Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 9.55 | 9.59 | 9.42 | 9.49 | 9.49 | 633,200 |
08 May 2024 | 9.38 | 9.55 | 9.33 | 9.53 | 9.53 | 865,100 |
07 May 2024 | 9.52 | 9.57 | 9.38 | 9.41 | 9.41 | 535,400 |
06 May 2024 | 9.41 | 9.51 | 9.39 | 9.49 | 9.49 | 955,100 |
03 May 2024 | 9.44 | 9.52 | 9.35 | 9.37 | 9.37 | 848,100 |
02 May 2024 | 9.47 | 9.50 | 9.33 | 9.39 | 9.39 | 598,200 |
01 May 2024 | 9.32 | 9.49 | 9.32 | 9.47 | 9.47 | 584,300 |
30 Apr 2024 | 9.42 | 9.44 | 9.31 | 9.33 | 9.33 | 446,200 |
29 Apr 2024 | 9.33 | 9.44 | 9.33 | 9.42 | 9.42 | 529,400 |
26 Apr 2024 | 9.33 | 9.39 | 9.28 | 9.36 | 9.36 | 335,000 |
25 Apr 2024 | 9.27 | 9.34 | 9.24 | 9.29 | 9.29 | 329,700 |
24 Apr 2024 | 9.38 | 9.45 | 9.30 | 9.34 | 9.34 | 831,300 |
23 Apr 2024 | 9.35 | 9.48 | 9.25 | 9.43 | 9.43 | 1,088,800 |
22 Apr 2024 | 9.48 | 9.52 | 9.31 | 9.39 | 9.39 | 1,139,500 |
19 Apr 2024 | 9.34 | 9.50 | 9.28 | 9.50 | 9.50 | 498,900 |
18 Apr 2024 | 9.36 | 9.45 | 9.29 | 9.40 | 9.40 | 842,000 |
17 Apr 2024 | 9.29 | 9.39 | 9.27 | 9.35 | 9.35 | 738,700 |
16 Apr 2024 | 9.27 | 9.28 | 9.16 | 9.25 | 9.25 | 383,200 |
15 Apr 2024 | 9.35 | 9.35 | 9.12 | 9.25 | 9.25 | 1,475,900 |
12 Apr 2024 | 9.50 | 9.57 | 9.37 | 9.41 | 9.41 | 463,400 |
11 Apr 2024 | 9.56 | 9.63 | 9.48 | 9.55 | 9.55 | 734,000 |
10 Apr 2024 | 9.65 | 9.65 | 9.51 | 9.56 | 9.56 | 786,900 |
09 Apr 2024 | 9.67 | 9.77 | 9.59 | 9.72 | 9.72 | 458,200 |
08 Apr 2024 | 9.75 | 9.78 | 9.67 | 9.71 | 9.71 | 539,600 |
05 Apr 2024 | 9.67 | 9.81 | 9.59 | 9.78 | 9.78 | 1,012,500 |
04 Apr 2024 | 9.82 | 9.82 | 9.64 | 9.67 | 9.67 | 773,700 |
03 Apr 2024 | 9.74 | 9.80 | 9.69 | 9.76 | 9.76 | 354,900 |
02 Apr 2024 | 9.80 | 9.86 | 9.72 | 9.74 | 9.74 | 441,900 |
01 Apr 2024 | 10.09 | 10.10 | 9.80 | 9.85 | 9.85 | 514,900 |
28 Mar 2024 | 10.09 | 10.14 | 10.04 | 10.09 | 10.09 | 524,200 |
27 Mar 2024 | 10.06 | 10.16 | 10.06 | 10.10 | 10.10 | 723,800 |
27 Mar 2024 | 0.18 Dividend | |||||
26 Mar 2024 | 10.26 | 10.32 | 10.12 | 10.21 | 10.03 | 745,600 |
25 Mar 2024 | 10.20 | 10.36 | 10.19 | 10.23 | 10.05 | 695,900 |
22 Mar 2024 | 10.25 | 10.28 | 10.16 | 10.22 | 10.04 | 254,000 |
21 Mar 2024 | 10.17 | 10.29 | 10.17 | 10.25 | 10.07 | 830,900 |
20 Mar 2024 | 10.10 | 10.22 | 10.07 | 10.16 | 9.98 | 673,100 |
19 Mar 2024 | 9.90 | 10.15 | 9.88 | 10.07 | 9.89 | 626,600 |
18 Mar 2024 | 9.94 | 9.97 | 9.86 | 9.94 | 9.76 | 499,300 |
15 Mar 2024 | 9.74 | 9.95 | 9.74 | 9.94 | 9.76 | 1,087,200 |
14 Mar 2024 | 9.82 | 9.86 | 9.71 | 9.74 | 9.57 | 535,800 |
13 Mar 2024 | 9.83 | 9.88 | 9.73 | 9.82 | 9.65 | 483,500 |
12 Mar 2024 | 9.85 | 9.87 | 9.79 | 9.81 | 9.64 | 385,900 |
11 Mar 2024 | 9.79 | 9.89 | 9.74 | 9.85 | 9.68 | 580,600 |
08 Mar 2024 | 9.96 | 9.99 | 9.83 | 9.84 | 9.67 | 522,100 |
07 Mar 2024 | 9.94 | 9.99 | 9.84 | 9.96 | 9.78 | 929,000 |
06 Mar 2024 | 9.80 | 9.90 | 9.76 | 9.89 | 9.72 | 614,400 |
05 Mar 2024 | 9.67 | 9.84 | 9.61 | 9.73 | 9.56 | 846,000 |
04 Mar 2024 | 9.52 | 9.74 | 9.51 | 9.67 | 9.50 | 932,200 |
01 Mar 2024 | 9.53 | 9.60 | 9.47 | 9.52 | 9.35 | 481,900 |
29 Feb 2024 | 9.30 | 9.55 | 9.30 | 9.55 | 9.38 | 2,461,800 |
28 Feb 2024 | 9.12 | 9.29 | 9.12 | 9.23 | 9.07 | 337,500 |
27 Feb 2024 | 9.05 | 9.15 | 9.05 | 9.15 | 8.99 | 507,000 |
26 Feb 2024 | 9.23 | 9.26 | 9.06 | 9.06 | 8.90 | 1,026,900 |
23 Feb 2024 | 9.47 | 9.47 | 9.08 | 9.27 | 9.11 | 1,480,400 |
22 Feb 2024 | 9.60 | 9.62 | 9.16 | 9.60 | 9.43 | 1,090,100 |
21 Feb 2024 | 9.38 | 9.55 | 9.38 | 9.53 | 9.36 | 800,300 |
20 Feb 2024 | 9.36 | 9.49 | 9.34 | 9.37 | 9.20 | 243,500 |
16 Feb 2024 | 9.41 | 9.44 | 9.33 | 9.39 | 9.22 | 314,200 |
15 Feb 2024 | 9.29 | 9.45 | 9.26 | 9.44 | 9.27 | 530,400 |
14 Feb 2024 | 9.23 | 9.29 | 9.15 | 9.27 | 9.11 | 448,600 |
13 Feb 2024 | 9.33 | 9.34 | 9.17 | 9.17 | 9.01 | 593,700 |
12 Feb 2024 | 9.37 | 9.45 | 9.33 | 9.43 | 9.26 | 640,700 |
09 Feb 2024 | 9.32 | 9.38 | 9.29 | 9.37 | 9.20 | 785,300 |
08 Feb 2024 | 9.28 | 9.37 | 9.21 | 9.30 | 9.14 | 572,500 |
07 Feb 2024 | 9.27 | 9.35 | 9.18 | 9.26 | 9.10 | 759,600 |
06 Feb 2024 | 9.15 | 9.27 | 9.06 | 9.26 | 9.10 | 574,000 |
05 Feb 2024 | 9.30 | 9.31 | 9.05 | 9.12 | 8.96 | 849,300 |
02 Feb 2024 | 9.32 | 9.35 | 9.17 | 9.34 | 9.18 | 624,300 |
01 Feb 2024 | 9.28 | 9.36 | 9.24 | 9.31 | 9.15 | 414,000 |
31 Jan 2024 | 9.38 | 9.46 | 9.21 | 9.22 | 9.06 | 733,100 |
30 Jan 2024 | 9.38 | 9.42 | 9.22 | 9.39 | 9.22 | 1,204,200 |
29 Jan 2024 | 9.46 | 9.49 | 9.36 | 9.48 | 9.31 | 412,800 |
26 Jan 2024 | 9.52 | 9.56 | 9.46 | 9.47 | 9.30 | 488,800 |
25 Jan 2024 | 9.54 | 9.61 | 9.46 | 9.50 | 9.33 | 788,600 |
24 Jan 2024 | 9.64 | 9.68 | 9.51 | 9.55 | 9.38 | 591,600 |
23 Jan 2024 | 9.76 | 9.78 | 9.60 | 9.62 | 9.45 | 288,100 |
22 Jan 2024 | 9.65 | 9.76 | 9.65 | 9.73 | 9.56 | 903,300 |
19 Jan 2024 | 9.54 | 9.64 | 9.47 | 9.64 | 9.47 | 317,000 |
18 Jan 2024 | 9.55 | 9.57 | 9.45 | 9.50 | 9.33 | 303,000 |
17 Jan 2024 | 9.70 | 9.72 | 9.50 | 9.51 | 9.34 | 1,130,800 |
16 Jan 2024 | 9.85 | 9.88 | 9.71 | 9.72 | 9.55 | 906,900 |
15 Jan 2024 | 9.75 | 9.85 | 9.75 | 9.83 | 9.66 | 247,600 |
12 Jan 2024 | 9.75 | 9.77 | 9.59 | 9.75 | 9.58 | 1,222,600 |
11 Jan 2024 | 9.65 | 9.80 | 9.54 | 9.71 | 9.54 | 798,800 |
10 Jan 2024 | 9.46 | 9.67 | 9.43 | 9.66 | 9.49 | 1,518,800 |
09 Jan 2024 | 9.60 | 9.63 | 9.41 | 9.52 | 9.35 | 804,600 |
08 Jan 2024 | 9.41 | 9.65 | 9.41 | 9.63 | 9.46 | 1,231,900 |
05 Jan 2024 | 9.28 | 9.41 | 9.26 | 9.40 | 9.23 | 542,700 |
04 Jan 2024 | 9.54 | 9.55 | 9.22 | 9.28 | 9.12 | 1,384,700 |
03 Jan 2024 | 9.62 | 9.65 | 9.56 | 9.60 | 9.43 | 277,700 |
02 Jan 2024 | 9.63 | 9.69 | 9.56 | 9.62 | 9.45 | 468,400 |
29 Dec 2023 | 9.60 | 9.64 | 9.57 | 9.63 | 9.46 | 204,400 |
28 Dec 2023 | 9.65 | 9.68 | 9.58 | 9.63 | 9.46 | 421,800 |
28 Dec 2023 | 0.18 Dividend | |||||
27 Dec 2023 | 9.87 | 9.94 | 9.82 | 9.86 | 9.51 | 508,200 |
22 Dec 2023 | 9.55 | 9.94 | 9.55 | 9.87 | 9.52 | 833,400 |
21 Dec 2023 | 9.59 | 9.68 | 9.53 | 9.62 | 9.28 | 747,300 |
20 Dec 2023 | 9.69 | 9.81 | 9.56 | 9.56 | 9.22 | 613,300 |
19 Dec 2023 | 9.50 | 9.72 | 9.50 | 9.70 | 9.36 | 726,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |