Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 9.55 | 9.64 | 9.55 | 9.64 | 9.64 | 358,679 |
01 May 2024 | 9.42 | 9.52 | 9.41 | 9.51 | 9.51 | 201,000 |
30 Apr 2024 | 9.41 | 9.46 | 9.39 | 9.39 | 9.39 | 178,500 |
29 Apr 2024 | 9.44 | 9.49 | 9.41 | 9.44 | 9.44 | 194,000 |
26 Apr 2024 | 9.38 | 9.46 | 9.38 | 9.44 | 9.44 | 193,900 |
25 Apr 2024 | 9.35 | 9.41 | 9.33 | 9.36 | 9.36 | 225,400 |
24 Apr 2024 | 9.51 | 9.51 | 9.43 | 9.44 | 9.44 | 246,900 |
23 Apr 2024 | 9.43 | 9.52 | 9.41 | 9.50 | 9.50 | 309,200 |
22 Apr 2024 | 9.38 | 9.42 | 9.36 | 9.41 | 9.41 | 215,600 |
19 Apr 2024 | 9.36 | 9.41 | 9.34 | 9.37 | 9.37 | 202,700 |
18 Apr 2024 | 9.37 | 9.41 | 9.34 | 9.38 | 9.38 | 314,700 |
17 Apr 2024 | 9.28 | 9.37 | 9.22 | 9.37 | 9.37 | 312,000 |
16 Apr 2024 | 9.33 | 9.33 | 9.22 | 9.28 | 9.28 | 440,500 |
15 Apr 2024 | 9.48 | 9.48 | 9.26 | 9.29 | 9.29 | 477,000 |
12 Apr 2024 | 9.41 | 9.46 | 9.39 | 9.45 | 9.45 | 428,600 |
11 Apr 2024 | 9.54 | 9.54 | 9.41 | 9.44 | 9.44 | 378,700 |
10 Apr 2024 | 9.57 | 9.63 | 9.48 | 9.52 | 9.52 | 662,700 |
10 Apr 2024 | 0.08 Dividend | |||||
09 Apr 2024 | 9.68 | 9.71 | 9.62 | 9.67 | 9.59 | 492,500 |
08 Apr 2024 | 9.65 | 9.70 | 9.62 | 9.64 | 9.56 | 507,800 |
05 Apr 2024 | 9.64 | 9.70 | 9.59 | 9.61 | 9.53 | 448,100 |
04 Apr 2024 | 9.65 | 9.65 | 9.58 | 9.63 | 9.55 | 512,500 |
03 Apr 2024 | 9.61 | 9.64 | 9.58 | 9.62 | 9.54 | 425,300 |
02 Apr 2024 | 9.65 | 9.68 | 9.63 | 9.65 | 9.57 | 243,700 |
01 Apr 2024 | 9.79 | 9.79 | 9.68 | 9.70 | 9.62 | 347,100 |
28 Mar 2024 | 9.75 | 9.80 | 9.74 | 9.75 | 9.67 | 472,900 |
27 Mar 2024 | 9.77 | 9.78 | 9.72 | 9.77 | 9.69 | 239,900 |
26 Mar 2024 | 9.74 | 9.75 | 9.71 | 9.72 | 9.64 | 185,500 |
25 Mar 2024 | 9.77 | 9.78 | 9.70 | 9.72 | 9.64 | 228,000 |
22 Mar 2024 | 9.78 | 9.79 | 9.72 | 9.75 | 9.67 | 275,300 |
21 Mar 2024 | 9.76 | 9.78 | 9.72 | 9.75 | 9.67 | 310,400 |
20 Mar 2024 | 9.79 | 9.79 | 9.75 | 9.76 | 9.68 | 152,900 |
19 Mar 2024 | 9.82 | 9.83 | 9.74 | 9.78 | 9.70 | 186,400 |
18 Mar 2024 | 9.78 | 9.84 | 9.78 | 9.81 | 9.73 | 326,200 |
15 Mar 2024 | 9.81 | 9.84 | 9.74 | 9.74 | 9.66 | 156,400 |
14 Mar 2024 | 9.85 | 9.85 | 9.76 | 9.80 | 9.72 | 303,600 |
13 Mar 2024 | 9.81 | 9.87 | 9.80 | 9.83 | 9.75 | 245,100 |
12 Mar 2024 | 9.80 | 9.81 | 9.72 | 9.81 | 9.73 | 260,800 |
11 Mar 2024 | 9.85 | 9.85 | 9.78 | 9.79 | 9.71 | 210,900 |
08 Mar 2024 | 9.91 | 9.93 | 9.82 | 9.83 | 9.75 | 302,300 |
08 Mar 2024 | 0.079 Dividend | |||||
07 Mar 2024 | 9.87 | 10.00 | 9.87 | 9.99 | 9.83 | 326,800 |
06 Mar 2024 | 9.88 | 9.94 | 9.87 | 9.92 | 9.76 | 290,400 |
05 Mar 2024 | 9.84 | 9.92 | 9.81 | 9.92 | 9.76 | 230,300 |
04 Mar 2024 | 9.80 | 9.83 | 9.79 | 9.83 | 9.67 | 319,000 |
01 Mar 2024 | 9.85 | 9.88 | 9.80 | 9.82 | 9.66 | 270,800 |
29 Feb 2024 | 9.81 | 9.89 | 9.78 | 9.88 | 9.72 | 359,500 |
28 Feb 2024 | 9.78 | 9.80 | 9.77 | 9.80 | 9.64 | 134,000 |
27 Feb 2024 | 9.82 | 9.87 | 9.77 | 9.78 | 9.62 | 292,800 |
26 Feb 2024 | 9.92 | 9.93 | 9.81 | 9.81 | 9.65 | 216,100 |
23 Feb 2024 | 9.87 | 9.97 | 9.79 | 9.95 | 9.79 | 767,600 |
22 Feb 2024 | 9.95 | 9.95 | 9.82 | 9.84 | 9.68 | 240,400 |
21 Feb 2024 | 9.85 | 9.95 | 9.85 | 9.88 | 9.72 | 240,300 |
20 Feb 2024 | 9.88 | 9.91 | 9.83 | 9.86 | 9.70 | 298,700 |
16 Feb 2024 | 9.93 | 9.96 | 9.84 | 9.84 | 9.68 | 351,000 |
15 Feb 2024 | 9.93 | 9.99 | 9.87 | 9.97 | 9.81 | 458,100 |
14 Feb 2024 | 9.80 | 9.98 | 9.80 | 9.89 | 9.73 | 633,900 |
13 Feb 2024 | 9.71 | 9.84 | 9.63 | 9.81 | 9.65 | 784,300 |
12 Feb 2024 | 9.86 | 9.86 | 9.71 | 9.72 | 9.56 | 368,900 |
12 Feb 2024 | 0.08 Dividend | |||||
09 Feb 2024 | 9.90 | 9.94 | 9.86 | 9.92 | 9.68 | 554,100 |
08 Feb 2024 | 9.89 | 9.95 | 9.88 | 9.91 | 9.67 | 270,200 |
07 Feb 2024 | 9.92 | 9.92 | 9.86 | 9.91 | 9.67 | 329,500 |
06 Feb 2024 | 9.79 | 9.91 | 9.74 | 9.90 | 9.66 | 456,500 |
05 Feb 2024 | 9.74 | 9.78 | 9.67 | 9.77 | 9.54 | 347,200 |
02 Feb 2024 | 9.84 | 9.84 | 9.75 | 9.78 | 9.54 | 251,300 |
01 Feb 2024 | 9.73 | 9.87 | 9.70 | 9.86 | 9.62 | 421,300 |
31 Jan 2024 | 9.75 | 9.75 | 9.67 | 9.71 | 9.48 | 326,800 |
30 Jan 2024 | 9.71 | 9.75 | 9.66 | 9.75 | 9.52 | 292,900 |
29 Jan 2024 | 9.66 | 9.73 | 9.66 | 9.68 | 9.45 | 276,900 |
26 Jan 2024 | 9.71 | 9.74 | 9.66 | 9.69 | 9.46 | 306,400 |
25 Jan 2024 | 9.63 | 9.71 | 9.63 | 9.69 | 9.46 | 247,700 |
24 Jan 2024 | 9.63 | 9.70 | 9.60 | 9.61 | 9.38 | 283,600 |
23 Jan 2024 | 9.62 | 9.66 | 9.59 | 9.63 | 9.40 | 235,000 |
22 Jan 2024 | 9.53 | 9.63 | 9.53 | 9.63 | 9.40 | 344,800 |
19 Jan 2024 | 9.61 | 9.61 | 9.47 | 9.51 | 9.28 | 698,100 |
18 Jan 2024 | 9.57 | 9.60 | 9.56 | 9.58 | 9.35 | 322,600 |
17 Jan 2024 | 9.53 | 9.57 | 9.52 | 9.57 | 9.34 | 201,700 |
16 Jan 2024 | 9.58 | 9.62 | 9.52 | 9.52 | 9.29 | 361,700 |
12 Jan 2024 | 9.69 | 9.75 | 9.60 | 9.60 | 9.37 | 540,800 |
11 Jan 2024 | 9.72 | 9.78 | 9.69 | 9.74 | 9.51 | 287,100 |
11 Jan 2024 | 0.08 Dividend | |||||
10 Jan 2024 | 9.78 | 9.85 | 9.76 | 9.80 | 9.49 | 267,500 |
09 Jan 2024 | 9.71 | 9.77 | 9.68 | 9.77 | 9.46 | 270,000 |
08 Jan 2024 | 9.67 | 9.73 | 9.65 | 9.71 | 9.40 | 275,100 |
05 Jan 2024 | 9.69 | 9.74 | 9.62 | 9.68 | 9.37 | 226,000 |
04 Jan 2024 | 9.63 | 9.71 | 9.63 | 9.69 | 9.38 | 187,300 |
03 Jan 2024 | 9.68 | 9.70 | 9.63 | 9.67 | 9.36 | 251,500 |
02 Jan 2024 | 9.58 | 9.66 | 9.57 | 9.63 | 9.32 | 243,400 |
29 Dec 2023 | 9.65 | 9.72 | 9.57 | 9.58 | 9.27 | 536,200 |
28 Dec 2023 | 9.65 | 9.74 | 9.65 | 9.70 | 9.39 | 286,600 |
27 Dec 2023 | 9.61 | 9.70 | 9.59 | 9.68 | 9.37 | 302,700 |
26 Dec 2023 | 9.58 | 9.68 | 9.56 | 9.64 | 9.33 | 313,600 |
22 Dec 2023 | 9.68 | 9.70 | 9.48 | 9.62 | 9.31 | 466,500 |
21 Dec 2023 | 9.68 | 9.70 | 9.63 | 9.64 | 9.33 | 214,200 |
20 Dec 2023 | 9.64 | 9.72 | 9.63 | 9.64 | 9.33 | 390,800 |
19 Dec 2023 | 9.63 | 9.71 | 9.62 | 9.67 | 9.36 | 363,100 |
18 Dec 2023 | 9.67 | 9.72 | 9.62 | 9.65 | 9.34 | 498,100 |
15 Dec 2023 | 9.56 | 9.69 | 9.55 | 9.64 | 9.33 | 514,200 |
14 Dec 2023 | 9.55 | 9.62 | 9.51 | 9.52 | 9.22 | 356,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |