Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 9.61 | 9.64 | 9.55 | 9.63 | 9.63 | 8,400 |
04 Jun 2024 | 9.53 | 9.60 | 9.53 | 9.58 | 9.58 | 24,200 |
03 Jun 2024 | 9.47 | 9.54 | 9.47 | 9.53 | 9.53 | 11,500 |
31 May 2024 | 9.51 | 9.51 | 9.47 | 9.49 | 9.49 | 9,600 |
30 May 2024 | 9.50 | 9.51 | 9.47 | 9.49 | 9.49 | 5,700 |
29 May 2024 | 9.47 | 9.51 | 9.44 | 9.46 | 9.46 | 13,200 |
28 May 2024 | 9.56 | 9.57 | 9.51 | 9.54 | 9.54 | 5,200 |
24 May 2024 | 9.56 | 9.57 | 9.50 | 9.54 | 9.54 | 11,000 |
23 May 2024 | 9.51 | 9.59 | 9.51 | 9.53 | 9.53 | 28,900 |
22 May 2024 | 9.59 | 9.62 | 9.58 | 9.60 | 9.60 | 24,900 |
21 May 2024 | 9.65 | 9.67 | 9.61 | 9.64 | 9.64 | 15,600 |
20 May 2024 | 9.68 | 9.68 | 9.63 | 9.65 | 9.65 | 6,100 |
17 May 2024 | 9.66 | 9.67 | 9.62 | 9.63 | 9.63 | 2,600 |
16 May 2024 | 9.64 | 9.68 | 9.62 | 9.65 | 9.65 | 10,300 |
16 May 2024 | 0.026 Dividend | |||||
15 May 2024 | 9.64 | 9.69 | 9.64 | 9.68 | 9.65 | 21,200 |
14 May 2024 | 9.65 | 9.66 | 9.62 | 9.63 | 9.60 | 12,900 |
13 May 2024 | 9.67 | 9.67 | 9.62 | 9.62 | 9.59 | 24,500 |
10 May 2024 | 9.62 | 9.65 | 9.62 | 9.62 | 9.59 | 17,800 |
09 May 2024 | 9.60 | 9.66 | 9.57 | 9.62 | 9.59 | 26,600 |
08 May 2024 | 9.59 | 9.63 | 9.55 | 9.60 | 9.57 | 63,100 |
07 May 2024 | 9.60 | 9.63 | 9.57 | 9.60 | 9.57 | 26,000 |
06 May 2024 | 9.50 | 9.57 | 9.50 | 9.57 | 9.54 | 15,100 |
03 May 2024 | 9.53 | 9.57 | 9.52 | 9.52 | 9.49 | 33,200 |
02 May 2024 | 9.51 | 9.51 | 9.45 | 9.49 | 9.46 | 19,500 |
01 May 2024 | 9.52 | 9.60 | 9.50 | 9.51 | 9.48 | 7,100 |
30 Apr 2024 | 9.50 | 9.57 | 9.50 | 9.51 | 9.48 | 25,500 |
29 Apr 2024 | 9.56 | 9.56 | 9.49 | 9.52 | 9.49 | 20,400 |
26 Apr 2024 | 9.57 | 9.62 | 9.51 | 9.53 | 9.50 | 19,200 |
25 Apr 2024 | 9.56 | 9.56 | 9.50 | 9.52 | 9.49 | 5,500 |
24 Apr 2024 | 9.55 | 9.60 | 9.52 | 9.59 | 9.56 | 53,700 |
23 Apr 2024 | 9.45 | 9.60 | 9.41 | 9.54 | 9.51 | 74,500 |
22 Apr 2024 | 9.40 | 9.50 | 9.40 | 9.42 | 9.39 | 20,000 |
19 Apr 2024 | 9.53 | 9.55 | 9.40 | 9.40 | 9.37 | 15,800 |
18 Apr 2024 | 9.43 | 9.49 | 9.43 | 9.46 | 9.43 | 13,800 |
18 Apr 2024 | 0.027 Dividend | |||||
17 Apr 2024 | 9.47 | 9.52 | 9.46 | 9.48 | 9.43 | 27,300 |
16 Apr 2024 | 9.48 | 9.52 | 9.47 | 9.47 | 9.42 | 28,000 |
15 Apr 2024 | 9.49 | 9.55 | 9.49 | 9.50 | 9.45 | 16,200 |
12 Apr 2024 | 9.51 | 9.55 | 9.44 | 9.49 | 9.44 | 57,000 |
11 Apr 2024 | 9.53 | 9.53 | 9.48 | 9.50 | 9.45 | 50,600 |
10 Apr 2024 | 9.51 | 9.51 | 9.46 | 9.47 | 9.42 | 42,300 |
09 Apr 2024 | 9.57 | 9.57 | 9.52 | 9.55 | 9.50 | 51,200 |
08 Apr 2024 | 9.55 | 9.59 | 9.55 | 9.57 | 9.52 | 23,800 |
05 Apr 2024 | 9.52 | 9.56 | 9.52 | 9.54 | 9.49 | 12,800 |
04 Apr 2024 | 9.55 | 9.57 | 9.53 | 9.54 | 9.49 | 52,700 |
03 Apr 2024 | 9.58 | 9.59 | 9.53 | 9.55 | 9.50 | 21,400 |
02 Apr 2024 | 9.60 | 9.63 | 9.59 | 9.62 | 9.57 | 123,700 |
01 Apr 2024 | 9.60 | 9.74 | 9.60 | 9.63 | 9.58 | 232,300 |
28 Mar 2024 | 9.00 | 9.02 | 8.93 | 8.94 | 8.89 | 28,400 |
27 Mar 2024 | 8.97 | 9.08 | 8.93 | 8.96 | 8.91 | 18,900 |
26 Mar 2024 | 9.01 | 9.02 | 8.93 | 8.96 | 8.91 | 25,400 |
25 Mar 2024 | 8.99 | 9.02 | 8.95 | 8.97 | 8.92 | 14,400 |
22 Mar 2024 | 8.97 | 9.01 | 8.94 | 8.99 | 8.94 | 10,300 |
21 Mar 2024 | 8.97 | 9.07 | 8.92 | 8.94 | 8.89 | 28,800 |
20 Mar 2024 | 8.95 | 9.05 | 8.91 | 8.93 | 8.88 | 23,000 |
19 Mar 2024 | 8.97 | 8.99 | 8.91 | 8.91 | 8.86 | 4,500 |
19 Mar 2024 | 0.03 Dividend | |||||
18 Mar 2024 | 8.92 | 9.00 | 8.91 | 8.97 | 8.89 | 93,400 |
15 Mar 2024 | 8.94 | 8.96 | 8.90 | 8.93 | 8.85 | 30,000 |
14 Mar 2024 | 8.95 | 8.96 | 8.91 | 8.94 | 8.86 | 40,000 |
13 Mar 2024 | 8.96 | 9.01 | 8.94 | 8.95 | 8.87 | 23,600 |
12 Mar 2024 | 8.89 | 8.95 | 8.89 | 8.95 | 8.87 | 52,000 |
11 Mar 2024 | 8.87 | 8.94 | 8.87 | 8.89 | 8.81 | 26,800 |
08 Mar 2024 | 8.87 | 8.93 | 8.87 | 8.88 | 8.80 | 20,200 |
07 Mar 2024 | 8.86 | 8.87 | 8.84 | 8.86 | 8.78 | 33,300 |
06 Mar 2024 | 8.79 | 8.86 | 8.79 | 8.84 | 8.76 | 30,900 |
05 Mar 2024 | 8.83 | 8.87 | 8.80 | 8.81 | 8.73 | 39,700 |
04 Mar 2024 | 8.76 | 8.82 | 8.76 | 8.76 | 8.68 | 46,100 |
01 Mar 2024 | 8.80 | 8.83 | 8.80 | 8.83 | 8.75 | 27,800 |
29 Feb 2024 | 8.78 | 8.82 | 8.77 | 8.80 | 8.72 | 8,000 |
28 Feb 2024 | 8.73 | 8.77 | 8.73 | 8.77 | 8.69 | 17,000 |
27 Feb 2024 | 8.73 | 8.77 | 8.71 | 8.73 | 8.65 | 24,300 |
26 Feb 2024 | 8.84 | 8.84 | 8.70 | 8.72 | 8.64 | 99,100 |
23 Feb 2024 | 8.78 | 8.93 | 8.78 | 8.85 | 8.77 | 40,500 |
22 Feb 2024 | 8.89 | 8.92 | 8.85 | 8.86 | 8.78 | 183,800 |
21 Feb 2024 | 8.84 | 8.89 | 8.84 | 8.89 | 8.81 | 9,100 |
20 Feb 2024 | 8.81 | 8.87 | 8.81 | 8.86 | 8.78 | 14,900 |
16 Feb 2024 | 8.80 | 8.84 | 8.78 | 8.83 | 8.75 | 24,100 |
16 Feb 2024 | 0.029 Dividend | |||||
15 Feb 2024 | 8.82 | 8.88 | 8.82 | 8.85 | 8.74 | 11,400 |
14 Feb 2024 | 8.78 | 8.81 | 8.75 | 8.81 | 8.70 | 21,900 |
13 Feb 2024 | 8.75 | 8.78 | 8.73 | 8.75 | 8.64 | 16,800 |
12 Feb 2024 | 8.84 | 8.86 | 8.82 | 8.83 | 8.72 | 17,600 |
09 Feb 2024 | 8.78 | 8.83 | 8.78 | 8.81 | 8.70 | 23,600 |
08 Feb 2024 | 8.84 | 8.87 | 8.77 | 8.79 | 8.68 | 32,500 |
07 Feb 2024 | 8.85 | 8.89 | 8.78 | 8.80 | 8.69 | 102,600 |
06 Feb 2024 | 8.80 | 8.88 | 8.80 | 8.87 | 8.76 | 22,700 |
05 Feb 2024 | 8.82 | 8.82 | 8.78 | 8.81 | 8.70 | 15,600 |
02 Feb 2024 | 8.89 | 8.90 | 8.82 | 8.82 | 8.71 | 11,900 |
01 Feb 2024 | 8.90 | 8.96 | 8.88 | 8.95 | 8.84 | 17,600 |
31 Jan 2024 | 8.80 | 8.90 | 8.77 | 8.89 | 8.78 | 20,600 |
30 Jan 2024 | 8.76 | 8.78 | 8.76 | 8.77 | 8.66 | 16,800 |
29 Jan 2024 | 8.69 | 8.76 | 8.67 | 8.76 | 8.65 | 4,900 |
26 Jan 2024 | 8.63 | 8.69 | 8.63 | 8.67 | 8.57 | 11,500 |
25 Jan 2024 | 8.67 | 8.72 | 8.66 | 8.66 | 8.56 | 17,800 |
24 Jan 2024 | 8.64 | 8.69 | 8.63 | 8.67 | 8.57 | 16,600 |
23 Jan 2024 | 8.62 | 8.64 | 8.61 | 8.61 | 8.51 | 6,300 |
22 Jan 2024 | 8.64 | 8.69 | 8.59 | 8.65 | 8.55 | 23,000 |
19 Jan 2024 | 8.63 | 8.64 | 8.55 | 8.63 | 8.53 | 15,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |