Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 9.54 | 9.59 | 9.48 | 9.58 | 9.58 | 31,200 |
22 Apr 2024 | 9.17 | 9.41 | 9.17 | 9.41 | 9.41 | 58,300 |
19 Apr 2024 | 9.20 | 9.20 | 9.15 | 9.16 | 9.16 | 70,100 |
18 Apr 2024 | 9.44 | 9.44 | 9.24 | 9.27 | 9.27 | 54,400 |
17 Apr 2024 | 9.38 | 9.38 | 9.06 | 9.11 | 9.11 | 63,000 |
16 Apr 2024 | 9.40 | 9.40 | 9.06 | 9.10 | 9.10 | 104,600 |
15 Apr 2024 | 9.25 | 9.25 | 9.20 | 9.22 | 9.22 | 67,700 |
12 Apr 2024 | 9.52 | 9.63 | 9.34 | 9.37 | 9.37 | 35,900 |
11 Apr 2024 | 9.57 | 9.58 | 9.47 | 9.49 | 9.49 | 32,500 |
10 Apr 2024 | 9.50 | 9.51 | 9.48 | 9.50 | 9.50 | 28,200 |
09 Apr 2024 | 9.53 | 9.60 | 9.53 | 9.58 | 9.58 | 21,200 |
08 Apr 2024 | 9.45 | 9.49 | 9.45 | 9.47 | 9.47 | 47,000 |
05 Apr 2024 | 9.48 | 9.50 | 9.45 | 9.48 | 9.48 | 32,900 |
04 Apr 2024 | 9.49 | 9.55 | 9.45 | 9.47 | 9.47 | 28,400 |
03 Apr 2024 | 9.53 | 9.59 | 9.53 | 9.59 | 9.59 | 94,900 |
02 Apr 2024 | 9.41 | 9.54 | 9.41 | 9.51 | 9.51 | 31,700 |
01 Apr 2024 | 9.44 | 9.46 | 9.42 | 9.44 | 9.44 | 12,100 |
28 Mar 2024 | 9.77 | 9.77 | 9.34 | 9.46 | 9.46 | 15,100 |
27 Mar 2024 | 9.40 | 9.47 | 9.40 | 9.46 | 9.46 | 8,100 |
26 Mar 2024 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 30,600 |
25 Mar 2024 | 9.25 | 9.48 | 9.25 | 9.43 | 9.43 | 105,400 |
22 Mar 2024 | 9.26 | 9.45 | 9.26 | 9.42 | 9.42 | 25,000 |
21 Mar 2024 | 9.26 | 9.55 | 9.26 | 9.45 | 9.45 | 21,400 |
20 Mar 2024 | 9.42 | 9.53 | 9.42 | 9.48 | 9.48 | 15,100 |
19 Mar 2024 | 9.40 | 9.47 | 9.33 | 9.37 | 9.37 | 33,400 |
18 Mar 2024 | 9.79 | 9.79 | 9.40 | 9.44 | 9.44 | 32,300 |
15 Mar 2024 | 9.51 | 9.60 | 9.43 | 9.59 | 9.59 | 17,400 |
14 Mar 2024 | 9.54 | 9.54 | 9.51 | 9.52 | 9.52 | 16,700 |
13 Mar 2024 | 9.71 | 9.71 | 9.52 | 9.59 | 9.59 | 33,800 |
12 Mar 2024 | 9.80 | 9.80 | 9.49 | 9.52 | 9.52 | 31,400 |
11 Mar 2024 | 9.56 | 9.78 | 9.46 | 9.48 | 9.48 | 18,200 |
08 Mar 2024 | 9.60 | 9.60 | 9.50 | 9.51 | 9.51 | 29,100 |
07 Mar 2024 | 9.88 | 9.88 | 9.60 | 9.62 | 9.62 | 20,600 |
06 Mar 2024 | 9.40 | 9.73 | 9.40 | 9.66 | 9.66 | 23,200 |
05 Mar 2024 | 9.45 | 9.48 | 9.41 | 9.45 | 9.45 | 13,500 |
04 Mar 2024 | 9.91 | 9.91 | 9.40 | 9.51 | 9.51 | 10,600 |
01 Mar 2024 | 9.23 | 9.79 | 9.23 | 9.58 | 9.58 | 16,700 |
29 Feb 2024 | 9.61 | 9.69 | 9.52 | 9.56 | 9.56 | 32,500 |
28 Feb 2024 | 9.44 | 9.89 | 9.44 | 9.58 | 9.58 | 12,100 |
27 Feb 2024 | 9.64 | 9.70 | 9.64 | 9.66 | 9.66 | 9,900 |
26 Feb 2024 | 9.70 | 9.70 | 9.62 | 9.64 | 9.64 | 16,100 |
23 Feb 2024 | 9.88 | 9.88 | 9.68 | 9.70 | 9.70 | 13,500 |
22 Feb 2024 | 9.90 | 10.15 | 9.72 | 9.79 | 9.79 | 15,600 |
21 Feb 2024 | 10.29 | 10.29 | 9.90 | 9.92 | 9.92 | 42,700 |
20 Feb 2024 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | 18,200 |
16 Feb 2024 | 10.90 | 10.90 | 10.80 | 10.81 | 10.81 | 21,400 |
15 Feb 2024 | 10.58 | 10.99 | 10.58 | 10.72 | 10.72 | 24,200 |
14 Feb 2024 | 10.50 | 10.59 | 10.50 | 10.58 | 10.58 | 80,000 |
13 Feb 2024 | 10.30 | 10.43 | 10.30 | 10.35 | 10.35 | 55,600 |
12 Feb 2024 | 9.74 | 10.19 | 9.74 | 10.15 | 10.15 | 99,900 |
09 Feb 2024 | 10.13 | 10.23 | 10.03 | 10.14 | 10.14 | 12,000 |
08 Feb 2024 | 10.03 | 10.05 | 10.02 | 10.05 | 10.05 | 13,300 |
07 Feb 2024 | 10.13 | 10.22 | 10.06 | 10.17 | 10.17 | 18,600 |
06 Feb 2024 | 10.14 | 10.20 | 10.09 | 10.12 | 10.12 | 31,000 |
05 Feb 2024 | 10.12 | 10.24 | 10.09 | 10.20 | 10.20 | 18,800 |
02 Feb 2024 | 10.21 | 10.21 | 10.07 | 10.14 | 10.14 | 9,900 |
01 Feb 2024 | 10.00 | 10.11 | 10.00 | 10.11 | 10.11 | 13,800 |
31 Jan 2024 | 9.88 | 9.99 | 9.88 | 9.88 | 9.88 | 8,700 |
30 Jan 2024 | 9.92 | 9.94 | 9.89 | 9.93 | 9.93 | 15,800 |
29 Jan 2024 | 9.82 | 9.91 | 9.82 | 9.84 | 9.84 | 6,700 |
26 Jan 2024 | 10.20 | 10.20 | 9.90 | 9.94 | 9.94 | 5,200 |
25 Jan 2024 | 9.81 | 9.89 | 9.70 | 9.85 | 9.85 | 11,600 |
24 Jan 2024 | 9.74 | 9.75 | 9.70 | 9.75 | 9.75 | 10,200 |
23 Jan 2024 | 10.10 | 10.10 | 9.64 | 9.70 | 9.70 | 5,100 |
22 Jan 2024 | 9.39 | 9.67 | 9.39 | 9.67 | 9.67 | 58,000 |
19 Jan 2024 | 9.60 | 9.65 | 9.60 | 9.60 | 9.60 | 10,400 |
18 Jan 2024 | 9.60 | 9.60 | 9.45 | 9.53 | 9.53 | 18,300 |
17 Jan 2024 | 9.50 | 9.58 | 9.50 | 9.56 | 9.56 | 25,400 |
16 Jan 2024 | 9.57 | 9.74 | 9.57 | 9.65 | 9.65 | 33,500 |
12 Jan 2024 | 9.79 | 9.79 | 9.70 | 9.75 | 9.75 | 15,000 |
11 Jan 2024 | 9.71 | 9.89 | 9.67 | 9.81 | 9.81 | 10,400 |
10 Jan 2024 | 9.63 | 9.78 | 9.63 | 9.74 | 9.74 | 29,800 |
09 Jan 2024 | 9.31 | 9.63 | 9.31 | 9.63 | 9.63 | 36,200 |
08 Jan 2024 | 9.52 | 9.61 | 9.50 | 9.61 | 9.61 | 18,800 |
05 Jan 2024 | 9.74 | 9.87 | 9.59 | 9.62 | 9.62 | 12,700 |
04 Jan 2024 | 9.37 | 9.78 | 9.37 | 9.52 | 9.52 | 26,200 |
03 Jan 2024 | 9.69 | 9.85 | 9.54 | 9.58 | 9.58 | 20,200 |
02 Jan 2024 | 9.86 | 9.86 | 9.75 | 9.75 | 9.75 | 14,100 |
29 Dec 2023 | 10.16 | 10.16 | 9.80 | 9.86 | 9.86 | 26,300 |
28 Dec 2023 | 9.89 | 9.89 | 9.72 | 9.80 | 9.80 | 16,600 |
27 Dec 2023 | 9.76 | 9.88 | 9.61 | 9.70 | 9.70 | 12,100 |
26 Dec 2023 | 9.62 | 9.82 | 9.62 | 9.66 | 9.66 | 18,500 |
22 Dec 2023 | 9.87 | 9.87 | 9.57 | 9.70 | 9.70 | 26,500 |
21 Dec 2023 | 9.59 | 9.59 | 9.39 | 9.54 | 9.54 | 30,900 |
20 Dec 2023 | 9.40 | 9.73 | 9.40 | 9.52 | 9.52 | 32,000 |
19 Dec 2023 | 9.68 | 9.68 | 9.57 | 9.59 | 9.59 | 19,000 |
18 Dec 2023 | 9.60 | 9.82 | 9.52 | 9.53 | 9.53 | 35,000 |
15 Dec 2023 | 9.45 | 9.77 | 9.45 | 9.75 | 9.75 | 13,600 |
14 Dec 2023 | 10.06 | 10.06 | 9.61 | 9.67 | 9.67 | 24,600 |
13 Dec 2023 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | 36,200 |
12 Dec 2023 | 9.85 | 9.85 | 9.54 | 9.58 | 9.58 | 21,200 |
11 Dec 2023 | 9.56 | 9.57 | 9.50 | 9.50 | 9.50 | 18,100 |
08 Dec 2023 | 9.49 | 9.55 | 9.46 | 9.53 | 9.53 | 53,200 |
07 Dec 2023 | 9.18 | 9.57 | 9.18 | 9.57 | 9.57 | 26,600 |
06 Dec 2023 | 9.40 | 9.49 | 9.16 | 9.16 | 9.16 | 21,400 |
05 Dec 2023 | 9.42 | 9.42 | 9.38 | 9.38 | 9.38 | 104,200 |
05 Dec 2023 | 0.148 Dividend | |||||
04 Dec 2023 | 9.36 | 9.60 | 9.36 | 9.57 | 9.42 | 43,600 |
01 Dec 2023 | 9.47 | 9.58 | 9.47 | 9.58 | 9.43 | 30,600 |
30 Nov 2023 | 9.25 | 9.56 | 9.25 | 9.46 | 9.31 | 32,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |