Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 9.69 | 9.73 | 9.69 | 9.73 | 9.73 | 52,499 |
08 May 2024 | 9.67 | 9.68 | 9.64 | 9.68 | 9.68 | 98,900 |
07 May 2024 | 9.66 | 9.70 | 9.63 | 9.64 | 9.64 | 185,300 |
06 May 2024 | 9.69 | 9.69 | 9.61 | 9.63 | 9.63 | 136,900 |
03 May 2024 | 9.64 | 9.70 | 9.63 | 9.69 | 9.69 | 29,800 |
02 May 2024 | 9.66 | 9.66 | 9.60 | 9.64 | 9.64 | 52,300 |
01 May 2024 | 9.57 | 9.69 | 9.57 | 9.65 | 9.65 | 87,200 |
30 Apr 2024 | 9.55 | 9.58 | 9.52 | 9.58 | 9.58 | 47,100 |
29 Apr 2024 | 9.55 | 9.56 | 9.53 | 9.55 | 9.55 | 88,800 |
26 Apr 2024 | 9.55 | 9.58 | 9.52 | 9.55 | 9.55 | 66,300 |
25 Apr 2024 | 9.55 | 9.56 | 9.50 | 9.54 | 9.54 | 83,700 |
24 Apr 2024 | 9.60 | 9.62 | 9.53 | 9.56 | 9.56 | 68,400 |
23 Apr 2024 | 9.59 | 9.60 | 9.57 | 9.59 | 9.59 | 37,500 |
22 Apr 2024 | 9.61 | 9.62 | 9.58 | 9.60 | 9.60 | 49,800 |
19 Apr 2024 | 9.58 | 9.64 | 9.58 | 9.59 | 9.59 | 41,000 |
18 Apr 2024 | 9.55 | 9.60 | 9.52 | 9.58 | 9.58 | 42,800 |
18 Apr 2024 | 0.093 Dividend | |||||
17 Apr 2024 | 9.55 | 9.64 | 9.55 | 9.61 | 9.52 | 54,000 |
16 Apr 2024 | 9.57 | 9.57 | 9.50 | 9.55 | 9.46 | 53,200 |
15 Apr 2024 | 9.65 | 9.70 | 9.54 | 9.55 | 9.46 | 99,700 |
12 Apr 2024 | 9.65 | 9.70 | 9.64 | 9.65 | 9.56 | 41,400 |
11 Apr 2024 | 9.66 | 9.68 | 9.64 | 9.67 | 9.58 | 32,700 |
10 Apr 2024 | 9.66 | 9.68 | 9.64 | 9.66 | 9.57 | 30,800 |
09 Apr 2024 | 9.69 | 9.71 | 9.67 | 9.68 | 9.59 | 28,800 |
08 Apr 2024 | 9.67 | 9.70 | 9.66 | 9.70 | 9.61 | 69,200 |
05 Apr 2024 | 9.66 | 9.69 | 9.65 | 9.67 | 9.58 | 38,900 |
04 Apr 2024 | 9.70 | 9.70 | 9.63 | 9.64 | 9.55 | 91,000 |
03 Apr 2024 | 9.72 | 9.74 | 9.66 | 9.69 | 9.60 | 78,300 |
02 Apr 2024 | 9.71 | 9.71 | 9.66 | 9.71 | 9.62 | 46,600 |
01 Apr 2024 | 9.74 | 9.74 | 9.68 | 9.72 | 9.63 | 79,100 |
28 Mar 2024 | 9.72 | 9.74 | 9.67 | 9.68 | 9.59 | 83,700 |
27 Mar 2024 | 9.68 | 9.70 | 9.67 | 9.69 | 9.60 | 47,600 |
26 Mar 2024 | 9.64 | 9.68 | 9.63 | 9.66 | 9.57 | 66,200 |
25 Mar 2024 | 9.63 | 9.70 | 9.63 | 9.65 | 9.56 | 38,500 |
22 Mar 2024 | 9.70 | 9.72 | 9.63 | 9.64 | 9.55 | 43,100 |
21 Mar 2024 | 9.67 | 9.70 | 9.67 | 9.68 | 9.59 | 28,400 |
20 Mar 2024 | 9.64 | 9.69 | 9.63 | 9.68 | 9.59 | 91,300 |
19 Mar 2024 | 9.66 | 9.67 | 9.63 | 9.65 | 9.56 | 86,700 |
18 Mar 2024 | 9.65 | 9.66 | 9.63 | 9.65 | 9.56 | 39,500 |
15 Mar 2024 | 9.66 | 9.68 | 9.63 | 9.65 | 9.56 | 71,500 |
14 Mar 2024 | 9.73 | 9.73 | 9.63 | 9.68 | 9.59 | 56,200 |
14 Mar 2024 | 0.093 Dividend | |||||
13 Mar 2024 | 9.80 | 9.81 | 9.76 | 9.78 | 9.59 | 78,100 |
12 Mar 2024 | 9.78 | 9.80 | 9.76 | 9.80 | 9.61 | 59,600 |
11 Mar 2024 | 9.72 | 9.79 | 9.69 | 9.79 | 9.60 | 103,500 |
08 Mar 2024 | 9.77 | 9.78 | 9.68 | 9.71 | 9.52 | 35,400 |
07 Mar 2024 | 9.75 | 9.78 | 9.70 | 9.73 | 9.54 | 35,600 |
06 Mar 2024 | 9.70 | 9.75 | 9.70 | 9.75 | 9.56 | 31,100 |
05 Mar 2024 | 9.71 | 9.72 | 9.65 | 9.67 | 9.49 | 40,200 |
04 Mar 2024 | 9.72 | 9.72 | 9.67 | 9.68 | 9.50 | 28,000 |
01 Mar 2024 | 9.72 | 9.73 | 9.69 | 9.72 | 9.53 | 112,900 |
29 Feb 2024 | 9.70 | 9.75 | 9.66 | 9.69 | 9.50 | 55,400 |
28 Feb 2024 | 9.65 | 9.67 | 9.65 | 9.67 | 9.49 | 27,600 |
27 Feb 2024 | 9.62 | 9.65 | 9.62 | 9.65 | 9.47 | 23,200 |
26 Feb 2024 | 9.61 | 9.64 | 9.58 | 9.62 | 9.44 | 36,100 |
23 Feb 2024 | 9.67 | 9.70 | 9.60 | 9.61 | 9.43 | 30,800 |
22 Feb 2024 | 9.67 | 9.72 | 9.62 | 9.63 | 9.45 | 37,800 |
21 Feb 2024 | 9.61 | 9.69 | 9.61 | 9.65 | 9.47 | 55,600 |
20 Feb 2024 | 9.56 | 9.64 | 9.56 | 9.60 | 9.42 | 45,500 |
16 Feb 2024 | 9.62 | 9.63 | 9.58 | 9.63 | 9.45 | 36,600 |
15 Feb 2024 | 9.70 | 9.75 | 9.61 | 9.63 | 9.45 | 74,100 |
15 Feb 2024 | 0.093 Dividend | |||||
14 Feb 2024 | 9.69 | 9.80 | 9.65 | 9.77 | 9.49 | 105,100 |
13 Feb 2024 | 9.64 | 9.66 | 9.61 | 9.65 | 9.38 | 54,200 |
12 Feb 2024 | 9.68 | 9.68 | 9.61 | 9.65 | 9.38 | 54,200 |
09 Feb 2024 | 9.69 | 9.69 | 9.65 | 9.68 | 9.40 | 37,300 |
08 Feb 2024 | 9.71 | 9.71 | 9.63 | 9.67 | 9.40 | 32,500 |
07 Feb 2024 | 9.68 | 9.72 | 9.65 | 9.69 | 9.41 | 48,100 |
06 Feb 2024 | 9.56 | 9.65 | 9.52 | 9.64 | 9.37 | 60,300 |
05 Feb 2024 | 9.54 | 9.56 | 9.47 | 9.53 | 9.26 | 36,200 |
02 Feb 2024 | 9.54 | 9.55 | 9.49 | 9.53 | 9.26 | 41,800 |
01 Feb 2024 | 9.49 | 9.55 | 9.49 | 9.54 | 9.27 | 48,100 |
31 Jan 2024 | 9.55 | 9.55 | 9.47 | 9.49 | 9.22 | 93,300 |
30 Jan 2024 | 9.46 | 9.49 | 9.44 | 9.48 | 9.21 | 34,700 |
29 Jan 2024 | 9.43 | 9.47 | 9.38 | 9.42 | 9.15 | 39,400 |
26 Jan 2024 | 9.41 | 9.44 | 9.34 | 9.39 | 9.12 | 62,700 |
25 Jan 2024 | 9.37 | 9.43 | 9.34 | 9.41 | 9.14 | 33,600 |
24 Jan 2024 | 9.38 | 9.41 | 9.30 | 9.34 | 9.07 | 114,800 |
23 Jan 2024 | 9.34 | 9.35 | 9.24 | 9.30 | 9.04 | 72,400 |
22 Jan 2024 | 9.30 | 9.36 | 9.26 | 9.32 | 9.06 | 76,900 |
19 Jan 2024 | 9.20 | 9.29 | 9.12 | 9.29 | 9.03 | 223,800 |
18 Jan 2024 | 9.25 | 9.28 | 9.18 | 9.20 | 8.94 | 88,200 |
17 Jan 2024 | 9.24 | 9.29 | 9.20 | 9.21 | 8.95 | 86,700 |
16 Jan 2024 | 9.28 | 9.34 | 9.19 | 9.20 | 8.94 | 127,500 |
12 Jan 2024 | 9.30 | 9.30 | 9.22 | 9.24 | 8.98 | 38,900 |
11 Jan 2024 | 9.25 | 9.28 | 9.21 | 9.27 | 9.01 | 81,400 |
10 Jan 2024 | 9.27 | 9.29 | 9.21 | 9.22 | 8.96 | 144,900 |
09 Jan 2024 | 9.22 | 9.25 | 9.20 | 9.25 | 8.99 | 52,600 |
08 Jan 2024 | 9.17 | 9.22 | 9.16 | 9.22 | 8.96 | 78,300 |
05 Jan 2024 | 9.15 | 9.15 | 9.05 | 9.14 | 8.88 | 87,800 |
04 Jan 2024 | 8.96 | 9.10 | 8.96 | 9.10 | 8.84 | 147,100 |
03 Jan 2024 | 9.15 | 9.19 | 8.92 | 8.99 | 8.73 | 190,400 |
02 Jan 2024 | 9.22 | 9.27 | 9.11 | 9.16 | 8.90 | 107,300 |
29 Dec 2023 | 9.19 | 9.27 | 9.17 | 9.17 | 8.91 | 86,900 |
28 Dec 2023 | 9.20 | 9.24 | 9.15 | 9.16 | 8.90 | 43,600 |
28 Dec 2023 | 0.093 Dividend | |||||
27 Dec 2023 | 9.33 | 9.37 | 9.24 | 9.25 | 8.90 | 76,000 |
26 Dec 2023 | 9.33 | 9.35 | 9.26 | 9.30 | 8.94 | 58,200 |
22 Dec 2023 | 9.28 | 9.35 | 9.27 | 9.27 | 8.92 | 33,700 |
21 Dec 2023 | 9.27 | 9.35 | 9.22 | 9.23 | 8.88 | 55,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |