Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 9.74 | 9.75 | 9.69 | 9.73 | 9.73 | 351,908 |
01 May 2024 | 9.65 | 9.74 | 9.64 | 9.73 | 9.73 | 408,800 |
30 Apr 2024 | 9.66 | 9.71 | 9.65 | 9.66 | 9.66 | 288,100 |
29 Apr 2024 | 9.69 | 9.70 | 9.66 | 9.69 | 9.69 | 191,900 |
26 Apr 2024 | 9.61 | 9.72 | 9.61 | 9.68 | 9.68 | 299,200 |
25 Apr 2024 | 9.54 | 9.62 | 9.53 | 9.60 | 9.60 | 384,700 |
24 Apr 2024 | 9.66 | 9.68 | 9.57 | 9.62 | 9.62 | 264,100 |
23 Apr 2024 | 9.66 | 9.68 | 9.60 | 9.67 | 9.67 | 210,900 |
22 Apr 2024 | 9.46 | 9.60 | 9.45 | 9.59 | 9.59 | 500,900 |
19 Apr 2024 | 9.42 | 9.45 | 9.42 | 9.45 | 9.45 | 168,000 |
18 Apr 2024 | 9.42 | 9.44 | 9.39 | 9.43 | 9.43 | 158,100 |
17 Apr 2024 | 9.38 | 9.44 | 9.38 | 9.44 | 9.44 | 321,600 |
16 Apr 2024 | 9.27 | 9.37 | 9.21 | 9.35 | 9.35 | 1,043,000 |
15 Apr 2024 | 9.50 | 9.52 | 9.25 | 9.26 | 9.26 | 918,400 |
12 Apr 2024 | 9.63 | 9.64 | 9.47 | 9.47 | 9.47 | 467,300 |
12 Apr 2024 | 0.078 Dividend | |||||
11 Apr 2024 | 9.77 | 9.78 | 9.67 | 9.72 | 9.64 | 512,000 |
10 Apr 2024 | 9.74 | 9.78 | 9.69 | 9.77 | 9.69 | 623,600 |
09 Apr 2024 | 9.79 | 9.80 | 9.76 | 9.80 | 9.72 | 313,300 |
08 Apr 2024 | 9.76 | 9.78 | 9.73 | 9.75 | 9.67 | 335,500 |
05 Apr 2024 | 9.74 | 9.76 | 9.70 | 9.75 | 9.67 | 292,400 |
04 Apr 2024 | 9.80 | 9.80 | 9.72 | 9.73 | 9.65 | 334,900 |
03 Apr 2024 | 9.72 | 9.78 | 9.70 | 9.77 | 9.69 | 254,100 |
02 Apr 2024 | 9.71 | 9.74 | 9.67 | 9.74 | 9.66 | 302,200 |
01 Apr 2024 | 9.77 | 9.79 | 9.70 | 9.78 | 9.70 | 481,100 |
28 Mar 2024 | 9.85 | 9.85 | 9.78 | 9.79 | 9.71 | 1,059,900 |
27 Mar 2024 | 9.83 | 9.85 | 9.79 | 9.85 | 9.77 | 346,200 |
26 Mar 2024 | 9.79 | 9.83 | 9.77 | 9.80 | 9.72 | 325,800 |
25 Mar 2024 | 9.79 | 9.80 | 9.73 | 9.73 | 9.65 | 323,900 |
22 Mar 2024 | 9.80 | 9.85 | 9.76 | 9.78 | 9.70 | 423,500 |
21 Mar 2024 | 9.80 | 9.80 | 9.74 | 9.78 | 9.70 | 308,700 |
20 Mar 2024 | 9.72 | 9.80 | 9.70 | 9.76 | 9.68 | 375,400 |
19 Mar 2024 | 9.76 | 9.77 | 9.70 | 9.74 | 9.66 | 536,900 |
18 Mar 2024 | 9.70 | 9.77 | 9.68 | 9.74 | 9.66 | 256,200 |
15 Mar 2024 | 9.66 | 9.73 | 9.64 | 9.68 | 9.60 | 177,800 |
14 Mar 2024 | 9.79 | 9.79 | 9.65 | 9.68 | 9.60 | 435,700 |
14 Mar 2024 | 0.078 Dividend | |||||
13 Mar 2024 | 9.80 | 9.91 | 9.80 | 9.88 | 9.72 | 756,200 |
12 Mar 2024 | 9.78 | 9.80 | 9.74 | 9.78 | 9.62 | 383,100 |
11 Mar 2024 | 9.80 | 9.80 | 9.74 | 9.78 | 9.62 | 401,300 |
08 Mar 2024 | 9.80 | 9.80 | 9.76 | 9.79 | 9.63 | 278,700 |
07 Mar 2024 | 9.80 | 9.82 | 9.76 | 9.78 | 9.62 | 360,500 |
06 Mar 2024 | 9.72 | 9.75 | 9.67 | 9.75 | 9.60 | 254,800 |
05 Mar 2024 | 9.74 | 9.79 | 9.69 | 9.69 | 9.54 | 307,600 |
04 Mar 2024 | 9.72 | 9.77 | 9.72 | 9.75 | 9.60 | 341,600 |
01 Mar 2024 | 9.70 | 9.79 | 9.69 | 9.78 | 9.62 | 421,700 |
29 Feb 2024 | 9.69 | 9.70 | 9.62 | 9.70 | 9.55 | 336,100 |
28 Feb 2024 | 9.56 | 9.64 | 9.53 | 9.64 | 9.49 | 197,200 |
27 Feb 2024 | 9.53 | 9.58 | 9.53 | 9.57 | 9.42 | 302,600 |
26 Feb 2024 | 9.55 | 9.58 | 9.51 | 9.52 | 9.37 | 252,900 |
23 Feb 2024 | 9.57 | 9.58 | 9.55 | 9.56 | 9.41 | 306,400 |
22 Feb 2024 | 9.58 | 9.60 | 9.56 | 9.57 | 9.42 | 343,100 |
21 Feb 2024 | 9.59 | 9.62 | 9.54 | 9.58 | 9.43 | 253,600 |
20 Feb 2024 | 9.59 | 9.62 | 9.54 | 9.58 | 9.43 | 317,000 |
16 Feb 2024 | 9.57 | 9.61 | 9.54 | 9.56 | 9.41 | 306,900 |
15 Feb 2024 | 9.63 | 9.65 | 9.57 | 9.61 | 9.46 | 353,500 |
14 Feb 2024 | 9.63 | 9.63 | 9.59 | 9.62 | 9.47 | 468,500 |
14 Feb 2024 | 0.078 Dividend | |||||
13 Feb 2024 | 9.63 | 9.68 | 9.60 | 9.66 | 9.43 | 394,600 |
12 Feb 2024 | 9.69 | 9.75 | 9.67 | 9.71 | 9.48 | 508,600 |
09 Feb 2024 | 9.63 | 9.71 | 9.61 | 9.71 | 9.48 | 417,500 |
08 Feb 2024 | 9.64 | 9.64 | 9.57 | 9.60 | 9.37 | 470,400 |
07 Feb 2024 | 9.67 | 9.67 | 9.61 | 9.64 | 9.41 | 272,900 |
06 Feb 2024 | 9.63 | 9.63 | 9.61 | 9.63 | 9.40 | 394,300 |
05 Feb 2024 | 9.63 | 9.63 | 9.53 | 9.60 | 9.37 | 344,900 |
02 Feb 2024 | 9.61 | 9.66 | 9.58 | 9.64 | 9.41 | 524,600 |
01 Feb 2024 | 9.64 | 9.66 | 9.62 | 9.64 | 9.41 | 548,500 |
31 Jan 2024 | 9.62 | 9.65 | 9.59 | 9.60 | 9.37 | 411,100 |
30 Jan 2024 | 9.62 | 9.63 | 9.60 | 9.62 | 9.39 | 420,100 |
29 Jan 2024 | 9.54 | 9.62 | 9.50 | 9.62 | 9.39 | 792,200 |
26 Jan 2024 | 9.53 | 9.54 | 9.49 | 9.52 | 9.29 | 361,800 |
25 Jan 2024 | 9.54 | 9.55 | 9.49 | 9.52 | 9.29 | 369,200 |
24 Jan 2024 | 9.55 | 9.55 | 9.45 | 9.48 | 9.25 | 375,100 |
23 Jan 2024 | 9.46 | 9.48 | 9.42 | 9.48 | 9.25 | 496,900 |
22 Jan 2024 | 9.40 | 9.48 | 9.40 | 9.45 | 9.23 | 415,400 |
19 Jan 2024 | 9.52 | 9.52 | 9.35 | 9.38 | 9.16 | 602,200 |
18 Jan 2024 | 9.53 | 9.54 | 9.46 | 9.48 | 9.25 | 540,400 |
17 Jan 2024 | 9.52 | 9.53 | 9.47 | 9.49 | 9.26 | 379,700 |
16 Jan 2024 | 9.67 | 9.67 | 9.55 | 9.56 | 9.33 | 610,900 |
12 Jan 2024 | 9.68 | 9.81 | 9.66 | 9.67 | 9.44 | 1,205,800 |
11 Jan 2024 | 9.65 | 9.69 | 9.61 | 9.68 | 9.45 | 539,000 |
11 Jan 2024 | 0.078 Dividend | |||||
10 Jan 2024 | 9.74 | 9.80 | 9.70 | 9.73 | 9.42 | 780,400 |
09 Jan 2024 | 9.71 | 9.74 | 9.62 | 9.70 | 9.39 | 582,300 |
08 Jan 2024 | 9.61 | 9.71 | 9.59 | 9.71 | 9.40 | 657,900 |
05 Jan 2024 | 9.56 | 9.64 | 9.55 | 9.57 | 9.27 | 480,300 |
04 Jan 2024 | 9.53 | 9.58 | 9.50 | 9.56 | 9.26 | 468,900 |
03 Jan 2024 | 9.50 | 9.53 | 9.46 | 9.52 | 9.22 | 519,100 |
02 Jan 2024 | 9.49 | 9.53 | 9.46 | 9.52 | 9.22 | 661,500 |
29 Dec 2023 | 9.56 | 9.59 | 9.42 | 9.43 | 9.13 | 529,000 |
28 Dec 2023 | 9.51 | 9.57 | 9.47 | 9.56 | 9.26 | 494,100 |
27 Dec 2023 | 9.48 | 9.52 | 9.45 | 9.51 | 9.21 | 623,300 |
26 Dec 2023 | 9.41 | 9.46 | 9.39 | 9.44 | 9.14 | 372,300 |
22 Dec 2023 | 9.36 | 9.46 | 9.36 | 9.41 | 9.11 | 588,300 |
21 Dec 2023 | 9.24 | 9.36 | 9.24 | 9.36 | 9.06 | 548,900 |
20 Dec 2023 | 9.29 | 9.33 | 9.21 | 9.22 | 8.93 | 654,100 |
19 Dec 2023 | 9.31 | 9.34 | 9.23 | 9.26 | 8.97 | 456,300 |
18 Dec 2023 | 9.23 | 9.29 | 9.22 | 9.27 | 8.98 | 451,900 |
15 Dec 2023 | 9.29 | 9.32 | 9.20 | 9.21 | 8.92 | 354,500 |
14 Dec 2023 | 9.16 | 9.29 | 9.13 | 9.27 | 8.98 | 764,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |