Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 9.21 | 9.27 | 9.10 | 9.11 | 9.11 | 305,200 |
06 May 2024 | 9.13 | 9.23 | 9.07 | 9.23 | 9.23 | 317,800 |
03 May 2024 | 9.13 | 9.23 | 9.06 | 9.12 | 9.12 | 362,600 |
02 May 2024 | 9.01 | 9.12 | 8.94 | 9.03 | 9.03 | 433,800 |
01 May 2024 | 9.03 | 9.09 | 8.95 | 9.00 | 9.00 | 400,500 |
30 Apr 2024 | 8.99 | 9.05 | 8.98 | 9.00 | 9.00 | 461,400 |
29 Apr 2024 | 9.03 | 9.16 | 8.99 | 9.03 | 9.03 | 426,400 |
29 Apr 2024 | 0.05 Dividend | |||||
26 Apr 2024 | 9.10 | 9.13 | 9.00 | 9.03 | 8.98 | 329,100 |
25 Apr 2024 | 9.10 | 9.11 | 9.01 | 9.07 | 9.02 | 268,000 |
24 Apr 2024 | 9.18 | 9.24 | 9.17 | 9.19 | 9.14 | 328,900 |
23 Apr 2024 | 9.27 | 9.33 | 9.19 | 9.22 | 9.17 | 267,400 |
22 Apr 2024 | 9.13 | 9.28 | 9.13 | 9.24 | 9.19 | 693,300 |
19 Apr 2024 | 9.00 | 9.15 | 8.98 | 9.14 | 9.09 | 483,000 |
18 Apr 2024 | 9.02 | 9.03 | 8.90 | 9.02 | 8.97 | 459,300 |
17 Apr 2024 | 9.00 | 9.09 | 8.95 | 9.00 | 8.95 | 336,900 |
16 Apr 2024 | 9.00 | 9.05 | 8.92 | 9.00 | 8.95 | 311,800 |
15 Apr 2024 | 9.11 | 9.15 | 8.98 | 9.04 | 8.99 | 535,400 |
12 Apr 2024 | 9.16 | 9.25 | 8.99 | 9.09 | 9.04 | 556,300 |
11 Apr 2024 | 9.34 | 9.34 | 9.11 | 9.20 | 9.15 | 576,700 |
10 Apr 2024 | 9.44 | 9.51 | 9.15 | 9.31 | 9.26 | 711,800 |
09 Apr 2024 | 9.38 | 9.64 | 9.36 | 9.62 | 9.57 | 556,300 |
08 Apr 2024 | 9.24 | 9.37 | 9.09 | 9.35 | 9.30 | 696,100 |
05 Apr 2024 | 9.14 | 9.26 | 9.10 | 9.21 | 9.16 | 496,000 |
04 Apr 2024 | 9.10 | 9.23 | 9.06 | 9.14 | 9.09 | 582,100 |
03 Apr 2024 | 9.02 | 9.11 | 8.98 | 9.01 | 8.96 | 401,000 |
02 Apr 2024 | 9.01 | 9.07 | 8.97 | 9.02 | 8.97 | 519,900 |
01 Apr 2024 | 9.24 | 9.24 | 9.04 | 9.06 | 9.01 | 388,700 |
28 Mar 2024 | 9.18 | 9.29 | 9.14 | 9.25 | 9.20 | 719,000 |
27 Mar 2024 | 8.99 | 9.19 | 8.99 | 9.15 | 9.10 | 485,300 |
27 Mar 2024 | 0.05 Dividend | |||||
26 Mar 2024 | 9.00 | 9.10 | 9.00 | 9.01 | 8.91 | 651,600 |
25 Mar 2024 | 9.01 | 9.13 | 8.97 | 9.00 | 8.90 | 299,800 |
22 Mar 2024 | 9.19 | 9.20 | 8.92 | 9.03 | 8.93 | 904,000 |
21 Mar 2024 | 9.02 | 9.18 | 9.02 | 9.17 | 9.07 | 640,700 |
20 Mar 2024 | 8.90 | 9.04 | 8.88 | 9.01 | 8.91 | 525,400 |
19 Mar 2024 | 8.94 | 9.06 | 8.90 | 8.92 | 8.82 | 450,300 |
18 Mar 2024 | 8.74 | 8.94 | 8.74 | 8.92 | 8.82 | 519,400 |
15 Mar 2024 | 8.64 | 8.81 | 8.64 | 8.70 | 8.60 | 910,400 |
14 Mar 2024 | 8.79 | 8.79 | 8.64 | 8.68 | 8.58 | 599,000 |
13 Mar 2024 | 8.85 | 8.97 | 8.75 | 8.80 | 8.70 | 410,600 |
12 Mar 2024 | 8.99 | 8.99 | 8.82 | 8.84 | 8.74 | 569,700 |
11 Mar 2024 | 9.00 | 9.04 | 8.95 | 8.98 | 8.88 | 252,800 |
08 Mar 2024 | 8.97 | 9.10 | 8.97 | 9.05 | 8.95 | 210,500 |
07 Mar 2024 | 9.03 | 9.12 | 8.96 | 9.01 | 8.91 | 445,200 |
06 Mar 2024 | 9.08 | 9.13 | 8.93 | 8.95 | 8.85 | 234,600 |
05 Mar 2024 | 9.07 | 9.23 | 9.02 | 9.06 | 8.96 | 267,100 |
04 Mar 2024 | 9.00 | 9.13 | 8.96 | 9.09 | 8.99 | 320,300 |
01 Mar 2024 | 8.89 | 9.04 | 8.76 | 9.02 | 8.92 | 373,900 |
29 Feb 2024 | 8.97 | 9.02 | 8.87 | 8.89 | 8.79 | 668,600 |
28 Feb 2024 | 9.05 | 9.10 | 8.94 | 8.95 | 8.85 | 737,700 |
28 Feb 2024 | 0.05 Dividend | |||||
27 Feb 2024 | 9.09 | 9.15 | 9.04 | 9.09 | 8.94 | 475,800 |
26 Feb 2024 | 9.25 | 9.30 | 9.03 | 9.03 | 8.88 | 498,600 |
23 Feb 2024 | 9.38 | 9.43 | 9.27 | 9.30 | 9.15 | 401,700 |
22 Feb 2024 | 9.47 | 9.53 | 9.33 | 9.40 | 9.24 | 310,000 |
21 Feb 2024 | 9.44 | 9.59 | 9.43 | 9.49 | 9.33 | 341,400 |
20 Feb 2024 | 9.57 | 9.64 | 9.45 | 9.46 | 9.30 | 361,200 |
16 Feb 2024 | 9.57 | 9.63 | 9.50 | 9.60 | 9.44 | 428,900 |
15 Feb 2024 | 9.51 | 9.74 | 9.51 | 9.67 | 9.51 | 355,500 |
14 Feb 2024 | 9.60 | 9.73 | 9.51 | 9.57 | 9.41 | 395,100 |
13 Feb 2024 | 9.67 | 9.68 | 9.50 | 9.57 | 9.41 | 525,700 |
12 Feb 2024 | 9.72 | 9.89 | 9.72 | 9.80 | 9.64 | 356,200 |
09 Feb 2024 | 9.67 | 9.78 | 9.67 | 9.76 | 9.60 | 164,700 |
08 Feb 2024 | 9.71 | 9.80 | 9.65 | 9.68 | 9.52 | 342,100 |
07 Feb 2024 | 9.78 | 9.81 | 9.71 | 9.76 | 9.60 | 245,700 |
06 Feb 2024 | 9.57 | 9.82 | 9.56 | 9.76 | 9.60 | 325,700 |
05 Feb 2024 | 9.69 | 9.69 | 9.53 | 9.65 | 9.49 | 281,300 |
02 Feb 2024 | 9.79 | 9.83 | 9.70 | 9.77 | 9.61 | 505,800 |
01 Feb 2024 | 9.84 | 9.88 | 9.73 | 9.87 | 9.71 | 623,500 |
31 Jan 2024 | 9.94 | 10.02 | 9.85 | 9.85 | 9.69 | 567,700 |
30 Jan 2024 | 9.95 | 10.00 | 9.90 | 9.96 | 9.80 | 265,900 |
30 Jan 2024 | 0.05 Dividend | |||||
29 Jan 2024 | 9.99 | 10.01 | 9.89 | 10.00 | 9.79 | 189,200 |
26 Jan 2024 | 10.00 | 10.04 | 9.89 | 9.99 | 9.78 | 260,600 |
25 Jan 2024 | 10.04 | 10.09 | 9.95 | 9.98 | 9.77 | 523,400 |
24 Jan 2024 | 10.03 | 10.04 | 9.93 | 10.01 | 9.80 | 422,500 |
23 Jan 2024 | 9.96 | 10.05 | 9.93 | 10.00 | 9.79 | 391,200 |
22 Jan 2024 | 9.84 | 10.03 | 9.83 | 9.98 | 9.77 | 363,000 |
19 Jan 2024 | 9.71 | 9.95 | 9.71 | 9.83 | 9.62 | 1,333,400 |
18 Jan 2024 | 9.80 | 9.85 | 9.62 | 9.71 | 9.50 | 315,600 |
17 Jan 2024 | 10.01 | 10.01 | 9.69 | 9.77 | 9.56 | 475,800 |
16 Jan 2024 | 10.19 | 10.19 | 10.02 | 10.12 | 9.90 | 224,800 |
15 Jan 2024 | 10.00 | 10.18 | 9.98 | 10.17 | 9.95 | 175,000 |
12 Jan 2024 | 10.08 | 10.11 | 9.97 | 10.01 | 9.80 | 348,200 |
11 Jan 2024 | 9.88 | 10.08 | 9.72 | 10.06 | 9.84 | 462,100 |
10 Jan 2024 | 9.91 | 9.97 | 9.84 | 9.92 | 9.71 | 331,800 |
09 Jan 2024 | 9.98 | 9.98 | 9.87 | 9.94 | 9.73 | 449,300 |
08 Jan 2024 | 9.98 | 10.12 | 9.98 | 10.02 | 9.81 | 340,100 |
05 Jan 2024 | 9.85 | 10.05 | 9.85 | 10.03 | 9.82 | 488,500 |
04 Jan 2024 | 9.90 | 9.95 | 9.86 | 9.91 | 9.70 | 292,300 |
03 Jan 2024 | 9.91 | 9.95 | 9.84 | 9.93 | 9.72 | 212,700 |
02 Jan 2024 | 9.83 | 10.00 | 9.83 | 9.98 | 9.77 | 298,300 |
29 Dec 2023 | 9.91 | 9.98 | 9.90 | 9.90 | 9.69 | 277,000 |
28 Dec 2023 | 9.90 | 9.95 | 9.88 | 9.92 | 9.71 | 276,600 |
28 Dec 2023 | 0.15 Dividend | |||||
27 Dec 2023 | 9.85 | 10.02 | 9.85 | 9.97 | 9.61 | 501,400 |
22 Dec 2023 | 9.84 | 10.01 | 9.84 | 9.92 | 9.56 | 472,300 |
21 Dec 2023 | 9.77 | 9.91 | 9.77 | 9.82 | 9.47 | 755,000 |
20 Dec 2023 | 9.69 | 9.83 | 9.66 | 9.75 | 9.40 | 936,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |