Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 9.30 | 9.30 | 9.26 | 9.26 | 9.26 | 1,400 |
01 May 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 600 |
30 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
30 Apr 2024 | 0.036 Dividend | |||||
29 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.23 | - |
26 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.23 | 3,100 |
25 Apr 2024 | 9.28 | 9.29 | 9.28 | 9.28 | 9.24 | 5,700 |
24 Apr 2024 | 9.29 | 9.30 | 9.29 | 9.30 | 9.26 | 4,800 |
23 Apr 2024 | 9.30 | 9.31 | 9.30 | 9.30 | 9.26 | 10,700 |
22 Apr 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.25 | - |
19 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.23 | - |
18 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.27 | - |
17 Apr 2024 | 9.25 | 9.30 | 9.25 | 9.30 | 9.26 | 300 |
16 Apr 2024 | 9.27 | 9.28 | 9.27 | 9.28 | 9.24 | 4,200 |
15 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.22 | 11,900 |
12 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.24 | - |
11 Apr 2024 | 9.29 | 9.29 | 9.28 | 9.28 | 9.24 | 1,600 |
10 Apr 2024 | 9.26 | 9.27 | 9.26 | 9.26 | 9.22 | 5,600 |
09 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.27 | - |
08 Apr 2024 | 9.31 | 9.32 | 9.31 | 9.31 | 9.27 | 3,000 |
05 Apr 2024 | 9.33 | 9.33 | 9.31 | 9.31 | 9.27 | 12,600 |
04 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.29 | 300 |
03 Apr 2024 | 9.26 | 9.31 | 9.26 | 9.31 | 9.27 | 900 |
02 Apr 2024 | 9.25 | 9.31 | 9.25 | 9.30 | 9.26 | 2,300 |
01 Apr 2024 | 9.28 | 9.30 | 9.26 | 9.26 | 9.22 | 32,900 |
28 Mar 2024 | 9.35 | 9.37 | 9.35 | 9.37 | 9.33 | 8,100 |
28 Mar 2024 | 0.038 Dividend | |||||
27 Mar 2024 | 9.40 | 9.44 | 9.40 | 9.44 | 9.37 | 4,500 |
26 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.31 | - |
25 Mar 2024 | 9.40 | 9.40 | 9.39 | 9.40 | 9.33 | 10,200 |
22 Mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.32 | 300 |
21 Mar 2024 | 9.38 | 9.40 | 9.38 | 9.38 | 9.31 | 38,000 |
20 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.31 | 1,300 |
19 Mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.27 | - |
18 Mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.27 | 12,700 |
15 Mar 2024 | 9.36 | 9.36 | 9.34 | 9.36 | 9.29 | 8,900 |
14 Mar 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.26 | 2,200 |
13 Mar 2024 | 9.38 | 9.38 | 9.36 | 9.36 | 9.29 | 4,100 |
12 Mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.30 | 9,900 |
11 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.31 | 2,000 |
08 Mar 2024 | 9.40 | 9.44 | 9.40 | 9.44 | 9.37 | 16,900 |
07 Mar 2024 | 9.41 | 9.42 | 9.41 | 9.42 | 9.35 | 9,800 |
06 Mar 2024 | 9.40 | 9.40 | 9.39 | 9.39 | 9.32 | 300 |
05 Mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.34 | 100 |
04 Mar 2024 | 9.39 | 9.40 | 9.39 | 9.39 | 9.32 | 20,700 |
01 Mar 2024 | 9.39 | 9.41 | 9.39 | 9.41 | 9.34 | 2,700 |
29 Feb 2024 | 9.37 | 9.39 | 9.37 | 9.39 | 9.32 | 2,700 |
29 Feb 2024 | 0.038 Dividend | |||||
28 Feb 2024 | 9.38 | 9.42 | 9.38 | 9.42 | 9.31 | 7,900 |
27 Feb 2024 | 9.39 | 9.39 | 9.35 | 9.35 | 9.24 | 23,800 |
26 Feb 2024 | 9.40 | 9.40 | 9.35 | 9.40 | 9.29 | 4,800 |
23 Feb 2024 | 9.38 | 9.40 | 9.38 | 9.40 | 9.29 | 11,700 |
22 Feb 2024 | 9.34 | 9.36 | 9.33 | 9.36 | 9.25 | 16,100 |
21 Feb 2024 | 9.37 | 9.38 | 9.37 | 9.38 | 9.27 | 4,700 |
20 Feb 2024 | 9.33 | 9.41 | 9.33 | 9.38 | 9.27 | 7,000 |
16 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.25 | - |
15 Feb 2024 | 9.33 | 9.37 | 9.33 | 9.36 | 9.25 | 9,200 |
14 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.24 | - |
13 Feb 2024 | 9.25 | 9.28 | 9.25 | 9.28 | 9.17 | 1,800 |
12 Feb 2024 | 9.28 | 9.28 | 9.27 | 9.27 | 9.16 | 400 |
09 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | - |
08 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.20 | 700 |
07 Feb 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.23 | - |
06 Feb 2024 | 9.32 | 9.32 | 9.31 | 9.32 | 9.21 | 19,900 |
05 Feb 2024 | 9.29 | 9.30 | 9.28 | 9.29 | 9.18 | 21,600 |
02 Feb 2024 | 9.31 | 9.37 | 9.31 | 9.32 | 9.21 | 30,200 |
01 Feb 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.26 | 2,300 |
31 Jan 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.20 | 1,200 |
31 Jan 2024 | 0.05 Dividend | |||||
30 Jan 2024 | 9.35 | 9.36 | 9.34 | 9.36 | 9.20 | 2,900 |
29 Jan 2024 | 9.34 | 9.35 | 9.34 | 9.35 | 9.19 | 1,400 |
26 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.14 | 100 |
25 Jan 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.15 | - |
24 Jan 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.17 | 1,000 |
23 Jan 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.13 | - |
22 Jan 2024 | 9.30 | 9.35 | 9.29 | 9.29 | 9.13 | 4,700 |
19 Jan 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.12 | 100 |
18 Jan 2024 | 9.27 | 9.29 | 9.27 | 9.27 | 9.11 | 600 |
17 Jan 2024 | 9.30 | 9.30 | 9.28 | 9.28 | 9.12 | 2,500 |
16 Jan 2024 | 9.31 | 9.31 | 9.30 | 9.30 | 9.14 | 1,700 |
15 Jan 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.20 | 100 |
12 Jan 2024 | 9.34 | 9.37 | 9.34 | 9.35 | 9.19 | 1,300 |
11 Jan 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.16 | - |
10 Jan 2024 | 9.33 | 9.33 | 9.31 | 9.31 | 9.15 | 1,000 |
09 Jan 2024 | 9.36 | 9.36 | 9.33 | 9.33 | 9.17 | 23,800 |
08 Jan 2024 | 9.33 | 9.33 | 9.32 | 9.33 | 9.17 | 2,400 |
05 Jan 2024 | 9.33 | 9.34 | 9.30 | 9.33 | 9.17 | 3,500 |
04 Jan 2024 | 9.32 | 9.32 | 9.31 | 9.31 | 9.15 | 3,900 |
03 Jan 2024 | 9.37 | 9.38 | 9.32 | 9.38 | 9.22 | 5,300 |
02 Jan 2024 | 9.31 | 9.32 | 9.31 | 9.31 | 9.15 | 77,100 |
29 Dec 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.21 | 400 |
28 Dec 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.27 | - |
28 Dec 2023 | 0.023 Dividend | |||||
27 Dec 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.26 | 5,300 |
22 Dec 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.20 | - |
21 Dec 2023 | 9.38 | 9.40 | 9.38 | 9.39 | 9.21 | 30,400 |
20 Dec 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.19 | 600 |
19 Dec 2023 | 9.37 | 9.39 | 9.37 | 9.39 | 9.21 | 1,500 |
18 Dec 2023 | 9.35 | 9.36 | 9.35 | 9.36 | 9.18 | 1,700 |
15 Dec 2023 | 9.36 | 9.39 | 9.34 | 9.38 | 9.20 | 14,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |