Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 9.77 | 9.77 | 9.65 | 9.73 | 9.73 | 6,343,363 |
28 May 2024 | 9.90 | 9.94 | 9.82 | 9.83 | 9.83 | 6,762,200 |
24 May 2024 | 9.94 | 9.97 | 9.84 | 9.94 | 9.94 | 5,943,600 |
23 May 2024 | 10.01 | 10.09 | 9.87 | 9.88 | 9.88 | 7,124,000 |
22 May 2024 | 10.01 | 10.11 | 9.99 | 10.07 | 10.07 | 5,967,100 |
21 May 2024 | 9.96 | 10.09 | 9.92 | 10.07 | 10.07 | 6,638,400 |
21 May 2024 | 0.125 Dividend | |||||
20 May 2024 | 10.22 | 10.26 | 10.05 | 10.07 | 9.94 | 7,293,200 |
17 May 2024 | 10.40 | 10.40 | 10.22 | 10.27 | 10.14 | 10,402,300 |
16 May 2024 | 10.34 | 10.39 | 10.28 | 10.36 | 10.23 | 7,118,800 |
15 May 2024 | 10.49 | 10.49 | 10.27 | 10.34 | 10.21 | 8,718,000 |
14 May 2024 | 10.44 | 10.46 | 10.36 | 10.43 | 10.30 | 5,657,800 |
13 May 2024 | 10.40 | 10.51 | 10.35 | 10.37 | 10.24 | 6,949,800 |
10 May 2024 | 10.35 | 10.41 | 10.33 | 10.36 | 10.23 | 5,722,900 |
09 May 2024 | 10.19 | 10.32 | 10.15 | 10.32 | 10.19 | 6,239,400 |
08 May 2024 | 10.08 | 10.24 | 10.06 | 10.22 | 10.09 | 8,175,100 |
07 May 2024 | 10.13 | 10.18 | 10.08 | 10.12 | 9.99 | 7,155,600 |
06 May 2024 | 10.06 | 10.11 | 9.97 | 10.09 | 9.96 | 6,321,300 |
03 May 2024 | 9.99 | 10.02 | 9.87 | 10.01 | 9.89 | 6,768,900 |
02 May 2024 | 9.97 | 10.02 | 9.78 | 9.87 | 9.75 | 11,725,100 |
01 May 2024 | 9.56 | 9.96 | 9.30 | 9.80 | 9.68 | 25,822,900 |
30 Apr 2024 | 8.96 | 9.06 | 8.90 | 8.94 | 8.83 | 15,707,400 |
29 Apr 2024 | 9.02 | 9.17 | 8.99 | 9.05 | 8.94 | 8,466,200 |
26 Apr 2024 | 8.99 | 9.08 | 8.96 | 8.97 | 8.86 | 5,733,000 |
25 Apr 2024 | 9.02 | 9.10 | 8.93 | 8.95 | 8.84 | 5,408,600 |
24 Apr 2024 | 8.96 | 9.06 | 8.92 | 9.06 | 8.95 | 5,802,300 |
23 Apr 2024 | 9.01 | 9.06 | 8.93 | 8.98 | 8.87 | 5,615,900 |
22 Apr 2024 | 8.99 | 9.08 | 8.92 | 9.03 | 8.92 | 5,365,100 |
19 Apr 2024 | 8.89 | 9.03 | 8.89 | 8.97 | 8.86 | 6,437,400 |
18 Apr 2024 | 8.86 | 8.91 | 8.82 | 8.90 | 8.79 | 5,832,100 |
17 Apr 2024 | 8.90 | 8.93 | 8.82 | 8.83 | 8.72 | 4,731,500 |
16 Apr 2024 | 8.91 | 8.94 | 8.80 | 8.83 | 8.72 | 6,824,400 |
15 Apr 2024 | 9.02 | 9.08 | 8.91 | 8.94 | 8.83 | 7,749,000 |
12 Apr 2024 | 9.01 | 9.07 | 8.90 | 8.91 | 8.80 | 6,051,700 |
11 Apr 2024 | 9.13 | 9.18 | 9.06 | 9.07 | 8.96 | 5,084,700 |
10 Apr 2024 | 9.21 | 9.27 | 9.06 | 9.11 | 9.00 | 7,604,100 |
09 Apr 2024 | 9.22 | 9.38 | 9.16 | 9.38 | 9.26 | 6,915,300 |
08 Apr 2024 | 9.25 | 9.26 | 9.13 | 9.15 | 9.04 | 6,572,100 |
05 Apr 2024 | 9.14 | 9.22 | 9.09 | 9.21 | 9.10 | 4,010,300 |
04 Apr 2024 | 9.25 | 9.39 | 9.14 | 9.17 | 9.06 | 9,661,400 |
03 Apr 2024 | 9.27 | 9.30 | 9.16 | 9.18 | 9.07 | 8,951,400 |
02 Apr 2024 | 9.38 | 9.40 | 9.23 | 9.31 | 9.19 | 7,069,800 |
01 Apr 2024 | 9.55 | 9.56 | 9.40 | 9.45 | 9.33 | 5,219,800 |
28 Mar 2024 | 9.49 | 9.56 | 9.48 | 9.51 | 9.39 | 6,440,900 |
27 Mar 2024 | 9.22 | 9.48 | 9.21 | 9.48 | 9.36 | 8,292,000 |
26 Mar 2024 | 9.30 | 9.32 | 9.19 | 9.19 | 9.08 | 6,211,300 |
25 Mar 2024 | 9.14 | 9.33 | 9.14 | 9.29 | 9.17 | 5,675,000 |
22 Mar 2024 | 9.29 | 9.34 | 9.22 | 9.23 | 9.12 | 5,787,700 |
21 Mar 2024 | 9.22 | 9.30 | 9.17 | 9.28 | 9.16 | 4,727,600 |
20 Mar 2024 | 9.13 | 9.37 | 9.03 | 9.15 | 9.04 | 10,119,400 |
19 Mar 2024 | 9.42 | 9.51 | 9.37 | 9.38 | 9.26 | 7,060,800 |
18 Mar 2024 | 9.46 | 9.55 | 9.42 | 9.42 | 9.30 | 7,358,800 |
15 Mar 2024 | 9.36 | 9.51 | 9.36 | 9.48 | 9.36 | 28,516,200 |
14 Mar 2024 | 9.47 | 9.55 | 9.32 | 9.43 | 9.31 | 11,237,200 |
13 Mar 2024 | 9.53 | 9.55 | 9.46 | 9.52 | 9.40 | 5,431,200 |
12 Mar 2024 | 9.50 | 9.54 | 9.39 | 9.49 | 9.37 | 6,307,500 |
11 Mar 2024 | 9.36 | 9.53 | 9.36 | 9.47 | 9.35 | 6,282,000 |
08 Mar 2024 | 9.42 | 9.47 | 9.34 | 9.36 | 9.24 | 8,001,900 |
07 Mar 2024 | 9.30 | 9.43 | 9.26 | 9.42 | 9.30 | 9,674,900 |
06 Mar 2024 | 9.22 | 9.24 | 9.09 | 9.20 | 9.09 | 6,619,900 |
05 Mar 2024 | 9.16 | 9.27 | 9.14 | 9.17 | 9.06 | 7,177,800 |
04 Mar 2024 | 9.19 | 9.34 | 9.16 | 9.17 | 9.06 | 12,554,100 |
01 Mar 2024 | 9.05 | 9.11 | 8.98 | 9.09 | 8.98 | 7,010,800 |
29 Feb 2024 | 8.97 | 9.16 | 8.97 | 9.06 | 8.95 | 16,220,300 |
28 Feb 2024 | 8.89 | 8.98 | 8.85 | 8.87 | 8.76 | 8,035,500 |
27 Feb 2024 | 9.07 | 9.13 | 8.92 | 8.95 | 8.84 | 10,091,700 |
27 Feb 2024 | 0.125 Dividend | |||||
26 Feb 2024 | 9.25 | 9.26 | 9.12 | 9.14 | 8.90 | 8,232,600 |
23 Feb 2024 | 9.28 | 9.31 | 9.22 | 9.27 | 9.03 | 6,654,600 |
22 Feb 2024 | 9.18 | 9.28 | 9.10 | 9.26 | 9.02 | 8,151,100 |
21 Feb 2024 | 9.18 | 9.22 | 9.10 | 9.21 | 8.97 | 8,398,000 |
20 Feb 2024 | 8.99 | 9.19 | 8.98 | 9.12 | 8.88 | 11,052,300 |
16 Feb 2024 | 8.95 | 9.08 | 8.93 | 9.04 | 8.81 | 9,686,200 |
15 Feb 2024 | 8.98 | 9.02 | 8.93 | 8.99 | 8.76 | 7,986,300 |
14 Feb 2024 | 8.90 | 8.97 | 8.86 | 8.95 | 8.72 | 8,161,200 |
13 Feb 2024 | 9.06 | 9.07 | 8.78 | 8.88 | 8.65 | 12,786,000 |
12 Feb 2024 | 9.12 | 9.23 | 9.09 | 9.18 | 8.94 | 8,115,600 |
09 Feb 2024 | 9.11 | 9.14 | 8.99 | 9.10 | 8.86 | 8,056,900 |
08 Feb 2024 | 9.37 | 9.38 | 8.87 | 9.16 | 8.92 | 12,951,000 |
07 Feb 2024 | 9.35 | 9.56 | 9.28 | 9.38 | 9.14 | 15,252,700 |
06 Feb 2024 | 9.22 | 9.31 | 9.15 | 9.18 | 8.94 | 15,946,000 |
05 Feb 2024 | 9.32 | 9.36 | 9.18 | 9.22 | 8.98 | 21,050,900 |
02 Feb 2024 | 9.39 | 9.41 | 9.28 | 9.39 | 9.15 | 10,664,900 |
01 Feb 2024 | 9.47 | 9.49 | 9.28 | 9.46 | 9.21 | 9,631,800 |
31 Jan 2024 | 9.59 | 9.64 | 9.39 | 9.43 | 9.19 | 15,845,700 |
30 Jan 2024 | 9.53 | 9.64 | 9.49 | 9.56 | 9.31 | 7,510,000 |
29 Jan 2024 | 9.53 | 9.60 | 9.48 | 9.58 | 9.33 | 6,696,000 |
26 Jan 2024 | 9.52 | 9.58 | 9.48 | 9.54 | 9.29 | 6,430,700 |
25 Jan 2024 | 9.44 | 9.50 | 9.40 | 9.47 | 9.22 | 6,528,500 |
24 Jan 2024 | 9.45 | 9.48 | 9.30 | 9.31 | 9.07 | 9,009,100 |
23 Jan 2024 | 9.52 | 9.56 | 9.44 | 9.47 | 9.22 | 6,110,800 |
22 Jan 2024 | 9.47 | 9.50 | 9.40 | 9.46 | 9.21 | 6,883,800 |
19 Jan 2024 | 9.45 | 9.50 | 9.36 | 9.47 | 9.22 | 6,896,200 |
18 Jan 2024 | 9.46 | 9.48 | 9.38 | 9.45 | 9.21 | 4,523,700 |
17 Jan 2024 | 9.50 | 9.57 | 9.44 | 9.46 | 9.21 | 5,516,100 |
16 Jan 2024 | 9.65 | 9.65 | 9.49 | 9.58 | 9.33 | 7,858,400 |
12 Jan 2024 | 9.91 | 9.92 | 9.73 | 9.75 | 9.50 | 7,266,000 |
11 Jan 2024 | 9.76 | 9.89 | 9.66 | 9.84 | 9.58 | 12,217,300 |
10 Jan 2024 | 9.71 | 9.78 | 9.69 | 9.76 | 9.51 | 6,145,400 |
09 Jan 2024 | 9.74 | 9.78 | 9.70 | 9.77 | 9.52 | 6,565,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |