Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 8.89 | 9.03 | 8.89 | 8.97 | 8.97 | 6,437,401 |
18 Apr 2024 | 8.86 | 8.91 | 8.82 | 8.90 | 8.90 | 5,832,100 |
17 Apr 2024 | 8.90 | 8.93 | 8.82 | 8.83 | 8.83 | 4,731,500 |
16 Apr 2024 | 8.91 | 8.94 | 8.80 | 8.83 | 8.83 | 6,824,400 |
15 Apr 2024 | 9.02 | 9.08 | 8.91 | 8.94 | 8.94 | 7,749,000 |
12 Apr 2024 | 9.01 | 9.07 | 8.90 | 8.91 | 8.91 | 6,051,700 |
11 Apr 2024 | 9.13 | 9.18 | 9.06 | 9.07 | 9.07 | 5,084,700 |
10 Apr 2024 | 9.21 | 9.27 | 9.06 | 9.11 | 9.11 | 7,604,100 |
09 Apr 2024 | 9.22 | 9.38 | 9.16 | 9.38 | 9.38 | 6,915,300 |
08 Apr 2024 | 9.25 | 9.26 | 9.13 | 9.15 | 9.15 | 6,572,100 |
05 Apr 2024 | 9.14 | 9.22 | 9.09 | 9.21 | 9.21 | 4,010,300 |
04 Apr 2024 | 9.25 | 9.39 | 9.14 | 9.17 | 9.17 | 9,661,400 |
03 Apr 2024 | 9.27 | 9.30 | 9.16 | 9.18 | 9.18 | 8,951,400 |
02 Apr 2024 | 9.38 | 9.40 | 9.23 | 9.31 | 9.31 | 7,069,800 |
01 Apr 2024 | 9.55 | 9.56 | 9.40 | 9.45 | 9.45 | 5,219,800 |
28 Mar 2024 | 9.49 | 9.56 | 9.48 | 9.51 | 9.51 | 6,440,900 |
27 Mar 2024 | 9.22 | 9.48 | 9.21 | 9.48 | 9.48 | 8,292,000 |
26 Mar 2024 | 9.30 | 9.32 | 9.19 | 9.19 | 9.19 | 6,211,300 |
25 Mar 2024 | 9.14 | 9.33 | 9.14 | 9.29 | 9.29 | 5,675,000 |
22 Mar 2024 | 9.29 | 9.34 | 9.22 | 9.23 | 9.23 | 5,787,700 |
21 Mar 2024 | 9.22 | 9.30 | 9.17 | 9.28 | 9.28 | 4,727,600 |
20 Mar 2024 | 9.13 | 9.37 | 9.03 | 9.15 | 9.15 | 10,119,400 |
19 Mar 2024 | 9.42 | 9.51 | 9.37 | 9.38 | 9.38 | 7,060,800 |
18 Mar 2024 | 9.46 | 9.55 | 9.42 | 9.42 | 9.42 | 7,358,800 |
15 Mar 2024 | 9.36 | 9.51 | 9.36 | 9.48 | 9.48 | 28,516,200 |
14 Mar 2024 | 9.47 | 9.55 | 9.32 | 9.43 | 9.43 | 11,237,200 |
13 Mar 2024 | 9.53 | 9.55 | 9.46 | 9.52 | 9.52 | 5,431,200 |
12 Mar 2024 | 9.50 | 9.54 | 9.39 | 9.49 | 9.49 | 6,307,500 |
11 Mar 2024 | 9.36 | 9.53 | 9.36 | 9.47 | 9.47 | 6,282,000 |
08 Mar 2024 | 9.42 | 9.47 | 9.34 | 9.36 | 9.36 | 8,001,900 |
07 Mar 2024 | 9.30 | 9.43 | 9.26 | 9.42 | 9.42 | 9,674,900 |
06 Mar 2024 | 9.22 | 9.24 | 9.09 | 9.20 | 9.20 | 6,619,900 |
05 Mar 2024 | 9.16 | 9.27 | 9.14 | 9.17 | 9.17 | 7,177,800 |
04 Mar 2024 | 9.19 | 9.34 | 9.16 | 9.17 | 9.17 | 12,554,100 |
01 Mar 2024 | 9.05 | 9.11 | 8.98 | 9.09 | 9.09 | 7,010,800 |
29 Feb 2024 | 8.97 | 9.16 | 8.97 | 9.06 | 9.06 | 16,220,300 |
28 Feb 2024 | 8.89 | 8.98 | 8.85 | 8.87 | 8.87 | 8,035,500 |
27 Feb 2024 | 9.07 | 9.13 | 8.92 | 8.95 | 8.95 | 10,091,700 |
27 Feb 2024 | 0.125 Dividend | |||||
26 Feb 2024 | 9.25 | 9.26 | 9.12 | 9.14 | 9.02 | 8,232,600 |
23 Feb 2024 | 9.28 | 9.31 | 9.22 | 9.27 | 9.14 | 6,654,600 |
22 Feb 2024 | 9.18 | 9.28 | 9.10 | 9.26 | 9.13 | 8,151,100 |
21 Feb 2024 | 9.18 | 9.22 | 9.10 | 9.21 | 9.08 | 8,398,000 |
20 Feb 2024 | 8.99 | 9.19 | 8.98 | 9.12 | 9.00 | 11,052,300 |
16 Feb 2024 | 8.95 | 9.08 | 8.93 | 9.04 | 8.92 | 9,686,200 |
15 Feb 2024 | 8.98 | 9.02 | 8.93 | 8.99 | 8.87 | 7,986,300 |
14 Feb 2024 | 8.90 | 8.97 | 8.86 | 8.95 | 8.83 | 8,161,200 |
13 Feb 2024 | 9.06 | 9.07 | 8.78 | 8.88 | 8.76 | 12,786,000 |
12 Feb 2024 | 9.12 | 9.23 | 9.09 | 9.18 | 9.05 | 8,115,600 |
09 Feb 2024 | 9.11 | 9.14 | 8.99 | 9.10 | 8.98 | 8,056,900 |
08 Feb 2024 | 9.37 | 9.38 | 8.87 | 9.16 | 9.03 | 12,951,000 |
07 Feb 2024 | 9.35 | 9.56 | 9.28 | 9.38 | 9.25 | 15,252,700 |
06 Feb 2024 | 9.22 | 9.31 | 9.15 | 9.18 | 9.05 | 15,946,000 |
05 Feb 2024 | 9.32 | 9.36 | 9.18 | 9.22 | 9.09 | 21,050,900 |
02 Feb 2024 | 9.39 | 9.41 | 9.28 | 9.39 | 9.26 | 10,664,900 |
01 Feb 2024 | 9.47 | 9.49 | 9.28 | 9.46 | 9.33 | 9,631,800 |
31 Jan 2024 | 9.59 | 9.64 | 9.39 | 9.43 | 9.30 | 15,845,700 |
30 Jan 2024 | 9.53 | 9.64 | 9.49 | 9.56 | 9.43 | 7,510,000 |
29 Jan 2024 | 9.53 | 9.60 | 9.48 | 9.58 | 9.45 | 6,696,000 |
26 Jan 2024 | 9.52 | 9.58 | 9.48 | 9.54 | 9.41 | 6,430,700 |
25 Jan 2024 | 9.44 | 9.50 | 9.40 | 9.47 | 9.34 | 6,528,500 |
24 Jan 2024 | 9.45 | 9.48 | 9.30 | 9.31 | 9.18 | 9,009,100 |
23 Jan 2024 | 9.52 | 9.56 | 9.44 | 9.47 | 9.34 | 6,110,800 |
22 Jan 2024 | 9.47 | 9.50 | 9.40 | 9.46 | 9.33 | 6,883,800 |
19 Jan 2024 | 9.45 | 9.50 | 9.36 | 9.47 | 9.34 | 6,896,200 |
18 Jan 2024 | 9.46 | 9.48 | 9.38 | 9.45 | 9.32 | 4,523,700 |
17 Jan 2024 | 9.50 | 9.57 | 9.44 | 9.46 | 9.33 | 5,516,100 |
16 Jan 2024 | 9.65 | 9.65 | 9.49 | 9.58 | 9.45 | 7,858,400 |
12 Jan 2024 | 9.91 | 9.92 | 9.73 | 9.75 | 9.62 | 7,266,000 |
11 Jan 2024 | 9.76 | 9.89 | 9.66 | 9.84 | 9.71 | 12,217,300 |
10 Jan 2024 | 9.71 | 9.78 | 9.69 | 9.76 | 9.63 | 6,145,400 |
09 Jan 2024 | 9.74 | 9.78 | 9.70 | 9.77 | 9.64 | 6,565,000 |
08 Jan 2024 | 9.67 | 9.82 | 9.66 | 9.81 | 9.68 | 8,529,300 |
05 Jan 2024 | 9.58 | 9.74 | 9.54 | 9.74 | 9.61 | 13,936,300 |
04 Jan 2024 | 9.56 | 9.67 | 9.51 | 9.64 | 9.51 | 8,856,000 |
03 Jan 2024 | 9.65 | 9.68 | 9.54 | 9.60 | 9.47 | 7,015,100 |
02 Jan 2024 | 9.64 | 9.93 | 9.61 | 9.75 | 9.62 | 10,438,900 |
29 Dec 2023 | 9.68 | 9.73 | 9.61 | 9.64 | 9.51 | 5,774,600 |
28 Dec 2023 | 9.72 | 9.75 | 9.66 | 9.71 | 9.58 | 4,702,100 |
27 Dec 2023 | 9.80 | 9.80 | 9.67 | 9.72 | 9.59 | 7,482,400 |
26 Dec 2023 | 9.66 | 9.72 | 9.61 | 9.68 | 9.55 | 4,547,500 |
22 Dec 2023 | 9.71 | 9.78 | 9.66 | 9.68 | 9.55 | 5,846,200 |
21 Dec 2023 | 9.68 | 9.72 | 9.58 | 9.71 | 9.58 | 5,274,200 |
20 Dec 2023 | 9.75 | 9.79 | 9.61 | 9.62 | 9.49 | 7,454,700 |
19 Dec 2023 | 9.74 | 9.81 | 9.71 | 9.74 | 9.61 | 5,661,400 |
18 Dec 2023 | 9.67 | 9.74 | 9.63 | 9.68 | 9.55 | 6,487,900 |
15 Dec 2023 | 9.68 | 9.74 | 9.53 | 9.60 | 9.47 | 22,032,200 |
14 Dec 2023 | 9.81 | 9.98 | 9.69 | 9.71 | 9.58 | 18,678,900 |
13 Dec 2023 | 9.42 | 9.74 | 9.40 | 9.74 | 9.61 | 7,820,800 |
12 Dec 2023 | 9.53 | 9.55 | 9.36 | 9.44 | 9.31 | 6,699,400 |
11 Dec 2023 | 9.61 | 9.65 | 9.53 | 9.57 | 9.44 | 6,075,400 |
08 Dec 2023 | 9.65 | 9.77 | 9.62 | 9.65 | 9.52 | 8,468,900 |
07 Dec 2023 | 9.45 | 9.66 | 9.40 | 9.64 | 9.51 | 10,038,000 |
06 Dec 2023 | 9.45 | 9.50 | 9.37 | 9.41 | 9.28 | 7,597,300 |
05 Dec 2023 | 9.43 | 9.43 | 9.25 | 9.37 | 9.24 | 10,102,700 |
04 Dec 2023 | 9.48 | 9.57 | 9.46 | 9.48 | 9.35 | 10,791,000 |
01 Dec 2023 | 9.46 | 9.58 | 9.35 | 9.56 | 9.43 | 6,790,900 |
30 Nov 2023 | 9.50 | 9.52 | 9.42 | 9.48 | 9.35 | 12,763,800 |
29 Nov 2023 | 9.32 | 9.51 | 9.32 | 9.49 | 9.36 | 6,614,500 |
28 Nov 2023 | 9.38 | 9.41 | 9.28 | 9.30 | 9.17 | 6,681,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |