Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 9.18 | 9.18 | 9.14 | 9.18 | 9.18 | 7,000 |
16 Apr 2024 | 9.13 | 9.23 | 9.12 | 9.14 | 9.14 | 9,800 |
15 Apr 2024 | 9.18 | 9.20 | 9.11 | 9.11 | 9.11 | 39,100 |
12 Apr 2024 | 9.18 | 9.25 | 9.17 | 9.22 | 9.22 | 11,200 |
12 Apr 2024 | 0.036 Dividend | |||||
11 Apr 2024 | 9.32 | 9.35 | 9.19 | 9.21 | 9.17 | 40,300 |
10 Apr 2024 | 9.33 | 9.44 | 9.27 | 9.30 | 9.26 | 34,300 |
09 Apr 2024 | 9.35 | 9.45 | 9.33 | 9.35 | 9.31 | 16,600 |
08 Apr 2024 | 9.40 | 9.45 | 9.36 | 9.40 | 9.36 | 17,300 |
05 Apr 2024 | 9.33 | 9.44 | 9.33 | 9.35 | 9.31 | 16,100 |
04 Apr 2024 | 9.40 | 9.48 | 9.36 | 9.38 | 9.34 | 23,500 |
03 Apr 2024 | 9.36 | 9.40 | 9.30 | 9.37 | 9.33 | 14,900 |
02 Apr 2024 | 9.34 | 9.38 | 9.30 | 9.33 | 9.29 | 24,100 |
01 Apr 2024 | 9.47 | 9.47 | 9.35 | 9.35 | 9.31 | 26,500 |
28 Mar 2024 | 9.46 | 9.50 | 9.43 | 9.45 | 9.41 | 19,400 |
27 Mar 2024 | 9.41 | 9.48 | 9.41 | 9.47 | 9.43 | 20,200 |
26 Mar 2024 | 9.40 | 9.42 | 9.37 | 9.40 | 9.36 | 25,500 |
25 Mar 2024 | 9.38 | 9.40 | 9.36 | 9.38 | 9.34 | 20,700 |
22 Mar 2024 | 9.38 | 9.40 | 9.37 | 9.38 | 9.34 | 21,700 |
21 Mar 2024 | 9.33 | 9.38 | 9.32 | 9.35 | 9.31 | 11,500 |
20 Mar 2024 | 9.34 | 9.40 | 9.32 | 9.32 | 9.28 | 23,400 |
19 Mar 2024 | 9.39 | 9.39 | 9.35 | 9.36 | 9.32 | 23,000 |
18 Mar 2024 | 9.35 | 9.38 | 9.32 | 9.35 | 9.31 | 45,400 |
15 Mar 2024 | 9.30 | 9.36 | 9.23 | 9.32 | 9.28 | 48,300 |
14 Mar 2024 | 9.31 | 9.40 | 9.23 | 9.30 | 9.26 | 61,900 |
14 Mar 2024 | 0.036 Dividend | |||||
13 Mar 2024 | 9.26 | 9.33 | 9.24 | 9.31 | 9.24 | 61,400 |
12 Mar 2024 | 9.27 | 9.27 | 9.23 | 9.27 | 9.20 | 7,800 |
11 Mar 2024 | 9.20 | 9.29 | 9.20 | 9.27 | 9.20 | 54,000 |
08 Mar 2024 | 9.17 | 9.23 | 9.13 | 9.18 | 9.11 | 47,800 |
07 Mar 2024 | 9.22 | 9.22 | 9.15 | 9.15 | 9.08 | 63,700 |
06 Mar 2024 | 9.13 | 9.19 | 9.12 | 9.15 | 9.08 | 60,300 |
05 Mar 2024 | 9.21 | 9.21 | 9.15 | 9.16 | 9.09 | 69,500 |
04 Mar 2024 | 9.15 | 9.27 | 9.15 | 9.15 | 9.08 | 97,900 |
01 Mar 2024 | 9.25 | 9.25 | 9.19 | 9.20 | 9.13 | 31,800 |
29 Feb 2024 | 9.20 | 9.24 | 9.20 | 9.21 | 9.14 | 38,300 |
28 Feb 2024 | 9.19 | 9.25 | 9.17 | 9.19 | 9.12 | 24,100 |
27 Feb 2024 | 9.26 | 9.36 | 9.16 | 9.17 | 9.10 | 56,400 |
26 Feb 2024 | 9.27 | 9.27 | 9.18 | 9.19 | 9.12 | 31,800 |
23 Feb 2024 | 9.27 | 9.29 | 9.21 | 9.24 | 9.17 | 75,200 |
22 Feb 2024 | 9.31 | 9.31 | 9.27 | 9.27 | 9.20 | 26,400 |
21 Feb 2024 | 9.31 | 9.33 | 9.21 | 9.28 | 9.21 | 17,500 |
20 Feb 2024 | 9.33 | 9.35 | 9.28 | 9.29 | 9.22 | 22,400 |
16 Feb 2024 | 9.30 | 9.32 | 9.27 | 9.29 | 9.22 | 13,000 |
15 Feb 2024 | 9.30 | 9.37 | 9.30 | 9.33 | 9.26 | 8,900 |
14 Feb 2024 | 9.28 | 9.33 | 9.27 | 9.30 | 9.23 | 12,300 |
14 Feb 2024 | 0.034 Dividend | |||||
13 Feb 2024 | 9.37 | 9.37 | 9.23 | 9.29 | 9.18 | 49,100 |
12 Feb 2024 | 9.40 | 9.46 | 9.37 | 9.39 | 9.28 | 19,300 |
09 Feb 2024 | 9.37 | 9.40 | 9.36 | 9.37 | 9.26 | 5,900 |
08 Feb 2024 | 9.34 | 9.38 | 9.32 | 9.37 | 9.26 | 15,400 |
07 Feb 2024 | 9.37 | 9.44 | 9.37 | 9.37 | 9.26 | 17,400 |
06 Feb 2024 | 9.37 | 9.44 | 9.34 | 9.40 | 9.29 | 24,000 |
05 Feb 2024 | 9.36 | 9.44 | 9.30 | 9.32 | 9.21 | 21,600 |
02 Feb 2024 | 9.37 | 9.42 | 9.35 | 9.37 | 9.26 | 8,100 |
01 Feb 2024 | 9.45 | 9.58 | 9.43 | 9.43 | 9.32 | 39,000 |
31 Jan 2024 | 9.46 | 9.53 | 9.40 | 9.42 | 9.31 | 26,200 |
30 Jan 2024 | 9.34 | 9.46 | 9.32 | 9.41 | 9.30 | 23,000 |
29 Jan 2024 | 9.32 | 9.40 | 9.30 | 9.33 | 9.22 | 22,000 |
26 Jan 2024 | 9.26 | 9.33 | 9.26 | 9.32 | 9.21 | 3,900 |
25 Jan 2024 | 9.30 | 9.40 | 9.26 | 9.31 | 9.20 | 17,100 |
24 Jan 2024 | 9.36 | 9.46 | 9.24 | 9.28 | 9.17 | 25,500 |
23 Jan 2024 | 9.31 | 9.48 | 9.26 | 9.35 | 9.24 | 21,900 |
22 Jan 2024 | 9.29 | 9.36 | 9.25 | 9.33 | 9.22 | 6,400 |
19 Jan 2024 | 9.27 | 9.27 | 9.15 | 9.22 | 9.11 | 14,800 |
18 Jan 2024 | 9.29 | 9.29 | 9.25 | 9.27 | 9.16 | 4,000 |
17 Jan 2024 | 9.28 | 9.29 | 9.24 | 9.29 | 9.18 | 3,500 |
16 Jan 2024 | 9.26 | 9.35 | 9.24 | 9.29 | 9.18 | 26,400 |
12 Jan 2024 | 9.30 | 9.31 | 9.25 | 9.27 | 9.16 | 8,400 |
11 Jan 2024 | 9.29 | 9.31 | 9.24 | 9.27 | 9.16 | 19,100 |
11 Jan 2024 | 0.034 Dividend | |||||
10 Jan 2024 | 9.37 | 9.37 | 9.28 | 9.29 | 9.15 | 21,100 |
09 Jan 2024 | 9.35 | 9.40 | 9.27 | 9.32 | 9.18 | 21,400 |
08 Jan 2024 | 9.35 | 9.42 | 9.31 | 9.42 | 9.28 | 18,200 |
05 Jan 2024 | 9.30 | 9.36 | 9.29 | 9.31 | 9.17 | 31,900 |
04 Jan 2024 | 9.26 | 9.30 | 9.20 | 9.30 | 9.16 | 18,700 |
03 Jan 2024 | 9.21 | 9.30 | 9.20 | 9.26 | 9.12 | 10,800 |
02 Jan 2024 | 9.16 | 9.26 | 9.16 | 9.24 | 9.10 | 26,500 |
29 Dec 2023 | 9.15 | 9.25 | 9.15 | 9.20 | 9.06 | 16,600 |
28 Dec 2023 | 9.16 | 9.23 | 9.15 | 9.20 | 9.06 | 25,200 |
27 Dec 2023 | 9.16 | 9.30 | 9.16 | 9.21 | 9.07 | 45,800 |
26 Dec 2023 | 9.18 | 9.19 | 9.14 | 9.17 | 9.03 | 37,400 |
22 Dec 2023 | 9.16 | 9.21 | 9.06 | 9.14 | 9.00 | 39,500 |
21 Dec 2023 | 9.10 | 9.26 | 9.09 | 9.12 | 8.98 | 69,500 |
20 Dec 2023 | 9.13 | 9.17 | 9.06 | 9.08 | 8.94 | 48,600 |
19 Dec 2023 | 9.15 | 9.16 | 9.07 | 9.13 | 8.99 | 25,200 |
18 Dec 2023 | 9.09 | 9.12 | 9.06 | 9.12 | 8.98 | 27,300 |
15 Dec 2023 | 9.09 | 9.15 | 9.01 | 9.12 | 8.98 | 46,200 |
14 Dec 2023 | 8.97 | 9.08 | 8.97 | 9.04 | 8.90 | 29,300 |
14 Dec 2023 | 0.034 Dividend | |||||
13 Dec 2023 | 8.90 | 8.99 | 8.87 | 8.96 | 8.79 | 65,700 |
12 Dec 2023 | 8.87 | 8.99 | 8.87 | 8.91 | 8.74 | 16,100 |
11 Dec 2023 | 8.90 | 8.98 | 8.89 | 8.90 | 8.73 | 43,900 |
08 Dec 2023 | 8.90 | 9.00 | 8.87 | 8.88 | 8.71 | 31,000 |
07 Dec 2023 | 9.00 | 9.00 | 8.90 | 8.96 | 8.79 | 31,500 |
06 Dec 2023 | 8.85 | 8.93 | 8.84 | 8.91 | 8.74 | 51,600 |
05 Dec 2023 | 8.91 | 8.91 | 8.84 | 8.85 | 8.68 | 24,000 |
04 Dec 2023 | 8.86 | 8.97 | 8.83 | 8.89 | 8.72 | 27,600 |
01 Dec 2023 | 8.83 | 8.91 | 8.78 | 8.86 | 8.69 | 12,700 |
30 Nov 2023 | 8.80 | 8.81 | 8.75 | 8.79 | 8.63 | 34,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |