Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 9.32 | 9.35 | 9.28 | 9.35 | 9.35 | 27,600 |
May 01, 2024 | 9.27 | 9.38 | 9.27 | 9.30 | 9.30 | 72,100 |
Apr 30, 2024 | 9.48 | 9.48 | 9.27 | 9.31 | 9.31 | 75,300 |
Apr 29, 2024 | 9.45 | 9.45 | 9.40 | 9.45 | 9.45 | 31,400 |
Apr 26, 2024 | 9.38 | 9.46 | 9.34 | 9.42 | 9.42 | 40,000 |
Apr 25, 2024 | 9.32 | 9.32 | 9.22 | 9.30 | 9.30 | 40,500 |
Apr 24, 2024 | 9.39 | 9.39 | 9.32 | 9.36 | 9.36 | 40,500 |
Apr 23, 2024 | 9.27 | 9.37 | 9.26 | 9.36 | 9.36 | 46,100 |
Apr 22, 2024 | 9.13 | 9.26 | 9.13 | 9.25 | 9.25 | 62,600 |
Apr 22, 2024 | 0.065 Dividend | |||||
Apr 19, 2024 | 9.19 | 9.19 | 9.11 | 9.15 | 9.09 | 30,100 |
Apr 18, 2024 | 9.20 | 9.20 | 9.15 | 9.17 | 9.10 | 26,100 |
Apr 17, 2024 | 9.21 | 9.21 | 9.14 | 9.17 | 9.10 | 54,500 |
Apr 16, 2024 | 9.17 | 9.17 | 9.12 | 9.14 | 9.08 | 59,000 |
Apr 15, 2024 | 9.32 | 9.34 | 9.15 | 9.16 | 9.09 | 69,400 |
Apr 12, 2024 | 9.42 | 9.42 | 9.25 | 9.26 | 9.19 | 55,800 |
Apr 11, 2024 | 9.50 | 9.51 | 9.41 | 9.46 | 9.39 | 51,500 |
Apr 10, 2024 | 9.51 | 9.53 | 9.44 | 9.45 | 9.38 | 50,500 |
Apr 09, 2024 | 9.60 | 9.60 | 9.54 | 9.58 | 9.51 | 51,900 |
Apr 08, 2024 | 9.55 | 9.57 | 9.51 | 9.55 | 9.48 | 61,500 |
Apr 05, 2024 | 9.48 | 9.55 | 9.46 | 9.53 | 9.46 | 30,900 |
Apr 04, 2024 | 9.55 | 9.62 | 9.47 | 9.47 | 9.40 | 29,400 |
Apr 03, 2024 | 9.50 | 9.55 | 9.48 | 9.55 | 9.48 | 41,900 |
Apr 02, 2024 | 9.56 | 9.56 | 9.50 | 9.51 | 9.44 | 57,000 |
Apr 01, 2024 | 9.71 | 9.71 | 9.59 | 9.60 | 9.53 | 60,200 |
Mar 28, 2024 | 9.66 | 9.71 | 9.63 | 9.71 | 9.64 | 63,100 |
Mar 27, 2024 | 9.58 | 9.64 | 9.58 | 9.64 | 9.57 | 39,600 |
Mar 26, 2024 | 9.60 | 9.63 | 9.55 | 9.55 | 9.48 | 74,100 |
Mar 25, 2024 | 9.67 | 9.68 | 9.58 | 9.60 | 9.53 | 35,900 |
Mar 22, 2024 | 9.68 | 9.69 | 9.63 | 9.65 | 9.58 | 24,800 |
Mar 21, 2024 | 9.66 | 9.72 | 9.65 | 9.65 | 9.58 | 28,300 |
Mar 20, 2024 | 9.58 | 9.65 | 9.55 | 9.65 | 9.58 | 21,100 |
Mar 20, 2024 | 0.065 Dividend | |||||
Mar 19, 2024 | 9.60 | 9.63 | 9.56 | 9.63 | 9.50 | 30,900 |
Mar 18, 2024 | 9.58 | 9.65 | 9.58 | 9.60 | 9.47 | 30,500 |
Mar 15, 2024 | 9.59 | 9.60 | 9.56 | 9.57 | 9.44 | 29,300 |
Mar 14, 2024 | 9.69 | 9.70 | 9.57 | 9.58 | 9.45 | 61,700 |
Mar 13, 2024 | 9.69 | 9.72 | 9.64 | 9.66 | 9.53 | 70,800 |
Mar 12, 2024 | 9.58 | 9.65 | 9.53 | 9.65 | 9.52 | 55,500 |
Mar 11, 2024 | 9.50 | 9.53 | 9.47 | 9.53 | 9.40 | 28,700 |
Mar 08, 2024 | 9.62 | 9.62 | 9.52 | 9.55 | 9.42 | 51,500 |
Mar 07, 2024 | 9.58 | 9.60 | 9.55 | 9.59 | 9.46 | 31,600 |
Mar 06, 2024 | 9.52 | 9.55 | 9.49 | 9.52 | 9.39 | 33,100 |
Mar 05, 2024 | 9.48 | 9.52 | 9.40 | 9.44 | 9.31 | 54,700 |
Mar 04, 2024 | 9.51 | 9.51 | 9.48 | 9.49 | 9.36 | 31,200 |
Mar 01, 2024 | 9.40 | 9.50 | 9.40 | 9.49 | 9.36 | 62,200 |
Feb 29, 2024 | 9.43 | 9.45 | 9.38 | 9.40 | 9.27 | 48,700 |
Feb 28, 2024 | 9.40 | 9.41 | 9.34 | 9.37 | 9.24 | 67,200 |
Feb 27, 2024 | 9.40 | 9.47 | 9.40 | 9.42 | 9.29 | 49,300 |
Feb 26, 2024 | 9.50 | 9.50 | 9.39 | 9.39 | 9.26 | 82,700 |
Feb 23, 2024 | 9.55 | 9.56 | 9.50 | 9.51 | 9.38 | 55,300 |
Feb 22, 2024 | 9.49 | 9.54 | 9.49 | 9.53 | 9.40 | 65,500 |
Feb 21, 2024 | 9.37 | 9.43 | 9.35 | 9.43 | 9.30 | 47,700 |
Feb 21, 2024 | 0.065 Dividend | |||||
Feb 20, 2024 | 9.48 | 9.49 | 9.40 | 9.42 | 9.23 | 87,700 |
Feb 16, 2024 | 9.49 | 9.49 | 9.42 | 9.43 | 9.24 | 80,200 |
Feb 15, 2024 | 9.40 | 9.46 | 9.39 | 9.45 | 9.26 | 46,700 |
Feb 14, 2024 | 9.37 | 9.41 | 9.37 | 9.39 | 9.20 | 88,000 |
Feb 13, 2024 | 9.36 | 9.39 | 9.28 | 9.30 | 9.11 | 95,300 |
Feb 12, 2024 | 9.43 | 9.49 | 9.43 | 9.45 | 9.26 | 107,300 |
Feb 09, 2024 | 9.40 | 9.42 | 9.39 | 9.42 | 9.23 | 47,100 |
Feb 08, 2024 | 9.40 | 9.40 | 9.36 | 9.40 | 9.21 | 37,500 |
Feb 07, 2024 | 9.31 | 9.40 | 9.31 | 9.38 | 9.19 | 45,100 |
Feb 06, 2024 | 9.20 | 9.30 | 9.20 | 9.29 | 9.10 | 31,100 |
Feb 05, 2024 | 9.24 | 9.24 | 9.17 | 9.18 | 8.99 | 66,600 |
Feb 02, 2024 | 9.31 | 9.31 | 9.24 | 9.25 | 9.06 | 92,000 |
Feb 01, 2024 | 9.22 | 9.34 | 9.21 | 9.32 | 9.13 | 102,100 |
Jan 31, 2024 | 9.36 | 9.36 | 9.20 | 9.21 | 9.02 | 92,900 |
Jan 30, 2024 | 9.30 | 9.33 | 9.27 | 9.32 | 9.13 | 70,200 |
Jan 29, 2024 | 9.23 | 9.31 | 9.23 | 9.31 | 9.12 | 81,600 |
Jan 26, 2024 | 9.22 | 9.24 | 9.20 | 9.23 | 9.04 | 106,800 |
Jan 25, 2024 | 9.20 | 9.23 | 9.18 | 9.20 | 9.01 | 92,800 |
Jan 24, 2024 | 9.27 | 9.28 | 9.18 | 9.19 | 9.00 | 109,200 |
Jan 23, 2024 | 9.22 | 9.25 | 9.15 | 9.18 | 8.99 | 87,400 |
Jan 23, 2024 | 0.065 Dividend | |||||
Jan 22, 2024 | 9.25 | 9.32 | 9.22 | 9.25 | 9.00 | 78,800 |
Jan 19, 2024 | 9.25 | 9.26 | 9.20 | 9.25 | 9.00 | 49,500 |
Jan 18, 2024 | 9.17 | 9.28 | 9.16 | 9.23 | 8.98 | 116,100 |
Jan 17, 2024 | 9.21 | 9.21 | 9.09 | 9.10 | 8.85 | 133,800 |
Jan 16, 2024 | 9.31 | 9.32 | 9.26 | 9.27 | 9.02 | 73,200 |
Jan 12, 2024 | 9.35 | 9.38 | 9.31 | 9.33 | 9.07 | 37,000 |
Jan 11, 2024 | 9.36 | 9.37 | 9.28 | 9.32 | 9.06 | 44,300 |
Jan 10, 2024 | 9.35 | 9.39 | 9.31 | 9.34 | 9.08 | 68,800 |
Jan 09, 2024 | 9.35 | 9.35 | 9.30 | 9.34 | 9.08 | 32,400 |
Jan 08, 2024 | 9.28 | 9.37 | 9.27 | 9.37 | 9.11 | 50,200 |
Jan 05, 2024 | 9.20 | 9.30 | 9.20 | 9.24 | 8.99 | 45,400 |
Jan 04, 2024 | 9.20 | 9.28 | 9.20 | 9.28 | 9.02 | 38,300 |
Jan 03, 2024 | 9.28 | 9.28 | 9.18 | 9.24 | 8.99 | 100,900 |
Jan 02, 2024 | 9.29 | 9.33 | 9.27 | 9.29 | 9.03 | 49,500 |
Dec 29, 2023 | 9.37 | 9.37 | 9.30 | 9.34 | 9.08 | 51,000 |
Dec 28, 2023 | 9.39 | 9.42 | 9.35 | 9.37 | 9.11 | 41,200 |
Dec 28, 2023 | 0.065 Dividend | |||||
Dec 27, 2023 | 9.44 | 9.49 | 9.41 | 9.41 | 9.09 | 59,400 |
Dec 26, 2023 | 9.39 | 9.48 | 9.37 | 9.48 | 9.16 | 68,100 |
Dec 22, 2023 | 9.42 | 9.49 | 9.37 | 9.40 | 9.08 | 61,000 |
Dec 21, 2023 | 9.39 | 9.40 | 9.34 | 9.39 | 9.07 | 45,000 |
Dec 20, 2023 | 9.44 | 9.49 | 9.31 | 9.31 | 8.99 | 78,900 |
Dec 19, 2023 | 9.42 | 9.44 | 9.42 | 9.44 | 9.12 | 93,800 |
Dec 18, 2023 | 9.42 | 9.42 | 9.35 | 9.38 | 9.06 | 67,200 |
Dec 15, 2023 | 9.38 | 9.42 | 9.36 | 9.39 | 9.07 | 29,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |