Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 10.74 | 11.03 | 10.74 | 11.02 | 11.02 | 60,608 |
01 May 2024 | 10.40 | 10.55 | 10.40 | 10.51 | 10.51 | 18,600 |
30 Apr 2024 | 10.48 | 10.50 | 10.41 | 10.42 | 10.42 | 13,000 |
29 Apr 2024 | 10.48 | 10.55 | 10.40 | 10.55 | 10.55 | 23,000 |
26 Apr 2024 | 10.26 | 10.39 | 10.26 | 10.35 | 10.35 | 24,500 |
25 Apr 2024 | 10.07 | 10.17 | 10.07 | 10.15 | 10.15 | 9,500 |
24 Apr 2024 | 10.13 | 10.16 | 10.09 | 10.12 | 10.12 | 6,500 |
23 Apr 2024 | 10.01 | 10.05 | 10.01 | 10.02 | 10.02 | 14,300 |
22 Apr 2024 | 9.74 | 9.90 | 9.74 | 9.90 | 9.90 | 7,100 |
19 Apr 2024 | 9.74 | 9.80 | 9.67 | 9.71 | 9.71 | 27,200 |
18 Apr 2024 | 9.75 | 9.86 | 9.75 | 9.83 | 9.83 | 17,400 |
17 Apr 2024 | 9.74 | 9.76 | 9.68 | 9.71 | 9.71 | 11,000 |
16 Apr 2024 | 9.66 | 9.70 | 9.64 | 9.66 | 9.66 | 18,600 |
15 Apr 2024 | 9.80 | 9.80 | 9.67 | 9.69 | 9.69 | 19,300 |
12 Apr 2024 | 9.80 | 9.87 | 9.66 | 9.68 | 9.68 | 22,400 |
11 Apr 2024 | 9.98 | 10.06 | 9.98 | 10.00 | 10.00 | 20,000 |
10 Apr 2024 | 10.03 | 10.12 | 9.94 | 9.95 | 9.95 | 33,200 |
09 Apr 2024 | 10.12 | 10.16 | 10.11 | 10.13 | 10.13 | 8,800 |
08 Apr 2024 | 10.20 | 10.20 | 10.11 | 10.11 | 10.11 | 10,200 |
05 Apr 2024 | 10.09 | 10.14 | 10.09 | 10.13 | 10.13 | 5,900 |
04 Apr 2024 | 10.27 | 10.38 | 10.14 | 10.14 | 10.14 | 18,900 |
03 Apr 2024 | 10.03 | 10.22 | 10.03 | 10.21 | 10.21 | 19,700 |
02 Apr 2024 | 10.15 | 10.20 | 10.15 | 10.18 | 10.18 | 5,600 |
01 Apr 2024 | 10.02 | 10.20 | 10.02 | 10.13 | 10.13 | 10,900 |
28 Mar 2024 | 10.02 | 10.07 | 9.98 | 9.99 | 9.99 | 22,800 |
27 Mar 2024 | 9.92 | 10.00 | 9.89 | 10.00 | 10.00 | 7,800 |
26 Mar 2024 | 9.94 | 9.99 | 9.92 | 9.98 | 9.98 | 16,800 |
25 Mar 2024 | 9.88 | 9.91 | 9.86 | 9.89 | 9.89 | 28,800 |
22 Mar 2024 | 9.98 | 9.99 | 9.91 | 9.95 | 9.95 | 15,500 |
21 Mar 2024 | 10.14 | 10.14 | 10.05 | 10.06 | 10.06 | 16,700 |
20 Mar 2024 | 9.98 | 10.12 | 9.98 | 10.09 | 10.09 | 4,900 |
19 Mar 2024 | 10.03 | 10.05 | 9.98 | 9.99 | 9.99 | 47,000 |
18 Mar 2024 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | 4,500 |
15 Mar 2024 | 10.09 | 10.09 | 10.03 | 10.06 | 10.06 | 5,000 |
14 Mar 2024 | 10.29 | 10.29 | 10.01 | 10.04 | 10.04 | 56,300 |
13 Mar 2024 | 10.35 | 10.39 | 10.28 | 10.29 | 10.29 | 15,800 |
12 Mar 2024 | 10.12 | 10.25 | 10.12 | 10.23 | 10.23 | 119,900 |
11 Mar 2024 | 9.80 | 9.98 | 9.80 | 9.95 | 9.95 | 21,500 |
08 Mar 2024 | 9.69 | 9.75 | 9.69 | 9.75 | 9.75 | 4,400 |
07 Mar 2024 | 9.88 | 9.88 | 9.69 | 9.71 | 9.71 | 27,500 |
06 Mar 2024 | 9.73 | 9.84 | 9.73 | 9.80 | 9.80 | 24,900 |
05 Mar 2024 | 9.70 | 9.79 | 9.64 | 9.65 | 9.65 | 30,800 |
04 Mar 2024 | 9.81 | 9.81 | 9.67 | 9.71 | 9.71 | 19,700 |
01 Mar 2024 | 9.78 | 9.88 | 9.78 | 9.85 | 9.85 | 15,000 |
29 Feb 2024 | 9.66 | 9.71 | 9.65 | 9.66 | 9.66 | 28,600 |
28 Feb 2024 | 9.73 | 9.81 | 9.61 | 9.64 | 9.64 | 76,900 |
27 Feb 2024 | 9.96 | 9.97 | 9.93 | 9.94 | 9.94 | 37,400 |
26 Feb 2024 | 9.86 | 9.90 | 9.82 | 9.82 | 9.82 | 42,900 |
23 Feb 2024 | 9.96 | 9.96 | 9.88 | 9.93 | 9.93 | 30,300 |
22 Feb 2024 | 9.88 | 9.94 | 9.82 | 9.89 | 9.89 | 38,200 |
21 Feb 2024 | 9.76 | 9.84 | 9.70 | 9.76 | 9.76 | 43,600 |
20 Feb 2024 | 9.71 | 9.71 | 9.49 | 9.53 | 9.53 | 32,400 |
16 Feb 2024 | 9.57 | 9.71 | 9.57 | 9.63 | 9.63 | 28,400 |
15 Feb 2024 | 9.52 | 9.58 | 9.48 | 9.52 | 9.52 | 27,300 |
14 Feb 2024 | 9.38 | 9.50 | 9.38 | 9.49 | 9.49 | 17,600 |
13 Feb 2024 | 9.39 | 9.49 | 9.23 | 9.31 | 9.31 | 30,500 |
12 Feb 2024 | 9.41 | 9.65 | 9.41 | 9.54 | 9.54 | 20,700 |
09 Feb 2024 | 9.36 | 9.42 | 9.32 | 9.42 | 9.42 | 52,200 |
08 Feb 2024 | 9.45 | 9.45 | 9.34 | 9.36 | 9.36 | 17,600 |
07 Feb 2024 | 9.71 | 9.71 | 9.44 | 9.50 | 9.50 | 41,900 |
06 Feb 2024 | 9.40 | 9.66 | 9.40 | 9.66 | 9.66 | 40,100 |
05 Feb 2024 | 9.11 | 9.18 | 9.05 | 9.18 | 9.18 | 44,900 |
02 Feb 2024 | 9.11 | 9.28 | 9.04 | 9.06 | 9.06 | 52,100 |
01 Feb 2024 | 9.22 | 9.25 | 9.19 | 9.24 | 9.24 | 94,100 |
31 Jan 2024 | 9.15 | 9.25 | 9.15 | 9.19 | 9.19 | 12,100 |
30 Jan 2024 | 9.25 | 9.42 | 9.20 | 9.22 | 9.22 | 12,100 |
29 Jan 2024 | 9.55 | 9.55 | 9.38 | 9.42 | 9.42 | 23,000 |
26 Jan 2024 | 9.68 | 9.69 | 9.61 | 9.62 | 9.62 | 16,200 |
25 Jan 2024 | 9.79 | 9.79 | 9.58 | 9.69 | 9.69 | 22,900 |
24 Jan 2024 | 9.65 | 9.66 | 9.50 | 9.65 | 9.65 | 34,400 |
23 Jan 2024 | 9.23 | 9.39 | 9.23 | 9.37 | 9.37 | 73,700 |
22 Jan 2024 | 9.08 | 9.17 | 9.00 | 9.06 | 9.06 | 32,000 |
19 Jan 2024 | 9.23 | 9.38 | 9.23 | 9.33 | 9.33 | 28,200 |
18 Jan 2024 | 9.30 | 9.32 | 9.25 | 9.26 | 9.26 | 21,000 |
17 Jan 2024 | 9.38 | 9.51 | 9.24 | 9.28 | 9.28 | 25,500 |
16 Jan 2024 | 9.74 | 9.81 | 9.44 | 9.49 | 9.49 | 75,100 |
12 Jan 2024 | 9.85 | 9.93 | 9.78 | 9.78 | 9.78 | 29,000 |
11 Jan 2024 | 9.86 | 9.92 | 9.82 | 9.85 | 9.85 | 30,800 |
10 Jan 2024 | 9.88 | 9.88 | 9.76 | 9.76 | 9.76 | 27,200 |
09 Jan 2024 | 9.87 | 9.94 | 9.84 | 9.89 | 9.89 | 10,000 |
08 Jan 2024 | 9.98 | 10.08 | 9.91 | 10.01 | 10.01 | 21,400 |
05 Jan 2024 | 10.09 | 10.12 | 10.06 | 10.08 | 10.08 | 12,500 |
04 Jan 2024 | 10.03 | 10.09 | 10.03 | 10.06 | 10.06 | 15,200 |
03 Jan 2024 | 10.06 | 10.12 | 10.06 | 10.10 | 10.10 | 12,100 |
02 Jan 2024 | 10.16 | 10.16 | 10.05 | 10.07 | 10.07 | 34,600 |
29 Dec 2023 | 9.95 | 10.23 | 9.95 | 10.16 | 10.16 | 59,700 |
28 Dec 2023 | 9.96 | 10.08 | 9.96 | 10.06 | 10.06 | 52,700 |
27 Dec 2023 | 9.84 | 9.90 | 9.78 | 9.84 | 9.84 | 19,200 |
27 Dec 2023 | 0.019 Dividend | |||||
26 Dec 2023 | 9.81 | 9.91 | 9.80 | 9.82 | 9.80 | 11,300 |
22 Dec 2023 | 9.78 | 9.89 | 9.74 | 9.82 | 9.80 | 57,100 |
21 Dec 2023 | 9.74 | 10.01 | 9.74 | 9.98 | 9.96 | 33,800 |
20 Dec 2023 | 9.97 | 9.97 | 9.70 | 9.70 | 9.68 | 30,000 |
19 Dec 2023 | 10.00 | 10.08 | 10.00 | 10.06 | 10.04 | 18,400 |
18 Dec 2023 | 10.08 | 10.08 | 9.98 | 9.99 | 9.97 | 18,300 |
15 Dec 2023 | 10.04 | 10.10 | 9.98 | 10.07 | 10.05 | 9,700 |
14 Dec 2023 | 9.83 | 10.00 | 9.83 | 9.98 | 9.96 | 36,800 |
13 Dec 2023 | 9.90 | 9.94 | 9.81 | 9.92 | 9.90 | 45,900 |
12 Dec 2023 | 9.93 | 9.98 | 9.93 | 9.94 | 9.92 | 15,900 |
11 Dec 2023 | 9.92 | 10.00 | 9.88 | 9.98 | 9.96 | 31,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |