Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 9.02 | 9.11 | 8.98 | 9.05 | 9.05 | 99,206 |
01 May 2024 | 8.86 | 9.06 | 8.86 | 8.95 | 8.95 | 83,300 |
30 Apr 2024 | 8.95 | 8.98 | 8.87 | 8.88 | 8.88 | 73,100 |
29 Apr 2024 | 8.93 | 8.99 | 8.92 | 8.98 | 8.98 | 62,600 |
26 Apr 2024 | 8.81 | 8.91 | 8.81 | 8.89 | 8.89 | 59,200 |
25 Apr 2024 | 8.77 | 8.79 | 8.66 | 8.77 | 8.77 | 78,500 |
24 Apr 2024 | 8.90 | 8.93 | 8.81 | 8.83 | 8.83 | 91,700 |
23 Apr 2024 | 8.77 | 8.94 | 8.77 | 8.88 | 8.88 | 84,400 |
22 Apr 2024 | 8.69 | 8.78 | 8.64 | 8.77 | 8.77 | 75,800 |
19 Apr 2024 | 8.62 | 8.70 | 8.59 | 8.64 | 8.64 | 109,700 |
18 Apr 2024 | 8.70 | 8.73 | 8.60 | 8.62 | 8.62 | 127,200 |
17 Apr 2024 | 8.90 | 8.90 | 8.67 | 8.69 | 8.69 | 128,500 |
16 Apr 2024 | 8.73 | 8.78 | 8.69 | 8.76 | 8.76 | 55,700 |
15 Apr 2024 | 8.94 | 8.99 | 8.71 | 8.73 | 8.73 | 128,000 |
12 Apr 2024 | 9.05 | 9.10 | 8.89 | 8.91 | 8.91 | 105,300 |
11 Apr 2024 | 9.14 | 9.15 | 9.04 | 9.12 | 9.12 | 168,200 |
10 Apr 2024 | 9.13 | 9.23 | 9.06 | 9.09 | 9.09 | 89,300 |
09 Apr 2024 | 9.31 | 9.31 | 9.25 | 9.28 | 9.28 | 72,000 |
08 Apr 2024 | 9.27 | 9.30 | 9.23 | 9.28 | 9.28 | 82,900 |
05 Apr 2024 | 9.12 | 9.23 | 9.12 | 9.20 | 9.20 | 130,300 |
04 Apr 2024 | 9.32 | 9.35 | 9.13 | 9.14 | 9.14 | 113,700 |
03 Apr 2024 | 9.17 | 9.25 | 9.17 | 9.23 | 9.23 | 217,100 |
02 Apr 2024 | 9.27 | 9.27 | 9.16 | 9.22 | 9.22 | 144,000 |
01 Apr 2024 | 9.45 | 9.45 | 9.32 | 9.35 | 9.35 | 135,400 |
28 Mar 2024 | 9.34 | 9.47 | 9.34 | 9.45 | 9.45 | 136,300 |
27 Mar 2024 | 9.24 | 9.32 | 9.20 | 9.31 | 9.31 | 172,200 |
26 Mar 2024 | 9.25 | 9.28 | 9.19 | 9.20 | 9.20 | 106,200 |
25 Mar 2024 | 9.19 | 9.26 | 9.19 | 9.21 | 9.21 | 62,500 |
22 Mar 2024 | 9.31 | 9.31 | 9.20 | 9.24 | 9.24 | 116,400 |
21 Mar 2024 | 9.21 | 9.31 | 9.21 | 9.30 | 9.30 | 153,800 |
20 Mar 2024 | 9.02 | 9.22 | 8.99 | 9.17 | 9.17 | 147,400 |
19 Mar 2024 | 8.97 | 9.04 | 8.95 | 9.02 | 9.02 | 88,600 |
18 Mar 2024 | 9.06 | 9.06 | 8.98 | 9.01 | 9.01 | 107,700 |
15 Mar 2024 | 8.95 | 9.04 | 8.95 | 9.03 | 9.03 | 69,200 |
14 Mar 2024 | 9.20 | 9.22 | 8.99 | 9.00 | 9.00 | 135,500 |
13 Mar 2024 | 9.21 | 9.26 | 9.20 | 9.22 | 9.22 | 65,300 |
12 Mar 2024 | 9.10 | 9.20 | 9.07 | 9.18 | 9.18 | 95,600 |
11 Mar 2024 | 9.25 | 9.27 | 9.10 | 9.13 | 9.13 | 134,000 |
08 Mar 2024 | 9.29 | 9.41 | 9.22 | 9.28 | 9.28 | 166,300 |
08 Mar 2024 | 0.17 Dividend | |||||
07 Mar 2024 | 9.50 | 9.51 | 9.39 | 9.40 | 9.23 | 104,600 |
06 Mar 2024 | 9.43 | 9.48 | 9.37 | 9.43 | 9.26 | 125,300 |
05 Mar 2024 | 9.45 | 9.46 | 9.32 | 9.35 | 9.18 | 114,200 |
04 Mar 2024 | 9.40 | 9.49 | 9.40 | 9.47 | 9.30 | 130,100 |
01 Mar 2024 | 9.37 | 9.46 | 9.36 | 9.42 | 9.25 | 125,300 |
29 Feb 2024 | 9.34 | 9.37 | 9.31 | 9.33 | 9.16 | 76,700 |
28 Feb 2024 | 9.30 | 9.32 | 9.24 | 9.26 | 9.09 | 72,700 |
27 Feb 2024 | 9.30 | 9.38 | 9.30 | 9.32 | 9.15 | 97,500 |
26 Feb 2024 | 9.17 | 9.26 | 9.17 | 9.23 | 9.06 | 87,900 |
23 Feb 2024 | 9.19 | 9.23 | 9.16 | 9.17 | 9.00 | 78,900 |
22 Feb 2024 | 9.18 | 9.26 | 9.14 | 9.15 | 8.98 | 104,700 |
21 Feb 2024 | 9.19 | 9.19 | 9.10 | 9.16 | 8.99 | 69,700 |
20 Feb 2024 | 9.38 | 9.43 | 9.23 | 9.24 | 9.07 | 77,100 |
16 Feb 2024 | 9.43 | 9.50 | 9.37 | 9.40 | 9.23 | 124,400 |
15 Feb 2024 | 9.30 | 9.47 | 9.27 | 9.44 | 9.27 | 147,500 |
14 Feb 2024 | 9.15 | 9.28 | 9.13 | 9.27 | 9.10 | 98,200 |
13 Feb 2024 | 9.22 | 9.22 | 9.04 | 9.08 | 8.92 | 126,800 |
12 Feb 2024 | 9.25 | 9.39 | 9.25 | 9.38 | 9.21 | 101,000 |
09 Feb 2024 | 9.21 | 9.25 | 9.16 | 9.25 | 9.08 | 81,100 |
08 Feb 2024 | 9.09 | 9.18 | 9.05 | 9.16 | 8.99 | 66,800 |
07 Feb 2024 | 9.04 | 9.10 | 9.00 | 9.08 | 8.92 | 74,500 |
06 Feb 2024 | 8.92 | 9.03 | 8.91 | 9.02 | 8.86 | 97,300 |
05 Feb 2024 | 8.89 | 8.95 | 8.84 | 8.95 | 8.79 | 118,600 |
02 Feb 2024 | 9.02 | 9.04 | 8.93 | 9.01 | 8.85 | 157,600 |
01 Feb 2024 | 9.06 | 9.09 | 8.96 | 9.09 | 8.93 | 140,600 |
31 Jan 2024 | 9.17 | 9.18 | 9.01 | 9.01 | 8.85 | 158,400 |
30 Jan 2024 | 9.17 | 9.19 | 9.16 | 9.19 | 9.02 | 100,900 |
29 Jan 2024 | 9.13 | 9.17 | 9.12 | 9.17 | 9.00 | 122,700 |
26 Jan 2024 | 9.17 | 9.21 | 9.08 | 9.11 | 8.95 | 80,400 |
25 Jan 2024 | 9.15 | 9.17 | 9.07 | 9.12 | 8.96 | 73,900 |
24 Jan 2024 | 9.17 | 9.19 | 9.03 | 9.03 | 8.87 | 155,400 |
23 Jan 2024 | 9.15 | 9.18 | 9.06 | 9.10 | 8.94 | 114,600 |
22 Jan 2024 | 8.97 | 9.06 | 8.97 | 9.06 | 8.90 | 115,200 |
19 Jan 2024 | 8.91 | 8.91 | 8.77 | 8.88 | 8.72 | 90,100 |
18 Jan 2024 | 8.80 | 8.87 | 8.74 | 8.84 | 8.68 | 92,400 |
17 Jan 2024 | 8.71 | 8.80 | 8.65 | 8.76 | 8.60 | 128,100 |
16 Jan 2024 | 8.88 | 8.95 | 8.76 | 8.77 | 8.61 | 190,400 |
12 Jan 2024 | 8.90 | 8.97 | 8.89 | 8.95 | 8.79 | 82,700 |
11 Jan 2024 | 8.97 | 8.97 | 8.82 | 8.87 | 8.71 | 139,200 |
10 Jan 2024 | 8.95 | 8.97 | 8.82 | 8.97 | 8.81 | 159,900 |
09 Jan 2024 | 9.13 | 9.13 | 8.90 | 8.95 | 8.79 | 135,300 |
08 Jan 2024 | 8.95 | 9.16 | 8.93 | 9.09 | 8.93 | 134,100 |
05 Jan 2024 | 8.99 | 9.05 | 8.90 | 8.93 | 8.77 | 65,100 |
04 Jan 2024 | 8.90 | 9.06 | 8.90 | 9.00 | 8.84 | 117,400 |
03 Jan 2024 | 9.04 | 9.05 | 8.87 | 8.90 | 8.74 | 87,600 |
02 Jan 2024 | 9.16 | 9.24 | 9.07 | 9.09 | 8.93 | 143,700 |
29 Dec 2023 | 9.30 | 9.37 | 9.21 | 9.24 | 9.07 | 121,500 |
28 Dec 2023 | 9.30 | 9.39 | 9.29 | 9.31 | 9.14 | 106,000 |
27 Dec 2023 | 9.33 | 9.39 | 9.33 | 9.34 | 9.17 | 145,900 |
26 Dec 2023 | 9.23 | 9.35 | 9.19 | 9.33 | 9.16 | 229,000 |
22 Dec 2023 | 9.19 | 9.27 | 9.19 | 9.24 | 9.07 | 139,000 |
21 Dec 2023 | 8.98 | 9.08 | 8.98 | 9.07 | 8.91 | 98,500 |
20 Dec 2023 | 9.09 | 9.18 | 8.90 | 8.91 | 8.75 | 135,200 |
19 Dec 2023 | 8.94 | 9.12 | 8.94 | 9.09 | 8.93 | 168,600 |
18 Dec 2023 | 9.01 | 9.01 | 8.91 | 8.92 | 8.76 | 165,600 |
15 Dec 2023 | 8.99 | 9.09 | 8.95 | 8.95 | 8.79 | 84,300 |
14 Dec 2023 | 8.80 | 9.00 | 8.80 | 8.98 | 8.82 | 146,900 |
13 Dec 2023 | 8.39 | 8.71 | 8.39 | 8.71 | 8.55 | 110,600 |
12 Dec 2023 | 8.47 | 8.48 | 8.37 | 8.38 | 8.23 | 139,900 |
11 Dec 2023 | 8.52 | 8.57 | 8.47 | 8.51 | 8.36 | 110,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |