Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.47 | 9.52 | 9.46 | 9.49 | 9.49 | 15,514 |
02 May 2024 | 9.45 | 9.45 | 9.39 | 9.43 | 9.43 | 13,400 |
01 May 2024 | 9.41 | 9.49 | 9.32 | 9.40 | 9.40 | 25,800 |
30 Apr 2024 | 9.47 | 9.48 | 9.41 | 9.41 | 9.41 | 18,600 |
29 Apr 2024 | 9.42 | 9.48 | 9.42 | 9.43 | 9.43 | 12,900 |
26 Apr 2024 | 9.48 | 9.48 | 9.43 | 9.43 | 9.43 | 9,200 |
25 Apr 2024 | 9.48 | 9.49 | 9.46 | 9.49 | 9.49 | 9,600 |
24 Apr 2024 | 9.63 | 9.63 | 9.58 | 9.58 | 9.58 | 9,300 |
23 Apr 2024 | 9.52 | 9.68 | 9.52 | 9.64 | 9.64 | 23,700 |
22 Apr 2024 | 9.40 | 9.52 | 9.40 | 9.49 | 9.49 | 19,000 |
19 Apr 2024 | 9.27 | 9.38 | 9.27 | 9.34 | 9.34 | 12,700 |
18 Apr 2024 | 9.27 | 9.33 | 9.21 | 9.24 | 9.24 | 18,200 |
17 Apr 2024 | 9.35 | 9.39 | 9.27 | 9.29 | 9.29 | 18,500 |
16 Apr 2024 | 9.33 | 9.37 | 9.27 | 9.30 | 9.30 | 22,600 |
15 Apr 2024 | 9.36 | 9.52 | 9.33 | 9.33 | 9.33 | 7,600 |
12 Apr 2024 | 9.56 | 9.56 | 9.35 | 9.35 | 9.35 | 30,900 |
11 Apr 2024 | 9.71 | 9.71 | 9.56 | 9.60 | 9.60 | 22,700 |
10 Apr 2024 | 9.73 | 9.76 | 9.70 | 9.70 | 9.70 | 8,800 |
09 Apr 2024 | 9.82 | 9.85 | 9.80 | 9.82 | 9.82 | 21,100 |
08 Apr 2024 | 9.95 | 9.95 | 9.77 | 9.80 | 9.80 | 25,900 |
05 Apr 2024 | 9.73 | 9.88 | 9.73 | 9.85 | 9.85 | 29,200 |
04 Apr 2024 | 9.94 | 9.98 | 9.78 | 9.78 | 9.78 | 32,700 |
03 Apr 2024 | 9.89 | 9.92 | 9.86 | 9.86 | 9.86 | 23,500 |
02 Apr 2024 | 10.02 | 10.02 | 9.88 | 9.90 | 9.90 | 23,300 |
01 Apr 2024 | 10.25 | 10.25 | 10.10 | 10.10 | 10.10 | 21,300 |
28 Mar 2024 | 10.23 | 10.30 | 10.23 | 10.24 | 10.24 | 23,100 |
27 Mar 2024 | 10.10 | 10.20 | 10.07 | 10.20 | 10.20 | 33,700 |
26 Mar 2024 | 10.02 | 10.07 | 10.02 | 10.05 | 10.05 | 22,500 |
25 Mar 2024 | 10.06 | 10.08 | 9.98 | 10.00 | 10.00 | 23,900 |
22 Mar 2024 | 10.00 | 10.05 | 9.96 | 10.01 | 10.01 | 32,300 |
21 Mar 2024 | 9.99 | 10.02 | 9.88 | 10.01 | 10.01 | 30,500 |
20 Mar 2024 | 9.91 | 9.92 | 9.88 | 9.92 | 9.92 | 34,600 |
19 Mar 2024 | 9.83 | 9.95 | 9.83 | 9.90 | 9.90 | 27,700 |
18 Mar 2024 | 9.80 | 9.84 | 9.78 | 9.78 | 9.78 | 52,600 |
15 Mar 2024 | 9.83 | 9.86 | 9.79 | 9.81 | 9.81 | 24,800 |
14 Mar 2024 | 9.97 | 10.01 | 9.85 | 9.86 | 9.86 | 31,300 |
13 Mar 2024 | 10.00 | 10.03 | 9.94 | 9.97 | 9.97 | 24,800 |
13 Mar 2024 | 0.15 Dividend | |||||
12 Mar 2024 | 10.05 | 10.12 | 10.02 | 10.11 | 9.96 | 38,300 |
11 Mar 2024 | 9.97 | 10.04 | 9.97 | 10.03 | 9.88 | 49,700 |
08 Mar 2024 | 10.02 | 10.05 | 10.00 | 10.02 | 9.87 | 93,900 |
07 Mar 2024 | 9.98 | 10.04 | 9.97 | 9.97 | 9.82 | 37,200 |
06 Mar 2024 | 9.92 | 10.00 | 9.92 | 9.94 | 9.79 | 55,800 |
05 Mar 2024 | 10.00 | 10.01 | 9.84 | 9.86 | 9.71 | 29,500 |
04 Mar 2024 | 9.96 | 10.01 | 9.93 | 9.97 | 9.82 | 12,300 |
01 Mar 2024 | 9.86 | 9.97 | 9.86 | 9.96 | 9.81 | 174,800 |
29 Feb 2024 | 9.85 | 9.93 | 9.81 | 9.85 | 9.70 | 48,200 |
28 Feb 2024 | 9.86 | 9.90 | 9.83 | 9.84 | 9.69 | 45,400 |
27 Feb 2024 | 9.95 | 9.96 | 9.91 | 9.93 | 9.78 | 28,800 |
26 Feb 2024 | 10.07 | 10.07 | 9.94 | 9.95 | 9.80 | 37,300 |
23 Feb 2024 | 9.97 | 10.10 | 9.97 | 10.02 | 9.87 | 57,000 |
22 Feb 2024 | 9.94 | 10.00 | 9.94 | 9.98 | 9.83 | 79,900 |
21 Feb 2024 | 9.85 | 9.96 | 9.85 | 9.88 | 9.73 | 10,900 |
20 Feb 2024 | 9.84 | 9.92 | 9.82 | 9.83 | 9.68 | 26,100 |
16 Feb 2024 | 9.82 | 9.92 | 9.82 | 9.86 | 9.71 | 36,600 |
15 Feb 2024 | 9.78 | 9.87 | 9.78 | 9.82 | 9.67 | 23,700 |
14 Feb 2024 | 9.70 | 9.78 | 9.70 | 9.77 | 9.63 | 15,500 |
13 Feb 2024 | 9.76 | 9.81 | 9.68 | 9.68 | 9.54 | 33,400 |
12 Feb 2024 | 9.79 | 9.97 | 9.79 | 9.84 | 9.69 | 12,500 |
09 Feb 2024 | 9.75 | 9.82 | 9.75 | 9.79 | 9.64 | 18,200 |
08 Feb 2024 | 9.83 | 9.87 | 9.73 | 9.78 | 9.63 | 30,600 |
07 Feb 2024 | 9.79 | 9.86 | 9.78 | 9.81 | 9.66 | 11,500 |
06 Feb 2024 | 9.63 | 9.76 | 9.63 | 9.74 | 9.60 | 35,800 |
05 Feb 2024 | 9.58 | 9.70 | 9.57 | 9.63 | 9.49 | 69,000 |
02 Feb 2024 | 9.60 | 9.63 | 9.53 | 9.59 | 9.45 | 18,100 |
01 Feb 2024 | 9.49 | 9.63 | 9.47 | 9.60 | 9.46 | 65,700 |
31 Jan 2024 | 9.53 | 9.60 | 9.47 | 9.47 | 9.33 | 39,000 |
30 Jan 2024 | 9.49 | 9.55 | 9.49 | 9.51 | 9.37 | 29,600 |
29 Jan 2024 | 9.44 | 9.51 | 9.44 | 9.50 | 9.36 | 30,500 |
26 Jan 2024 | 9.36 | 9.52 | 9.36 | 9.42 | 9.28 | 13,300 |
25 Jan 2024 | 9.33 | 9.38 | 9.29 | 9.34 | 9.20 | 31,200 |
24 Jan 2024 | 9.54 | 9.54 | 9.35 | 9.35 | 9.21 | 46,800 |
23 Jan 2024 | 9.52 | 9.53 | 9.45 | 9.47 | 9.33 | 40,200 |
22 Jan 2024 | 9.44 | 9.56 | 9.44 | 9.49 | 9.35 | 26,400 |
19 Jan 2024 | 9.43 | 9.50 | 9.42 | 9.46 | 9.32 | 49,900 |
18 Jan 2024 | 9.42 | 9.45 | 9.37 | 9.45 | 9.31 | 15,400 |
17 Jan 2024 | 9.50 | 9.56 | 9.43 | 9.45 | 9.31 | 13,500 |
16 Jan 2024 | 9.53 | 9.58 | 9.51 | 9.51 | 9.37 | 22,500 |
12 Jan 2024 | 9.66 | 9.70 | 9.59 | 9.59 | 9.45 | 15,900 |
11 Jan 2024 | 9.67 | 9.67 | 9.60 | 9.63 | 9.49 | 14,700 |
10 Jan 2024 | 9.67 | 9.70 | 9.64 | 9.67 | 9.53 | 18,600 |
09 Jan 2024 | 9.56 | 9.71 | 9.56 | 9.61 | 9.47 | 33,700 |
08 Jan 2024 | 9.50 | 9.63 | 9.50 | 9.61 | 9.47 | 25,600 |
05 Jan 2024 | 9.45 | 9.59 | 9.45 | 9.50 | 9.36 | 41,800 |
04 Jan 2024 | 9.39 | 9.53 | 9.39 | 9.51 | 9.37 | 73,200 |
03 Jan 2024 | 9.53 | 9.57 | 9.16 | 9.42 | 9.28 | 156,300 |
02 Jan 2024 | 9.32 | 9.55 | 9.32 | 9.53 | 9.39 | 22,900 |
29 Dec 2023 | 9.33 | 9.38 | 9.32 | 9.33 | 9.19 | 66,200 |
28 Dec 2023 | 9.33 | 9.38 | 9.31 | 9.33 | 9.19 | 60,700 |
27 Dec 2023 | 9.28 | 9.32 | 9.25 | 9.29 | 9.15 | 56,800 |
26 Dec 2023 | 9.20 | 9.35 | 9.20 | 9.27 | 9.13 | 65,000 |
22 Dec 2023 | 9.23 | 9.30 | 9.18 | 9.22 | 9.08 | 131,400 |
21 Dec 2023 | 9.10 | 9.18 | 9.10 | 9.18 | 9.04 | 31,800 |
20 Dec 2023 | 9.18 | 9.22 | 9.03 | 9.03 | 8.90 | 117,900 |
19 Dec 2023 | 9.12 | 9.25 | 9.12 | 9.17 | 9.03 | 44,800 |
18 Dec 2023 | 9.10 | 9.18 | 9.07 | 9.12 | 8.98 | 80,500 |
15 Dec 2023 | 9.16 | 9.17 | 9.08 | 9.13 | 8.99 | 41,100 |
14 Dec 2023 | 9.20 | 9.32 | 9.19 | 9.20 | 9.06 | 54,500 |
14 Dec 2023 | 0.15 Dividend | |||||
13 Dec 2023 | 9.04 | 9.37 | 9.04 | 9.35 | 9.06 | 46,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |