Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.89 | 9.90 | 9.70 | 9.74 | 9.74 | 35,350 |
02 May 2024 | 9.34 | 9.56 | 9.27 | 9.55 | 9.55 | 40,500 |
01 May 2024 | 9.23 | 9.62 | 9.13 | 9.24 | 9.24 | 13,900 |
30 Apr 2024 | 9.30 | 9.30 | 9.14 | 9.14 | 9.14 | 6,300 |
29 Apr 2024 | 9.39 | 9.51 | 9.38 | 9.41 | 9.41 | 5,000 |
26 Apr 2024 | 9.08 | 9.33 | 9.08 | 9.32 | 9.32 | 5,100 |
25 Apr 2024 | 8.94 | 9.01 | 8.88 | 9.01 | 9.01 | 27,400 |
24 Apr 2024 | 9.34 | 9.34 | 9.08 | 9.12 | 9.12 | 26,700 |
23 Apr 2024 | 8.97 | 9.30 | 8.97 | 9.22 | 9.22 | 23,100 |
22 Apr 2024 | 8.97 | 9.10 | 8.81 | 8.99 | 8.99 | 20,000 |
19 Apr 2024 | 8.97 | 9.02 | 8.82 | 8.90 | 8.90 | 11,600 |
18 Apr 2024 | 9.10 | 9.19 | 8.97 | 9.00 | 9.00 | 6,100 |
17 Apr 2024 | 9.18 | 9.19 | 9.04 | 9.04 | 9.04 | 9,000 |
16 Apr 2024 | 9.20 | 9.25 | 9.10 | 9.20 | 9.20 | 23,700 |
15 Apr 2024 | 9.70 | 9.70 | 9.24 | 9.30 | 9.30 | 22,400 |
12 Apr 2024 | 10.06 | 10.06 | 9.64 | 9.67 | 9.67 | 25,100 |
11 Apr 2024 | 10.16 | 10.16 | 10.02 | 10.14 | 10.14 | 9,600 |
10 Apr 2024 | 10.11 | 10.15 | 10.10 | 10.12 | 10.12 | 14,400 |
09 Apr 2024 | 10.50 | 10.53 | 10.40 | 10.48 | 10.48 | 20,100 |
08 Apr 2024 | 10.39 | 10.46 | 10.34 | 10.39 | 10.39 | 13,300 |
05 Apr 2024 | 10.19 | 10.33 | 10.15 | 10.23 | 10.23 | 14,700 |
04 Apr 2024 | 10.57 | 10.60 | 10.21 | 10.24 | 10.24 | 38,400 |
03 Apr 2024 | 10.29 | 10.41 | 10.29 | 10.41 | 10.41 | 9,300 |
02 Apr 2024 | 10.41 | 10.41 | 10.26 | 10.37 | 10.37 | 28,300 |
01 Apr 2024 | 10.92 | 10.92 | 10.60 | 10.74 | 10.74 | 8,200 |
28 Mar 2024 | 10.79 | 10.96 | 10.79 | 10.86 | 10.86 | 23,500 |
27 Mar 2024 | 10.58 | 10.81 | 10.45 | 10.77 | 10.77 | 11,800 |
26 Mar 2024 | 10.55 | 10.60 | 10.46 | 10.47 | 10.47 | 20,500 |
25 Mar 2024 | 10.47 | 10.64 | 10.42 | 10.44 | 10.44 | 15,400 |
22 Mar 2024 | 10.66 | 10.66 | 10.45 | 10.45 | 10.45 | 25,700 |
21 Mar 2024 | 10.84 | 10.98 | 10.69 | 10.69 | 10.69 | 20,600 |
20 Mar 2024 | 10.44 | 10.80 | 10.39 | 10.74 | 10.74 | 26,600 |
19 Mar 2024 | 10.32 | 10.43 | 10.20 | 10.42 | 10.42 | 8,900 |
19 Mar 2024 | 0.035 Dividend | |||||
18 Mar 2024 | 10.68 | 10.68 | 10.44 | 10.50 | 10.46 | 26,100 |
15 Mar 2024 | 10.44 | 10.67 | 10.44 | 10.60 | 10.56 | 27,700 |
14 Mar 2024 | 10.92 | 10.92 | 10.37 | 10.46 | 10.43 | 20,200 |
13 Mar 2024 | 11.00 | 11.06 | 10.93 | 10.93 | 10.90 | 17,300 |
12 Mar 2024 | 10.90 | 10.90 | 10.68 | 10.82 | 10.78 | 24,800 |
11 Mar 2024 | 11.08 | 11.20 | 10.78 | 10.80 | 10.76 | 29,900 |
08 Mar 2024 | 11.07 | 11.40 | 10.94 | 11.00 | 10.96 | 25,900 |
07 Mar 2024 | 10.92 | 10.99 | 10.83 | 10.95 | 10.91 | 13,800 |
06 Mar 2024 | 10.85 | 10.95 | 10.82 | 10.85 | 10.81 | 10,800 |
05 Mar 2024 | 10.94 | 10.97 | 10.60 | 10.67 | 10.63 | 34,500 |
04 Mar 2024 | 11.34 | 11.34 | 10.96 | 10.96 | 10.92 | 13,400 |
01 Mar 2024 | 11.07 | 11.33 | 10.91 | 11.17 | 11.13 | 14,700 |
29 Feb 2024 | 11.23 | 11.34 | 11.06 | 11.12 | 11.08 | 10,500 |
28 Feb 2024 | 11.15 | 11.16 | 10.95 | 11.00 | 10.96 | 15,100 |
27 Feb 2024 | 10.93 | 11.23 | 10.90 | 11.19 | 11.15 | 18,400 |
26 Feb 2024 | 10.30 | 10.71 | 10.30 | 10.61 | 10.57 | 13,000 |
23 Feb 2024 | 10.31 | 10.31 | 10.11 | 10.22 | 10.19 | 18,400 |
22 Feb 2024 | 10.37 | 10.44 | 10.29 | 10.29 | 10.26 | 33,600 |
21 Feb 2024 | 10.32 | 10.32 | 10.17 | 10.22 | 10.19 | 22,000 |
20 Feb 2024 | 10.64 | 10.64 | 10.35 | 10.45 | 10.42 | 12,800 |
16 Feb 2024 | 10.81 | 10.91 | 10.68 | 10.74 | 10.70 | 34,600 |
15 Feb 2024 | 10.83 | 10.92 | 10.71 | 10.83 | 10.79 | 29,700 |
14 Feb 2024 | 10.45 | 10.71 | 10.42 | 10.67 | 10.63 | 23,800 |
13 Feb 2024 | 10.46 | 10.47 | 10.14 | 10.23 | 10.20 | 43,700 |
12 Feb 2024 | 10.64 | 11.04 | 10.64 | 10.95 | 10.91 | 34,900 |
09 Feb 2024 | 10.48 | 10.67 | 10.48 | 10.60 | 10.57 | 12,400 |
08 Feb 2024 | 10.07 | 10.42 | 10.07 | 10.35 | 10.32 | 8,100 |
07 Feb 2024 | 10.32 | 10.32 | 9.98 | 10.06 | 10.03 | 11,800 |
06 Feb 2024 | 10.00 | 10.34 | 10.00 | 10.34 | 10.30 | 10,100 |
05 Feb 2024 | 10.07 | 10.07 | 9.85 | 9.99 | 9.96 | 5,400 |
02 Feb 2024 | 9.85 | 10.04 | 9.74 | 10.01 | 9.98 | 16,800 |
01 Feb 2024 | 9.92 | 10.03 | 9.69 | 9.99 | 9.96 | 13,600 |
31 Jan 2024 | 9.99 | 10.10 | 9.78 | 9.78 | 9.75 | 11,500 |
30 Jan 2024 | 10.30 | 10.30 | 10.01 | 10.01 | 9.98 | 24,700 |
29 Jan 2024 | 9.97 | 10.45 | 9.95 | 10.44 | 10.41 | 12,400 |
26 Jan 2024 | 9.97 | 10.07 | 9.87 | 9.88 | 9.85 | 9,600 |
25 Jan 2024 | 10.01 | 10.05 | 9.89 | 9.91 | 9.88 | 26,800 |
24 Jan 2024 | 10.20 | 10.20 | 9.93 | 9.93 | 9.90 | 19,100 |
23 Jan 2024 | 10.22 | 10.30 | 10.05 | 10.20 | 10.17 | 11,700 |
22 Jan 2024 | 9.69 | 10.16 | 9.69 | 10.01 | 9.98 | 22,700 |
19 Jan 2024 | 9.56 | 9.59 | 9.31 | 9.59 | 9.56 | 8,700 |
18 Jan 2024 | 9.75 | 9.75 | 9.38 | 9.51 | 9.48 | 10,600 |
17 Jan 2024 | 9.62 | 9.66 | 9.48 | 9.66 | 9.63 | 36,500 |
16 Jan 2024 | 10.01 | 10.01 | 9.77 | 9.80 | 9.77 | 18,700 |
12 Jan 2024 | 10.34 | 10.40 | 10.09 | 10.09 | 10.06 | 6,700 |
11 Jan 2024 | 10.56 | 10.57 | 10.20 | 10.28 | 10.25 | 17,300 |
10 Jan 2024 | 10.78 | 10.78 | 10.47 | 10.59 | 10.55 | 14,300 |
09 Jan 2024 | 10.73 | 10.91 | 10.69 | 10.73 | 10.70 | 5,100 |
08 Jan 2024 | 10.49 | 10.92 | 10.45 | 10.92 | 10.88 | 12,200 |
05 Jan 2024 | 10.50 | 10.60 | 10.32 | 10.49 | 10.46 | 22,100 |
04 Jan 2024 | 10.52 | 10.68 | 10.47 | 10.60 | 10.56 | 12,500 |
03 Jan 2024 | 10.76 | 10.76 | 10.53 | 10.55 | 10.51 | 16,100 |
02 Jan 2024 | 11.20 | 11.30 | 10.97 | 11.01 | 10.97 | 25,700 |
29 Dec 2023 | 11.72 | 11.74 | 11.35 | 11.37 | 11.33 | 16,200 |
28 Dec 2023 | 11.69 | 11.85 | 11.63 | 11.71 | 11.67 | 20,100 |
27 Dec 2023 | 11.74 | 11.79 | 11.62 | 11.72 | 11.68 | 18,900 |
26 Dec 2023 | 11.52 | 11.73 | 11.52 | 11.66 | 11.62 | 20,200 |
22 Dec 2023 | 11.33 | 11.53 | 11.25 | 11.46 | 11.42 | 13,800 |
21 Dec 2023 | 11.19 | 11.34 | 11.09 | 11.27 | 11.23 | 24,000 |
21 Dec 2023 | 0.016 Dividend | |||||
20 Dec 2023 | 11.55 | 11.67 | 10.92 | 10.92 | 10.87 | 19,600 |
19 Dec 2023 | 11.28 | 11.65 | 11.28 | 11.63 | 11.57 | 30,400 |
18 Dec 2023 | 11.25 | 11.41 | 11.18 | 11.22 | 11.17 | 34,100 |
15 Dec 2023 | 11.44 | 11.44 | 11.14 | 11.19 | 11.14 | 56,400 |
14 Dec 2023 | 11.08 | 11.44 | 11.06 | 11.39 | 11.34 | 33,100 |
13 Dec 2023 | 10.28 | 10.85 | 10.15 | 10.85 | 10.79 | 10,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |