Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 10.20 | 10.20 | 10.16 | 10.19 | 10.19 | 21,062 |
May 21, 2024 | 10.08 | 10.16 | 10.04 | 10.16 | 10.16 | 38,100 |
May 20, 2024 | 10.00 | 10.07 | 10.00 | 10.04 | 10.04 | 48,400 |
May 17, 2024 | 10.05 | 10.07 | 10.02 | 10.04 | 10.04 | 9,400 |
May 16, 2024 | 10.04 | 10.11 | 10.00 | 10.01 | 10.01 | 27,900 |
May 15, 2024 | 10.00 | 10.10 | 10.00 | 10.06 | 10.06 | 37,700 |
May 14, 2024 | 9.97 | 9.99 | 9.93 | 9.96 | 9.96 | 15,300 |
May 13, 2024 | 10.00 | 10.00 | 9.97 | 9.98 | 9.98 | 17,300 |
May 10, 2024 | 9.93 | 10.03 | 9.93 | 9.98 | 9.98 | 20,400 |
May 10, 2024 | 0.062 Dividend | |||||
May 09, 2024 | 9.90 | 10.04 | 9.88 | 10.02 | 9.96 | 62,100 |
May 08, 2024 | 9.81 | 9.89 | 9.81 | 9.87 | 9.81 | 42,000 |
May 07, 2024 | 9.75 | 9.82 | 9.74 | 9.82 | 9.76 | 26,400 |
May 06, 2024 | 9.68 | 9.73 | 9.67 | 9.72 | 9.66 | 27,100 |
May 03, 2024 | 9.52 | 9.67 | 9.52 | 9.66 | 9.60 | 50,300 |
May 02, 2024 | 9.53 | 9.55 | 9.48 | 9.54 | 9.48 | 32,000 |
May 01, 2024 | 9.37 | 9.53 | 9.35 | 9.46 | 9.40 | 37,200 |
Apr 30, 2024 | 9.34 | 9.36 | 9.28 | 9.33 | 9.27 | 28,600 |
Apr 29, 2024 | 9.24 | 9.37 | 9.24 | 9.34 | 9.28 | 57,300 |
Apr 26, 2024 | 9.28 | 9.28 | 9.22 | 9.23 | 9.17 | 27,200 |
Apr 25, 2024 | 9.15 | 9.27 | 9.15 | 9.26 | 9.20 | 37,100 |
Apr 24, 2024 | 9.10 | 9.22 | 9.06 | 9.22 | 9.16 | 48,400 |
Apr 23, 2024 | 9.03 | 9.14 | 9.03 | 9.13 | 9.07 | 20,000 |
Apr 22, 2024 | 9.15 | 9.15 | 8.99 | 9.00 | 8.94 | 544,400 |
Apr 19, 2024 | 8.95 | 9.09 | 8.95 | 9.08 | 9.02 | 26,300 |
Apr 18, 2024 | 8.90 | 8.97 | 8.89 | 8.97 | 8.91 | 32,600 |
Apr 17, 2024 | 8.81 | 8.88 | 8.81 | 8.88 | 8.83 | 66,500 |
Apr 16, 2024 | 8.87 | 8.87 | 8.75 | 8.81 | 8.76 | 21,300 |
Apr 15, 2024 | 8.99 | 9.05 | 8.81 | 8.83 | 8.78 | 52,400 |
Apr 12, 2024 | 9.10 | 9.11 | 8.98 | 8.98 | 8.92 | 17,200 |
Apr 11, 2024 | 9.11 | 9.15 | 9.04 | 9.10 | 9.04 | 12,900 |
Apr 11, 2024 | 0.063 Dividend | |||||
Apr 10, 2024 | 9.30 | 9.30 | 9.11 | 9.14 | 9.02 | 24,800 |
Apr 09, 2024 | 9.27 | 9.35 | 9.27 | 9.32 | 9.20 | 26,900 |
Apr 08, 2024 | 9.22 | 9.31 | 9.22 | 9.29 | 9.17 | 15,800 |
Apr 05, 2024 | 9.18 | 9.28 | 9.18 | 9.24 | 9.12 | 7,100 |
Apr 04, 2024 | 9.35 | 9.35 | 9.24 | 9.26 | 9.14 | 20,800 |
Apr 03, 2024 | 9.39 | 9.39 | 9.32 | 9.34 | 9.22 | 19,000 |
Apr 02, 2024 | 9.42 | 9.45 | 9.35 | 9.37 | 9.25 | 26,800 |
Apr 01, 2024 | 9.66 | 9.66 | 9.38 | 9.42 | 9.30 | 26,300 |
Mar 28, 2024 | 9.39 | 9.47 | 9.39 | 9.44 | 9.32 | 32,300 |
Mar 27, 2024 | 9.26 | 9.39 | 9.26 | 9.39 | 9.27 | 19,600 |
Mar 26, 2024 | 9.24 | 9.25 | 9.19 | 9.19 | 9.07 | 12,300 |
Mar 25, 2024 | 9.27 | 9.29 | 9.18 | 9.24 | 9.12 | 20,000 |
Mar 22, 2024 | 9.27 | 9.27 | 9.20 | 9.21 | 9.09 | 11,400 |
Mar 21, 2024 | 9.25 | 9.31 | 9.23 | 9.23 | 9.11 | 18,100 |
Mar 20, 2024 | 9.30 | 9.30 | 9.20 | 9.22 | 9.10 | 25,700 |
Mar 19, 2024 | 9.14 | 9.24 | 9.14 | 9.23 | 9.11 | 4,800 |
Mar 18, 2024 | 9.28 | 9.28 | 8.99 | 9.15 | 9.03 | 15,500 |
Mar 15, 2024 | 9.12 | 9.14 | 9.00 | 9.09 | 8.97 | 38,800 |
Mar 14, 2024 | 9.18 | 9.18 | 9.08 | 9.09 | 8.97 | 18,200 |
Mar 13, 2024 | 9.20 | 9.23 | 9.18 | 9.18 | 9.06 | 16,400 |
Mar 12, 2024 | 9.10 | 9.23 | 9.06 | 9.15 | 9.03 | 28,200 |
Mar 11, 2024 | 9.12 | 9.20 | 8.75 | 9.20 | 9.08 | 15,700 |
Mar 11, 2024 | 0.063 Dividend | |||||
Mar 08, 2024 | 9.24 | 9.25 | 9.21 | 9.25 | 9.07 | 9,800 |
Mar 07, 2024 | 9.22 | 9.35 | 9.22 | 9.23 | 9.05 | 11,400 |
Mar 06, 2024 | 9.25 | 9.28 | 9.17 | 9.22 | 9.04 | 18,100 |
Mar 05, 2024 | 9.12 | 9.25 | 9.10 | 9.10 | 8.92 | 27,900 |
Mar 04, 2024 | 8.96 | 9.20 | 8.96 | 9.16 | 8.98 | 24,700 |
Mar 01, 2024 | 9.11 | 9.11 | 8.94 | 9.02 | 8.84 | 34,100 |
Feb 29, 2024 | 9.01 | 9.09 | 9.01 | 9.07 | 8.89 | 17,400 |
Feb 28, 2024 | 8.98 | 9.02 | 8.97 | 8.98 | 8.80 | 11,100 |
Feb 27, 2024 | 8.82 | 8.99 | 8.82 | 8.95 | 8.77 | 25,900 |
Feb 26, 2024 | 8.92 | 8.97 | 8.88 | 8.88 | 8.70 | 26,300 |
Feb 23, 2024 | 8.86 | 8.97 | 8.86 | 8.95 | 8.77 | 19,200 |
Feb 22, 2024 | 8.94 | 8.94 | 8.85 | 8.89 | 8.71 | 27,800 |
Feb 21, 2024 | 8.84 | 8.90 | 8.82 | 8.90 | 8.72 | 10,300 |
Feb 20, 2024 | 8.80 | 8.91 | 8.80 | 8.81 | 8.64 | 22,700 |
Feb 16, 2024 | 8.83 | 8.92 | 8.80 | 8.82 | 8.65 | 34,200 |
Feb 15, 2024 | 8.84 | 8.88 | 8.83 | 8.84 | 8.67 | 30,100 |
Feb 14, 2024 | 8.80 | 8.86 | 8.79 | 8.79 | 8.62 | 28,200 |
Feb 13, 2024 | 8.86 | 8.86 | 8.73 | 8.80 | 8.63 | 20,400 |
Feb 12, 2024 | 8.82 | 8.90 | 8.82 | 8.90 | 8.72 | 10,700 |
Feb 12, 2024 | 0.064 Dividend | |||||
Feb 09, 2024 | 8.88 | 8.88 | 8.80 | 8.83 | 8.59 | 31,100 |
Feb 08, 2024 | 8.89 | 8.91 | 8.80 | 8.86 | 8.62 | 49,300 |
Feb 07, 2024 | 8.83 | 8.91 | 8.82 | 8.88 | 8.64 | 12,800 |
Feb 06, 2024 | 8.80 | 8.86 | 8.79 | 8.80 | 8.56 | 12,200 |
Feb 05, 2024 | 8.87 | 8.89 | 8.81 | 8.82 | 8.58 | 19,200 |
Feb 02, 2024 | 9.07 | 9.07 | 8.93 | 8.94 | 8.70 | 46,000 |
Feb 01, 2024 | 9.19 | 9.19 | 8.95 | 9.07 | 8.83 | 43,000 |
Jan 31, 2024 | 8.98 | 9.06 | 8.95 | 9.00 | 8.76 | 26,600 |
Jan 30, 2024 | 9.00 | 9.01 | 8.88 | 8.98 | 8.74 | 14,800 |
Jan 29, 2024 | 8.87 | 9.00 | 8.84 | 8.96 | 8.72 | 15,900 |
Jan 26, 2024 | 8.83 | 8.95 | 8.82 | 8.87 | 8.63 | 21,800 |
Jan 25, 2024 | 8.87 | 8.89 | 8.83 | 8.86 | 8.62 | 14,800 |
Jan 24, 2024 | 8.88 | 8.88 | 8.79 | 8.81 | 8.57 | 22,200 |
Jan 23, 2024 | 8.82 | 8.86 | 8.82 | 8.85 | 8.61 | 9,200 |
Jan 22, 2024 | 8.87 | 8.92 | 8.80 | 8.82 | 8.58 | 25,000 |
Jan 19, 2024 | 8.85 | 8.87 | 8.82 | 8.84 | 8.60 | 16,400 |
Jan 18, 2024 | 8.93 | 8.97 | 8.85 | 8.87 | 8.63 | 20,900 |
Jan 17, 2024 | 9.05 | 9.13 | 8.95 | 8.99 | 8.75 | 21,200 |
Jan 16, 2024 | 9.44 | 9.44 | 9.09 | 9.11 | 8.87 | 25,500 |
Jan 12, 2024 | 9.26 | 9.33 | 9.20 | 9.21 | 8.96 | 20,700 |
Jan 12, 2024 | 0.065 Dividend | |||||
Jan 11, 2024 | 9.44 | 9.44 | 9.29 | 9.31 | 9.00 | 15,600 |
Jan 10, 2024 | 9.44 | 9.63 | 9.37 | 9.46 | 9.14 | 33,700 |
Jan 09, 2024 | 9.37 | 9.50 | 9.37 | 9.50 | 9.18 | 38,100 |
Jan 08, 2024 | 9.40 | 9.49 | 9.38 | 9.48 | 9.16 | 27,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |