71 | 8.60 | 8.63 | 8.52 | 58,800 |
12 Jan 2024 | 8.79 | 8.83 | 8.63 | 8.71 | 8.60 | 77,100 |
11 Jan 2024 | 8.66 | 8.72 | 8.59 | 8.71 | 8.60 | 82,700 |
10 Jan 2024 | 8.56 | 8.65 | 8.54 | 8.65 | 8.54 | 58,000 |
09 Jan 2024 | 8.61 | 8.61 | 8.44 | 8.56 | 8.45 | 97,100 |
08 Jan 2024 | 8.56 | 8.59 | 8.46 | 8.57 | 8.46 | 84,300 |
05 Jan 2024 | 8.45 | 8.57 | 8.45 | 8.53 | 8.42 | 247,900 |
04 Jan 2024 | 8.53 | 8.65 | 8.48 | 8.53 | 8.42 | 125,100 |
03 Jan 2024 | 8.64 | 8.72 | 8.47 | 8.52 | 8.41 | 251,800 |
02 Jan 2024 | 8.91 | 8.99 | 8.60 | 8.62 | 8.51 | 249,200 |
29 Dec 2023 | 9.05 | 9.05 | 8.92 | 8.96 | 8.84 | 223,200 |
28 Dec 2023 | 9.18 | 9.20 | 8.98 | 9.07 | 8.95 | 125,600 |
27 Dec 2023 | 9.04 | 9.20 | 8.97 | 9.18 | 9.06 | 277,400 |
26 Dec 2023 | 8.93 | 9.06 | 8.93 | 9.05 | 8.93 | 97,600 |
22 Dec 2023 | 8.92 | 9.00 | 8.86 | 8.93 | 8.81 | 142,800 |
21 Dec 2023 | 8.78 | 8.91 | 8.75 | 8.90 | 8.78 | 167,800 |
20 Dec 2023 | 8.79 | 8.88 | 8.71 | 8.72 | 8.61 | 211,500 |
19 Dec 2023 | 8.95 | 8.99 | 8.86 | 8.90 | 8.78 | 352,600 |
18 Dec 2023 | 8.96 | 8.97 | 8.81 | 8.90 | 8.78 | 168,800 |
15 Dec 2023 | 8.93 | 9.01 | 8.84 | 8.90 | 8.78 | 1,177,800 |
14 Dec 2023 | 8.95 | 9.06 | 8.84 | 8.91 | 8.79 | 237,800 |
13 Dec 2023 | 8.73 | 8.95 | 8.64 | 8.92 | 8.80 | 503,300 |
12 Dec 2023 | 8.69 | 8.77 | 8.62 | 8.71 | 8.60 | 138,900 |
11 Dec 2023 | 8.68 | 8.73 | 8.44 | 8.68 | 8.57 | 176,700 |
08 Dec 2023 | 8.58 | 8.70 | 8.52 | 8.66 | 8.55 | 99,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |