Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 9.16 | 9.18 | 9.15 | 9.18 | 9.18 | 51,000 |
17 May 2024 | 9.16 | 9.18 | 9.15 | 9.18 | 9.18 | 21,600 |
16 May 2024 | 9.22 | 9.24 | 9.18 | 9.19 | 9.19 | 33,100 |
15 May 2024 | 9.21 | 9.22 | 9.16 | 9.20 | 9.20 | 43,900 |
14 May 2024 | 9.15 | 9.17 | 9.11 | 9.12 | 9.12 | 76,300 |
13 May 2024 | 9.16 | 9.17 | 9.13 | 9.14 | 9.14 | 34,600 |
10 May 2024 | 9.12 | 9.12 | 9.08 | 9.11 | 9.11 | 30,700 |
09 May 2024 | 9.13 | 9.16 | 9.09 | 9.12 | 9.12 | 37,300 |
08 May 2024 | 9.13 | 9.16 | 9.07 | 9.11 | 9.11 | 60,800 |
07 May 2024 | 9.25 | 9.25 | 9.19 | 9.19 | 9.19 | 13,600 |
06 May 2024 | 9.19 | 9.23 | 9.13 | 9.22 | 9.22 | 85,200 |
03 May 2024 | 9.16 | 9.19 | 9.15 | 9.17 | 9.17 | 31,100 |
03 May 2024 | 0.046 Dividend | |||||
02 May 2024 | 9.09 | 9.17 | 9.08 | 9.13 | 9.08 | 19,000 |
01 May 2024 | 9.02 | 9.11 | 9.01 | 9.08 | 9.03 | 35,300 |
30 Apr 2024 | 9.11 | 9.11 | 9.00 | 9.01 | 8.96 | 45,200 |
29 Apr 2024 | 9.10 | 9.12 | 9.07 | 9.11 | 9.06 | 283,700 |
26 Apr 2024 | 9.09 | 9.13 | 9.06 | 9.06 | 9.01 | 54,100 |
25 Apr 2024 | 9.10 | 9.11 | 9.01 | 9.07 | 9.02 | 66,100 |
24 Apr 2024 | 9.15 | 9.16 | 9.09 | 9.16 | 9.11 | 33,300 |
23 Apr 2024 | 9.05 | 9.16 | 9.05 | 9.15 | 9.10 | 54,800 |
22 Apr 2024 | 9.00 | 9.06 | 8.99 | 9.05 | 9.00 | 24,100 |
19 Apr 2024 | 8.96 | 9.00 | 8.96 | 8.99 | 8.94 | 32,800 |
18 Apr 2024 | 8.98 | 8.98 | 8.91 | 8.95 | 8.90 | 68,200 |
17 Apr 2024 | 8.99 | 9.01 | 8.95 | 8.96 | 8.91 | 34,800 |
16 Apr 2024 | 8.95 | 8.98 | 8.92 | 8.95 | 8.90 | 30,300 |
15 Apr 2024 | 9.11 | 9.11 | 8.95 | 8.96 | 8.91 | 92,800 |
12 Apr 2024 | 9.15 | 9.18 | 9.11 | 9.12 | 9.07 | 37,100 |
11 Apr 2024 | 9.24 | 9.27 | 9.11 | 9.16 | 9.11 | 84,700 |
10 Apr 2024 | 9.28 | 9.28 | 9.16 | 9.21 | 9.16 | 68,400 |
09 Apr 2024 | 9.37 | 9.38 | 9.34 | 9.34 | 9.29 | 21,400 |
08 Apr 2024 | 9.36 | 9.37 | 9.34 | 9.35 | 9.30 | 31,600 |
05 Apr 2024 | 9.33 | 9.39 | 9.33 | 9.36 | 9.31 | 33,900 |
04 Apr 2024 | 9.37 | 9.40 | 9.36 | 9.37 | 9.32 | 15,300 |
03 Apr 2024 | 9.30 | 9.34 | 9.27 | 9.33 | 9.28 | 59,600 |
03 Apr 2024 | 0.046 Dividend | |||||
02 Apr 2024 | 9.40 | 9.40 | 9.34 | 9.36 | 9.27 | 30,900 |
01 Apr 2024 | 9.45 | 9.47 | 9.37 | 9.44 | 9.35 | 74,400 |
28 Mar 2024 | 9.55 | 9.57 | 9.46 | 9.46 | 9.37 | 17,700 |
27 Mar 2024 | 9.49 | 9.53 | 9.46 | 9.53 | 9.44 | 35,500 |
26 Mar 2024 | 9.48 | 9.50 | 9.45 | 9.46 | 9.37 | 37,500 |
25 Mar 2024 | 9.51 | 9.52 | 9.45 | 9.47 | 9.38 | 44,000 |
22 Mar 2024 | 9.55 | 9.55 | 9.50 | 9.51 | 9.42 | 63,600 |
21 Mar 2024 | 9.51 | 9.57 | 9.51 | 9.52 | 9.43 | 53,200 |
20 Mar 2024 | 9.49 | 9.50 | 9.45 | 9.50 | 9.41 | 34,900 |
19 Mar 2024 | 9.42 | 9.47 | 9.42 | 9.46 | 9.37 | 27,100 |
18 Mar 2024 | 9.43 | 9.43 | 9.38 | 9.42 | 9.33 | 22,800 |
15 Mar 2024 | 9.44 | 9.44 | 9.37 | 9.39 | 9.30 | 52,000 |
14 Mar 2024 | 9.45 | 9.46 | 9.39 | 9.39 | 9.30 | 40,900 |
13 Mar 2024 | 9.46 | 9.49 | 9.44 | 9.44 | 9.35 | 70,600 |
12 Mar 2024 | 9.40 | 9.46 | 9.40 | 9.44 | 9.35 | 36,700 |
11 Mar 2024 | 9.47 | 9.47 | 9.42 | 9.42 | 9.33 | 109,800 |
08 Mar 2024 | 9.45 | 9.48 | 9.45 | 9.47 | 9.38 | 26,100 |
07 Mar 2024 | 9.42 | 9.44 | 9.41 | 9.44 | 9.35 | 53,700 |
06 Mar 2024 | 9.39 | 9.39 | 9.35 | 9.39 | 9.30 | 31,800 |
05 Mar 2024 | 9.35 | 9.35 | 9.34 | 9.35 | 9.26 | 38,000 |
05 Mar 2024 | 0.046 Dividend | |||||
04 Mar 2024 | 9.42 | 9.42 | 9.38 | 9.39 | 9.25 | 44,300 |
01 Mar 2024 | 9.44 | 9.49 | 9.41 | 9.41 | 9.27 | 44,300 |
29 Feb 2024 | 9.40 | 9.46 | 9.39 | 9.43 | 9.29 | 66,500 |
28 Feb 2024 | 9.40 | 9.45 | 9.39 | 9.40 | 9.26 | 31,000 |
27 Feb 2024 | 9.45 | 9.45 | 9.40 | 9.40 | 9.26 | 30,100 |
26 Feb 2024 | 9.49 | 9.50 | 9.44 | 9.44 | 9.30 | 38,600 |
23 Feb 2024 | 9.43 | 9.49 | 9.43 | 9.49 | 9.35 | 53,400 |
22 Feb 2024 | 9.42 | 9.43 | 9.40 | 9.40 | 9.26 | 61,400 |
21 Feb 2024 | 9.42 | 9.44 | 9.37 | 9.41 | 9.27 | 34,300 |
20 Feb 2024 | 9.38 | 9.41 | 9.37 | 9.39 | 9.25 | 83,700 |
16 Feb 2024 | 9.38 | 9.40 | 9.36 | 9.36 | 9.22 | 22,500 |
15 Feb 2024 | 9.41 | 9.45 | 9.39 | 9.45 | 9.31 | 99,100 |
14 Feb 2024 | 9.36 | 9.42 | 9.36 | 9.39 | 9.25 | 57,800 |
13 Feb 2024 | 9.40 | 9.45 | 9.33 | 9.37 | 9.23 | 57,700 |
12 Feb 2024 | 9.46 | 9.48 | 9.45 | 9.47 | 9.33 | 22,600 |
09 Feb 2024 | 9.38 | 9.48 | 9.37 | 9.48 | 9.34 | 32,000 |
08 Feb 2024 | 9.35 | 9.40 | 9.32 | 9.40 | 9.26 | 45,700 |
07 Feb 2024 | 9.34 | 9.36 | 9.30 | 9.32 | 9.18 | 76,200 |
06 Feb 2024 | 9.35 | 9.37 | 9.30 | 9.33 | 9.19 | 35,600 |
05 Feb 2024 | 9.41 | 9.43 | 9.33 | 9.33 | 9.19 | 103,700 |
05 Feb 2024 | 0.046 Dividend | |||||
02 Feb 2024 | 9.50 | 9.52 | 9.46 | 9.50 | 9.31 | 41,500 |
01 Feb 2024 | 9.49 | 9.52 | 9.43 | 9.50 | 9.31 | 48,300 |
31 Jan 2024 | 9.49 | 9.50 | 9.47 | 9.47 | 9.28 | 39,800 |
30 Jan 2024 | 9.47 | 9.51 | 9.46 | 9.51 | 9.32 | 33,200 |
29 Jan 2024 | 9.44 | 9.47 | 9.41 | 9.46 | 9.28 | 71,300 |
26 Jan 2024 | 9.40 | 9.44 | 9.40 | 9.41 | 9.23 | 56,000 |
25 Jan 2024 | 9.35 | 9.41 | 9.34 | 9.41 | 9.23 | 54,600 |
24 Jan 2024 | 9.30 | 9.31 | 9.29 | 9.31 | 9.13 | 56,700 |
23 Jan 2024 | 9.29 | 9.31 | 9.28 | 9.29 | 9.11 | 35,000 |
22 Jan 2024 | 9.25 | 9.30 | 9.25 | 9.30 | 9.12 | 35,600 |
19 Jan 2024 | 9.15 | 9.23 | 9.12 | 9.22 | 9.04 | 40,500 |
18 Jan 2024 | 9.21 | 9.21 | 9.10 | 9.14 | 8.96 | 226,300 |
17 Jan 2024 | 9.21 | 9.21 | 9.19 | 9.21 | 9.03 | 52,400 |
16 Jan 2024 | 9.24 | 9.25 | 9.21 | 9.23 | 9.05 | 24,100 |
12 Jan 2024 | 9.25 | 9.26 | 9.23 | 9.25 | 9.07 | 33,200 |
11 Jan 2024 | 9.22 | 9.25 | 9.21 | 9.23 | 9.05 | 164,100 |
10 Jan 2024 | 9.23 | 9.25 | 9.19 | 9.21 | 9.03 | 32,500 |
09 Jan 2024 | 9.18 | 9.22 | 9.15 | 9.21 | 9.03 | 405,400 |
08 Jan 2024 | 9.14 | 9.19 | 9.11 | 9.18 | 9.00 | 96,600 |
05 Jan 2024 | 9.12 | 9.17 | 9.09 | 9.09 | 8.91 | 79,600 |
04 Jan 2024 | 9.08 | 9.15 | 9.08 | 9.15 | 8.97 | 91,500 |
03 Jan 2024 | 9.09 | 9.13 | 9.02 | 9.13 | 8.95 | 59,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |