Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.41 | 8.49 | 8.35 | 8.40 | 8.40 | 356,462 |
02 May 2024 | 8.21 | 8.34 | 8.17 | 8.33 | 8.33 | 271,300 |
01 May 2024 | 8.15 | 8.30 | 8.10 | 8.12 | 8.12 | 765,700 |
30 Apr 2024 | 8.21 | 8.23 | 8.11 | 8.11 | 8.11 | 460,400 |
29 Apr 2024 | 8.19 | 8.35 | 8.19 | 8.29 | 8.29 | 328,300 |
26 Apr 2024 | 8.13 | 8.21 | 8.09 | 8.11 | 8.11 | 326,600 |
25 Apr 2024 | 8.08 | 8.17 | 8.06 | 8.09 | 8.09 | 277,300 |
24 Apr 2024 | 8.17 | 8.19 | 8.05 | 8.16 | 8.16 | 507,500 |
23 Apr 2024 | 8.20 | 8.29 | 8.15 | 8.19 | 8.19 | 355,500 |
22 Apr 2024 | 8.23 | 8.28 | 8.15 | 8.20 | 8.20 | 391,900 |
19 Apr 2024 | 8.09 | 8.23 | 8.09 | 8.19 | 8.19 | 416,700 |
18 Apr 2024 | 8.09 | 8.15 | 8.06 | 8.12 | 8.12 | 303,400 |
17 Apr 2024 | 8.03 | 8.15 | 8.02 | 8.06 | 8.06 | 299,700 |
16 Apr 2024 | 8.15 | 8.16 | 7.98 | 7.98 | 7.98 | 548,300 |
15 Apr 2024 | 8.33 | 8.36 | 8.17 | 8.18 | 8.18 | 440,700 |
12 Apr 2024 | 8.28 | 8.33 | 8.22 | 8.31 | 8.31 | 349,000 |
11 Apr 2024 | 8.33 | 8.37 | 8.25 | 8.28 | 8.28 | 370,500 |
10 Apr 2024 | 8.41 | 8.46 | 8.23 | 8.29 | 8.29 | 859,000 |
09 Apr 2024 | 8.56 | 8.68 | 8.51 | 8.64 | 8.64 | 383,000 |
08 Apr 2024 | 8.50 | 8.59 | 8.41 | 8.49 | 8.49 | 283,400 |
05 Apr 2024 | 8.40 | 8.56 | 8.35 | 8.48 | 8.48 | 257,600 |
04 Apr 2024 | 8.63 | 8.68 | 8.41 | 8.42 | 8.42 | 325,300 |
03 Apr 2024 | 8.40 | 8.57 | 8.40 | 8.53 | 8.53 | 232,800 |
02 Apr 2024 | 8.55 | 8.60 | 8.42 | 8.50 | 8.50 | 357,100 |
01 Apr 2024 | 8.74 | 8.75 | 8.57 | 8.64 | 8.64 | 302,500 |
28 Mar 2024 | 8.60 | 8.81 | 8.60 | 8.75 | 8.75 | 484,400 |
27 Mar 2024 | 8.40 | 8.64 | 8.40 | 8.60 | 8.60 | 467,000 |
26 Mar 2024 | 8.43 | 8.47 | 8.30 | 8.30 | 8.30 | 468,600 |
25 Mar 2024 | 8.34 | 8.42 | 8.31 | 8.38 | 8.38 | 581,700 |
22 Mar 2024 | 8.68 | 8.71 | 8.32 | 8.33 | 8.33 | 597,400 |
21 Mar 2024 | 8.74 | 8.80 | 8.63 | 8.67 | 8.67 | 646,800 |
21 Mar 2024 | 0.21 Dividend | |||||
20 Mar 2024 | 8.68 | 8.96 | 8.62 | 8.92 | 8.71 | 388,300 |
19 Mar 2024 | 8.67 | 8.78 | 8.65 | 8.72 | 8.51 | 417,600 |
18 Mar 2024 | 8.75 | 8.82 | 8.65 | 8.68 | 8.48 | 387,800 |
15 Mar 2024 | 8.62 | 8.76 | 8.61 | 8.74 | 8.53 | 995,600 |
14 Mar 2024 | 8.87 | 8.88 | 8.61 | 8.68 | 8.48 | 654,000 |
13 Mar 2024 | 8.94 | 9.02 | 8.91 | 8.93 | 8.72 | 336,500 |
12 Mar 2024 | 9.06 | 9.11 | 8.90 | 8.94 | 8.73 | 563,100 |
11 Mar 2024 | 8.88 | 9.11 | 8.85 | 9.10 | 8.89 | 405,700 |
08 Mar 2024 | 8.96 | 9.07 | 8.83 | 8.89 | 8.68 | 408,600 |
07 Mar 2024 | 9.02 | 9.07 | 8.83 | 8.86 | 8.65 | 318,900 |
06 Mar 2024 | 9.08 | 9.15 | 8.97 | 8.98 | 8.77 | 325,800 |
05 Mar 2024 | 9.07 | 9.15 | 9.00 | 9.00 | 8.79 | 344,800 |
04 Mar 2024 | 9.07 | 9.14 | 8.98 | 9.12 | 8.91 | 264,400 |
01 Mar 2024 | 8.95 | 9.06 | 8.87 | 9.03 | 8.82 | 297,200 |
29 Feb 2024 | 8.93 | 9.02 | 8.87 | 8.95 | 8.74 | 488,600 |
28 Feb 2024 | 9.24 | 9.24 | 8.69 | 8.76 | 8.55 | 817,900 |
27 Feb 2024 | 9.38 | 9.45 | 9.31 | 9.37 | 9.15 | 293,700 |
26 Feb 2024 | 9.40 | 9.46 | 9.25 | 9.28 | 9.06 | 314,000 |
23 Feb 2024 | 9.34 | 9.51 | 9.28 | 9.44 | 9.22 | 322,000 |
22 Feb 2024 | 9.44 | 9.44 | 9.33 | 9.37 | 9.15 | 293,200 |
21 Feb 2024 | 9.43 | 9.55 | 9.41 | 9.45 | 9.23 | 272,200 |
20 Feb 2024 | 9.46 | 9.57 | 9.42 | 9.48 | 9.26 | 320,700 |
16 Feb 2024 | 9.58 | 9.68 | 9.51 | 9.58 | 9.35 | 274,600 |
15 Feb 2024 | 9.55 | 9.77 | 9.55 | 9.76 | 9.53 | 352,200 |
14 Feb 2024 | 9.39 | 9.51 | 9.34 | 9.45 | 9.23 | 333,000 |
13 Feb 2024 | 9.40 | 9.41 | 9.11 | 9.29 | 9.07 | 467,000 |
12 Feb 2024 | 9.63 | 9.76 | 9.62 | 9.71 | 9.48 | 292,200 |
09 Feb 2024 | 9.54 | 9.63 | 9.46 | 9.62 | 9.39 | 275,000 |
08 Feb 2024 | 9.41 | 9.56 | 9.38 | 9.54 | 9.32 | 373,300 |
07 Feb 2024 | 9.63 | 9.63 | 9.39 | 9.43 | 9.21 | 479,500 |
06 Feb 2024 | 9.53 | 9.69 | 9.52 | 9.63 | 9.40 | 287,900 |
05 Feb 2024 | 9.73 | 9.75 | 9.57 | 9.57 | 9.34 | 352,300 |
02 Feb 2024 | 10.04 | 10.19 | 9.81 | 9.88 | 9.65 | 397,500 |
01 Feb 2024 | 10.11 | 10.22 | 9.98 | 10.21 | 9.97 | 650,400 |
31 Jan 2024 | 10.35 | 10.43 | 10.10 | 10.11 | 9.87 | 330,500 |
30 Jan 2024 | 10.35 | 10.40 | 10.27 | 10.31 | 10.07 | 211,200 |
29 Jan 2024 | 10.25 | 10.39 | 10.20 | 10.39 | 10.15 | 223,600 |
26 Jan 2024 | 10.36 | 10.38 | 10.20 | 10.25 | 10.01 | 255,600 |
25 Jan 2024 | 10.31 | 10.32 | 10.14 | 10.27 | 10.03 | 343,000 |
24 Jan 2024 | 10.45 | 10.45 | 10.13 | 10.13 | 9.89 | 276,600 |
23 Jan 2024 | 10.56 | 10.58 | 10.22 | 10.29 | 10.05 | 349,500 |
22 Jan 2024 | 10.35 | 10.53 | 10.32 | 10.43 | 10.18 | 315,400 |
19 Jan 2024 | 10.24 | 10.30 | 10.13 | 10.28 | 10.04 | 257,300 |
18 Jan 2024 | 10.21 | 10.26 | 10.05 | 10.19 | 9.95 | 246,400 |
17 Jan 2024 | 10.30 | 10.39 | 10.02 | 10.19 | 9.95 | 319,600 |
16 Jan 2024 | 10.57 | 10.66 | 10.44 | 10.46 | 10.21 | 710,500 |
12 Jan 2024 | 10.76 | 10.83 | 10.65 | 10.70 | 10.45 | 217,200 |
11 Jan 2024 | 10.60 | 10.64 | 10.48 | 10.61 | 10.36 | 277,600 |
10 Jan 2024 | 10.71 | 10.77 | 10.63 | 10.65 | 10.40 | 363,300 |
09 Jan 2024 | 10.76 | 10.84 | 10.68 | 10.74 | 10.49 | 272,800 |
08 Jan 2024 | 10.65 | 10.90 | 10.65 | 10.88 | 10.62 | 255,900 |
05 Jan 2024 | 10.65 | 10.81 | 10.57 | 10.68 | 10.43 | 242,400 |
04 Jan 2024 | 10.75 | 10.85 | 10.72 | 10.72 | 10.47 | 196,000 |
03 Jan 2024 | 10.95 | 10.95 | 10.72 | 10.74 | 10.49 | 296,400 |
02 Jan 2024 | 11.07 | 11.12 | 10.96 | 11.00 | 10.74 | 335,200 |
29 Dec 2023 | 11.34 | 11.34 | 11.10 | 11.10 | 10.84 | 318,000 |
28 Dec 2023 | 11.34 | 11.40 | 11.27 | 11.39 | 11.12 | 230,500 |
27 Dec 2023 | 11.43 | 11.46 | 11.34 | 11.40 | 11.13 | 271,800 |
26 Dec 2023 | 11.34 | 11.46 | 11.25 | 11.41 | 11.14 | 388,800 |
26 Dec 2023 | 0.21 Dividend | |||||
22 Dec 2023 | 11.40 | 11.59 | 11.40 | 11.51 | 11.03 | 460,900 |
21 Dec 2023 | 11.17 | 11.35 | 11.12 | 11.33 | 10.86 | 424,800 |
20 Dec 2023 | 11.12 | 11.34 | 11.08 | 11.09 | 10.63 | 505,000 |
19 Dec 2023 | 10.90 | 11.19 | 10.90 | 11.13 | 10.67 | 379,100 |
18 Dec 2023 | 11.06 | 11.15 | 10.84 | 10.87 | 10.42 | 425,400 |
15 Dec 2023 | 11.33 | 11.36 | 10.98 | 11.06 | 10.60 | 835,200 |
14 Dec 2023 | 11.00 | 11.26 | 10.97 | 11.26 | 10.79 | 568,200 |
13 Dec 2023 | 10.45 | 10.87 | 10.34 | 10.87 | 10.42 | 457,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |