Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 8.97 | 9.04 | 8.80 | 8.86 | 8.86 | 40,773 |
17 May 2024 | 8.84 | 8.87 | 8.82 | 8.86 | 8.86 | 36,800 |
16 May 2024 | 8.97 | 8.97 | 8.83 | 8.89 | 8.89 | 50,200 |
15 May 2024 | 8.95 | 9.00 | 8.90 | 8.94 | 8.94 | 36,700 |
14 May 2024 | 8.92 | 8.95 | 8.87 | 8.90 | 8.90 | 42,700 |
13 May 2024 | 8.96 | 8.97 | 8.90 | 8.92 | 8.92 | 34,300 |
10 May 2024 | 9.00 | 9.05 | 8.98 | 9.05 | 9.05 | 28,100 |
09 May 2024 | 9.07 | 9.20 | 9.00 | 9.20 | 9.20 | 42,100 |
08 May 2024 | 9.02 | 9.04 | 8.95 | 9.01 | 9.01 | 36,100 |
07 May 2024 | 9.07 | 9.07 | 8.98 | 9.02 | 9.02 | 86,300 |
06 May 2024 | 9.08 | 9.08 | 9.04 | 9.07 | 9.07 | 53,500 |
03 May 2024 | 9.06 | 9.07 | 9.03 | 9.05 | 9.05 | 36,100 |
02 May 2024 | 8.82 | 8.90 | 8.81 | 8.88 | 8.88 | 53,700 |
01 May 2024 | 8.79 | 8.88 | 8.73 | 8.73 | 8.73 | 54,000 |
30 Apr 2024 | 8.86 | 8.89 | 8.78 | 8.78 | 8.78 | 121,500 |
29 Apr 2024 | 8.99 | 9.01 | 8.97 | 9.00 | 9.00 | 143,400 |
26 Apr 2024 | 8.97 | 9.12 | 8.96 | 9.07 | 9.07 | 63,200 |
25 Apr 2024 | 8.81 | 8.99 | 8.81 | 8.94 | 8.94 | 57,700 |
24 Apr 2024 | 8.99 | 9.00 | 8.85 | 8.94 | 8.94 | 88,800 |
23 Apr 2024 | 8.93 | 8.94 | 8.86 | 8.90 | 8.90 | 71,600 |
22 Apr 2024 | 8.99 | 9.01 | 8.94 | 8.96 | 8.96 | 59,400 |
19 Apr 2024 | 8.94 | 9.03 | 8.90 | 8.93 | 8.93 | 54,600 |
18 Apr 2024 | 8.89 | 8.94 | 8.86 | 8.90 | 8.90 | 82,400 |
17 Apr 2024 | 8.94 | 8.94 | 8.82 | 8.86 | 8.86 | 63,500 |
16 Apr 2024 | 8.85 | 8.90 | 8.81 | 8.88 | 8.88 | 134,400 |
15 Apr 2024 | 8.85 | 8.85 | 8.71 | 8.76 | 8.76 | 87,100 |
12 Apr 2024 | 8.94 | 8.95 | 8.85 | 8.88 | 8.88 | 43,200 |
11 Apr 2024 | 9.05 | 9.07 | 8.93 | 9.00 | 9.00 | 75,300 |
10 Apr 2024 | 9.02 | 9.08 | 9.02 | 9.05 | 9.05 | 38,400 |
09 Apr 2024 | 9.22 | 9.22 | 9.14 | 9.16 | 9.16 | 47,900 |
08 Apr 2024 | 9.14 | 9.17 | 9.10 | 9.14 | 9.14 | 96,500 |
05 Apr 2024 | 9.21 | 9.34 | 9.20 | 9.26 | 9.26 | 55,900 |
04 Apr 2024 | 9.22 | 9.30 | 9.17 | 9.30 | 9.30 | 37,900 |
03 Apr 2024 | 9.25 | 9.35 | 9.25 | 9.30 | 9.30 | 39,300 |
02 Apr 2024 | 9.22 | 9.22 | 9.13 | 9.17 | 9.17 | 80,300 |
02 Apr 2024 | 0.361 Dividend | |||||
01 Apr 2024 | 9.92 | 9.92 | 9.36 | 9.79 | 9.43 | 36,800 |
28 Mar 2024 | 9.61 | 9.81 | 9.61 | 9.63 | 9.27 | 41,800 |
27 Mar 2024 | 9.56 | 9.72 | 9.56 | 9.66 | 9.30 | 21,600 |
26 Mar 2024 | 9.50 | 9.66 | 9.50 | 9.50 | 9.15 | 37,700 |
25 Mar 2024 | 9.66 | 9.70 | 9.63 | 9.67 | 9.31 | 66,300 |
22 Mar 2024 | 9.70 | 9.70 | 9.61 | 9.65 | 9.29 | 28,400 |
21 Mar 2024 | 9.68 | 9.72 | 9.65 | 9.72 | 9.36 | 36,700 |
20 Mar 2024 | 9.63 | 9.69 | 9.53 | 9.67 | 9.31 | 46,800 |
19 Mar 2024 | 9.51 | 9.57 | 9.48 | 9.52 | 9.17 | 50,700 |
18 Mar 2024 | 9.58 | 9.59 | 9.50 | 9.54 | 9.19 | 42,100 |
15 Mar 2024 | 9.55 | 9.57 | 9.49 | 9.53 | 9.18 | 52,600 |
14 Mar 2024 | 9.71 | 9.72 | 9.57 | 9.60 | 9.25 | 58,600 |
13 Mar 2024 | 10.02 | 10.07 | 9.95 | 10.01 | 9.64 | 26,600 |
12 Mar 2024 | 9.87 | 9.97 | 9.86 | 9.97 | 9.60 | 116,600 |
11 Mar 2024 | 9.90 | 9.90 | 9.84 | 9.88 | 9.52 | 38,100 |
08 Mar 2024 | 9.93 | 9.93 | 9.87 | 9.87 | 9.51 | 48,500 |
07 Mar 2024 | 9.83 | 9.88 | 9.82 | 9.86 | 9.50 | 36,000 |
06 Mar 2024 | 9.78 | 9.85 | 9.78 | 9.84 | 9.48 | 91,500 |
05 Mar 2024 | 9.68 | 9.76 | 9.68 | 9.75 | 9.39 | 47,300 |
04 Mar 2024 | 9.45 | 9.51 | 9.41 | 9.50 | 9.15 | 74,000 |
01 Mar 2024 | 9.45 | 9.59 | 9.45 | 9.59 | 9.24 | 60,200 |
29 Feb 2024 | 9.61 | 9.63 | 9.51 | 9.56 | 9.21 | 53,900 |
28 Feb 2024 | 9.49 | 9.54 | 9.49 | 9.53 | 9.18 | 54,400 |
27 Feb 2024 | 9.52 | 9.54 | 9.49 | 9.53 | 9.18 | 56,800 |
26 Feb 2024 | 9.56 | 9.57 | 9.49 | 9.52 | 9.17 | 36,100 |
23 Feb 2024 | 9.70 | 9.73 | 9.67 | 9.70 | 9.34 | 435,400 |
22 Feb 2024 | 9.64 | 9.68 | 9.60 | 9.66 | 9.30 | 78,300 |
21 Feb 2024 | 9.54 | 9.57 | 9.52 | 9.57 | 9.22 | 59,900 |
20 Feb 2024 | 9.55 | 9.59 | 9.53 | 9.57 | 9.22 | 113,900 |
16 Feb 2024 | 9.53 | 9.57 | 9.50 | 9.53 | 9.18 | 43,600 |
15 Feb 2024 | 9.47 | 9.48 | 9.41 | 9.47 | 9.12 | 52,800 |
14 Feb 2024 | 9.31 | 9.40 | 9.31 | 9.38 | 9.03 | 83,300 |
13 Feb 2024 | 9.33 | 9.35 | 9.28 | 9.30 | 8.96 | 44,000 |
12 Feb 2024 | 9.38 | 9.42 | 9.38 | 9.38 | 9.03 | 60,700 |
09 Feb 2024 | 9.31 | 9.42 | 9.31 | 9.42 | 9.07 | 60,500 |
08 Feb 2024 | 9.43 | 9.50 | 9.41 | 9.49 | 9.14 | 60,600 |
07 Feb 2024 | 9.38 | 9.45 | 9.35 | 9.40 | 9.05 | 107,100 |
06 Feb 2024 | 9.21 | 9.37 | 9.21 | 9.34 | 9.00 | 53,800 |
05 Feb 2024 | 9.21 | 9.31 | 9.17 | 9.23 | 8.89 | 69,300 |
02 Feb 2024 | 9.27 | 9.28 | 9.21 | 9.25 | 8.91 | 33,100 |
01 Feb 2024 | 9.21 | 9.35 | 9.20 | 9.35 | 9.01 | 129,700 |
31 Jan 2024 | 9.30 | 9.32 | 9.18 | 9.20 | 8.86 | 78,500 |
30 Jan 2024 | 9.29 | 9.30 | 9.24 | 9.29 | 8.95 | 35,400 |
29 Jan 2024 | 9.25 | 9.26 | 9.16 | 9.24 | 8.90 | 76,300 |
26 Jan 2024 | 9.47 | 9.52 | 9.36 | 9.43 | 9.08 | 53,600 |
25 Jan 2024 | 8.62 | 8.67 | 8.59 | 8.65 | 8.33 | 108,800 |
24 Jan 2024 | 8.75 | 8.79 | 8.68 | 8.69 | 8.37 | 56,100 |
23 Jan 2024 | 8.61 | 8.63 | 8.52 | 8.61 | 8.29 | 94,200 |
22 Jan 2024 | 8.51 | 8.51 | 8.42 | 8.46 | 8.15 | 94,100 |
19 Jan 2024 | 8.40 | 8.43 | 8.34 | 8.43 | 8.12 | 69,000 |
18 Jan 2024 | 8.39 | 8.41 | 8.35 | 8.40 | 8.09 | 204,700 |
17 Jan 2024 | 8.35 | 8.37 | 8.32 | 8.37 | 8.06 | 102,600 |
16 Jan 2024 | 8.43 | 8.48 | 8.41 | 8.43 | 8.12 | 221,700 |
12 Jan 2024 | 8.64 | 8.66 | 8.56 | 8.59 | 8.27 | 82,700 |
11 Jan 2024 | 8.45 | 8.45 | 8.33 | 8.44 | 8.13 | 352,000 |
10 Jan 2024 | 8.19 | 8.24 | 8.18 | 8.23 | 7.93 | 104,500 |
09 Jan 2024 | 8.33 | 8.40 | 8.31 | 8.36 | 8.05 | 46,600 |
08 Jan 2024 | 8.31 | 8.50 | 8.31 | 8.48 | 8.17 | 120,500 |
05 Jan 2024 | 8.65 | 8.74 | 8.65 | 8.69 | 8.37 | 39,300 |
04 Jan 2024 | 8.75 | 8.84 | 8.72 | 8.77 | 8.45 | 85,200 |
03 Jan 2024 | 8.47 | 8.51 | 8.44 | 8.51 | 8.20 | 64,000 |
02 Jan 2024 | 8.55 | 8.58 | 8.44 | 8.47 | 8.16 | 113,300 |
29 Dec 2023 | 8.58 | 8.62 | 8.54 | 8.57 | 8.25 | 66,900 |
28 Dec 2023 | 8.55 | 8.62 | 8.48 | 8.48 | 8.17 | 77,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |