Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 8.94 | 8.96 | 8.94 | 8.94 | 8.94 | 81,500 |
23 Apr 2024 | 8.91 | 8.95 | 8.90 | 8.94 | 8.94 | 74,700 |
22 Apr 2024 | 8.84 | 8.89 | 8.84 | 8.89 | 8.89 | 52,300 |
19 Apr 2024 | 8.81 | 8.86 | 8.81 | 8.83 | 8.83 | 63,800 |
18 Apr 2024 | 8.80 | 8.83 | 8.80 | 8.83 | 8.83 | 64,500 |
17 Apr 2024 | 8.80 | 8.83 | 8.78 | 8.80 | 8.80 | 115,800 |
16 Apr 2024 | 8.78 | 8.83 | 8.77 | 8.79 | 8.79 | 86,400 |
15 Apr 2024 | 8.96 | 8.96 | 8.77 | 8.78 | 8.78 | 97,000 |
12 Apr 2024 | 8.99 | 9.00 | 8.95 | 8.96 | 8.96 | 68,000 |
11 Apr 2024 | 9.07 | 9.08 | 8.99 | 9.00 | 9.00 | 74,400 |
11 Apr 2024 | 0.065 Dividend | |||||
10 Apr 2024 | 9.22 | 9.22 | 9.10 | 9.13 | 9.07 | 100,900 |
09 Apr 2024 | 9.24 | 9.27 | 9.24 | 9.25 | 9.18 | 59,000 |
08 Apr 2024 | 9.22 | 9.31 | 9.22 | 9.25 | 9.18 | 71,000 |
05 Apr 2024 | 9.20 | 9.23 | 9.20 | 9.23 | 9.16 | 85,600 |
04 Apr 2024 | 9.29 | 9.30 | 9.18 | 9.20 | 9.13 | 77,000 |
03 Apr 2024 | 9.28 | 9.28 | 9.23 | 9.25 | 9.18 | 61,100 |
02 Apr 2024 | 9.30 | 9.30 | 9.26 | 9.28 | 9.21 | 85,100 |
01 Apr 2024 | 9.37 | 9.37 | 9.26 | 9.32 | 9.25 | 113,800 |
28 Mar 2024 | 9.32 | 9.36 | 9.32 | 9.33 | 9.26 | 150,500 |
27 Mar 2024 | 9.33 | 9.35 | 9.31 | 9.35 | 9.28 | 79,200 |
26 Mar 2024 | 9.33 | 9.35 | 9.30 | 9.31 | 9.24 | 78,100 |
25 Mar 2024 | 9.34 | 9.36 | 9.30 | 9.33 | 9.26 | 82,400 |
22 Mar 2024 | 9.39 | 9.39 | 9.34 | 9.37 | 9.30 | 54,800 |
21 Mar 2024 | 9.37 | 9.40 | 9.36 | 9.39 | 9.32 | 57,000 |
20 Mar 2024 | 9.35 | 9.37 | 9.32 | 9.37 | 9.30 | 87,600 |
19 Mar 2024 | 9.36 | 9.38 | 9.35 | 9.37 | 9.30 | 41,700 |
18 Mar 2024 | 9.36 | 9.39 | 9.35 | 9.37 | 9.30 | 69,400 |
15 Mar 2024 | 9.37 | 9.38 | 9.35 | 9.36 | 9.29 | 37,600 |
14 Mar 2024 | 9.35 | 9.37 | 9.35 | 9.37 | 9.30 | 69,100 |
13 Mar 2024 | 9.34 | 9.38 | 9.34 | 9.37 | 9.30 | 57,800 |
12 Mar 2024 | 9.33 | 9.36 | 9.31 | 9.36 | 9.29 | 82,500 |
11 Mar 2024 | 9.35 | 9.37 | 9.26 | 9.34 | 9.27 | 80,000 |
11 Mar 2024 | 0.065 Dividend | |||||
08 Mar 2024 | 9.37 | 9.41 | 9.36 | 9.40 | 9.27 | 85,300 |
07 Mar 2024 | 9.38 | 9.39 | 9.35 | 9.39 | 9.26 | 67,600 |
06 Mar 2024 | 9.37 | 9.40 | 9.32 | 9.35 | 9.22 | 58,900 |
05 Mar 2024 | 9.38 | 9.40 | 9.34 | 9.36 | 9.23 | 34,200 |
04 Mar 2024 | 9.41 | 9.47 | 9.38 | 9.39 | 9.26 | 61,900 |
01 Mar 2024 | 9.42 | 9.42 | 9.38 | 9.41 | 9.28 | 61,000 |
29 Feb 2024 | 9.35 | 9.39 | 9.31 | 9.38 | 9.25 | 73,100 |
28 Feb 2024 | 9.30 | 9.38 | 9.27 | 9.36 | 9.23 | 53,400 |
27 Feb 2024 | 9.33 | 9.35 | 9.31 | 9.32 | 9.19 | 76,500 |
26 Feb 2024 | 9.39 | 9.42 | 9.31 | 9.32 | 9.19 | 52,800 |
23 Feb 2024 | 9.40 | 9.40 | 9.36 | 9.38 | 9.25 | 38,500 |
22 Feb 2024 | 9.42 | 9.42 | 9.37 | 9.38 | 9.25 | 69,500 |
21 Feb 2024 | 9.38 | 9.41 | 9.36 | 9.38 | 9.25 | 47,400 |
20 Feb 2024 | 9.35 | 9.37 | 9.34 | 9.37 | 9.24 | 39,600 |
16 Feb 2024 | 9.36 | 9.39 | 9.33 | 9.34 | 9.21 | 72,400 |
15 Feb 2024 | 9.43 | 9.45 | 9.37 | 9.38 | 9.25 | 99,500 |
14 Feb 2024 | 9.43 | 9.48 | 9.41 | 9.43 | 9.30 | 47,500 |
13 Feb 2024 | 9.44 | 9.44 | 9.36 | 9.41 | 9.28 | 51,900 |
12 Feb 2024 | 9.49 | 9.51 | 9.45 | 9.48 | 9.35 | 42,300 |
12 Feb 2024 | 0.065 Dividend | |||||
09 Feb 2024 | 9.57 | 9.57 | 9.52 | 9.53 | 9.33 | 44,600 |
08 Feb 2024 | 9.60 | 9.60 | 9.53 | 9.55 | 9.35 | 39,800 |
07 Feb 2024 | 9.52 | 9.60 | 9.51 | 9.60 | 9.40 | 90,100 |
06 Feb 2024 | 9.44 | 9.51 | 9.44 | 9.51 | 9.31 | 77,700 |
05 Feb 2024 | 9.45 | 9.45 | 9.37 | 9.42 | 9.22 | 57,900 |
02 Feb 2024 | 9.47 | 9.48 | 9.44 | 9.47 | 9.27 | 95,800 |
01 Feb 2024 | 9.45 | 9.50 | 9.43 | 9.50 | 9.30 | 71,500 |
31 Jan 2024 | 9.42 | 9.43 | 9.40 | 9.43 | 9.23 | 65,400 |
30 Jan 2024 | 9.43 | 9.43 | 9.38 | 9.42 | 9.22 | 81,700 |
29 Jan 2024 | 9.37 | 9.42 | 9.36 | 9.42 | 9.22 | 70,400 |
26 Jan 2024 | 9.34 | 9.40 | 9.34 | 9.35 | 9.16 | 68,200 |
25 Jan 2024 | 9.38 | 9.40 | 9.34 | 9.39 | 9.20 | 76,500 |
24 Jan 2024 | 9.32 | 9.38 | 9.32 | 9.33 | 9.14 | 73,000 |
23 Jan 2024 | 9.35 | 9.35 | 9.30 | 9.32 | 9.13 | 95,500 |
22 Jan 2024 | 9.30 | 9.35 | 9.30 | 9.34 | 9.15 | 124,600 |
19 Jan 2024 | 9.34 | 9.34 | 9.29 | 9.29 | 9.10 | 52,500 |
18 Jan 2024 | 9.34 | 9.38 | 9.32 | 9.33 | 9.14 | 54,500 |
17 Jan 2024 | 9.41 | 9.42 | 9.33 | 9.35 | 9.16 | 50,200 |
16 Jan 2024 | 9.51 | 9.52 | 9.44 | 9.46 | 9.26 | 49,700 |
12 Jan 2024 | 9.55 | 9.56 | 9.52 | 9.52 | 9.32 | 39,000 |
12 Jan 2024 | 0.065 Dividend | |||||
11 Jan 2024 | 9.56 | 9.59 | 9.54 | 9.59 | 9.33 | 56,800 |
10 Jan 2024 | 9.52 | 9.56 | 9.50 | 9.55 | 9.29 | 44,700 |
09 Jan 2024 | 9.52 | 9.52 | 9.45 | 9.52 | 9.26 | 85,400 |
08 Jan 2024 | 9.48 | 9.54 | 9.48 | 9.52 | 9.26 | 57,400 |
05 Jan 2024 | 9.44 | 9.47 | 9.42 | 9.45 | 9.19 | 28,200 |
04 Jan 2024 | 9.44 | 9.44 | 9.38 | 9.42 | 9.16 | 40,300 |
03 Jan 2024 | 9.44 | 9.44 | 9.36 | 9.41 | 9.15 | 46,500 |
02 Jan 2024 | 9.45 | 9.50 | 9.39 | 9.43 | 9.17 | 152,200 |
29 Dec 2023 | 9.50 | 9.50 | 9.39 | 9.44 | 9.18 | 87,300 |
28 Dec 2023 | 9.48 | 9.50 | 9.45 | 9.49 | 9.23 | 36,200 |
27 Dec 2023 | 9.48 | 9.50 | 9.46 | 9.47 | 9.21 | 59,600 |
26 Dec 2023 | 9.43 | 9.47 | 9.41 | 9.45 | 9.19 | 83,300 |
22 Dec 2023 | 9.38 | 9.44 | 9.38 | 9.39 | 9.13 | 43,900 |
21 Dec 2023 | 9.38 | 9.39 | 9.36 | 9.36 | 9.10 | 62,700 |
20 Dec 2023 | 9.41 | 9.42 | 9.34 | 9.34 | 9.08 | 44,400 |
19 Dec 2023 | 9.36 | 9.45 | 9.35 | 9.38 | 9.12 | 59,000 |
18 Dec 2023 | 9.35 | 9.42 | 9.35 | 9.36 | 9.10 | 42,800 |
15 Dec 2023 | 9.41 | 9.44 | 9.35 | 9.35 | 9.09 | 45,300 |
14 Dec 2023 | 9.31 | 9.41 | 9.31 | 9.38 | 9.12 | 73,300 |
13 Dec 2023 | 9.13 | 9.29 | 9.13 | 9.26 | 9.01 | 56,000 |
12 Dec 2023 | 9.16 | 9.18 | 9.12 | 9.13 | 8.88 | 52,400 |
11 Dec 2023 | 9.21 | 9.22 | 9.12 | 9.18 | 8.93 | 52,800 |
11 Dec 2023 | 0.065 Dividend | |||||
08 Dec 2023 | 9.26 | 9.28 | 9.18 | 9.28 | 8.96 | 141,600 |
07 Dec 2023 | 9.30 | 9.33 | 9.21 | 9.30 | 8.98 | 81,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |