Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 9.47 | 9.52 | 9.45 | 9.51 | 9.51 | 33,736 |
May 20, 2024 | 9.47 | 9.52 | 9.44 | 9.49 | 9.49 | 242,100 |
May 17, 2024 | 9.40 | 9.46 | 9.37 | 9.45 | 9.45 | 260,000 |
May 16, 2024 | 9.35 | 9.40 | 9.30 | 9.39 | 9.39 | 243,600 |
May 15, 2024 | 9.37 | 9.38 | 9.28 | 9.36 | 9.36 | 412,800 |
May 14, 2024 | 9.38 | 9.41 | 9.32 | 9.35 | 9.35 | 332,100 |
May 14, 2024 | 0.052 Dividend | |||||
May 13, 2024 | 9.43 | 9.48 | 9.43 | 9.45 | 9.40 | 375,500 |
May 10, 2024 | 9.51 | 9.54 | 9.41 | 9.42 | 9.37 | 187,000 |
May 09, 2024 | 9.38 | 9.49 | 9.38 | 9.48 | 9.43 | 323,200 |
May 08, 2024 | 9.35 | 9.36 | 9.28 | 9.35 | 9.30 | 165,000 |
May 07, 2024 | 9.31 | 9.39 | 9.31 | 9.38 | 9.33 | 153,500 |
May 06, 2024 | 9.27 | 9.35 | 9.26 | 9.30 | 9.25 | 221,100 |
May 03, 2024 | 9.21 | 9.27 | 9.18 | 9.21 | 9.16 | 95,600 |
May 02, 2024 | 9.20 | 9.24 | 9.16 | 9.18 | 9.13 | 93,600 |
May 01, 2024 | 9.15 | 9.26 | 9.13 | 9.16 | 9.11 | 194,200 |
Apr 30, 2024 | 9.32 | 9.32 | 9.20 | 9.21 | 9.16 | 263,900 |
Apr 29, 2024 | 9.25 | 9.34 | 9.25 | 9.32 | 9.27 | 128,500 |
Apr 26, 2024 | 9.16 | 9.28 | 9.16 | 9.25 | 9.20 | 153,500 |
Apr 25, 2024 | 9.07 | 9.15 | 9.05 | 9.14 | 9.09 | 108,500 |
Apr 24, 2024 | 9.08 | 9.13 | 9.06 | 9.13 | 9.08 | 118,800 |
Apr 23, 2024 | 9.07 | 9.14 | 9.04 | 9.14 | 9.09 | 123,800 |
Apr 22, 2024 | 9.08 | 9.17 | 9.00 | 9.13 | 9.08 | 179,100 |
Apr 19, 2024 | 9.05 | 9.17 | 9.01 | 9.09 | 9.04 | 204,500 |
Apr 18, 2024 | 9.11 | 9.15 | 9.08 | 9.10 | 9.05 | 151,300 |
Apr 17, 2024 | 9.00 | 9.13 | 9.00 | 9.06 | 9.01 | 175,700 |
Apr 16, 2024 | 9.02 | 9.04 | 8.91 | 9.01 | 8.96 | 350,000 |
Apr 15, 2024 | 9.26 | 9.28 | 9.03 | 9.05 | 9.00 | 389,300 |
Apr 12, 2024 | 9.33 | 9.40 | 9.14 | 9.18 | 9.13 | 369,200 |
Apr 12, 2024 | 0.052 Dividend | |||||
Apr 11, 2024 | 9.41 | 9.41 | 9.31 | 9.39 | 9.29 | 155,600 |
Apr 10, 2024 | 9.42 | 9.42 | 9.31 | 9.37 | 9.27 | 183,200 |
Apr 09, 2024 | 9.36 | 9.43 | 9.35 | 9.37 | 9.27 | 249,500 |
Apr 08, 2024 | 9.46 | 9.48 | 9.36 | 9.36 | 9.26 | 319,800 |
Apr 05, 2024 | 9.34 | 9.46 | 9.31 | 9.46 | 9.36 | 218,700 |
Apr 04, 2024 | 9.37 | 9.46 | 9.33 | 9.34 | 9.24 | 281,100 |
Apr 03, 2024 | 9.33 | 9.38 | 9.30 | 9.34 | 9.24 | 224,800 |
Apr 02, 2024 | 9.13 | 9.28 | 9.13 | 9.28 | 9.18 | 354,400 |
Apr 01, 2024 | 9.07 | 9.16 | 9.04 | 9.13 | 9.03 | 346,600 |
Mar 28, 2024 | 9.00 | 9.09 | 9.00 | 9.08 | 8.98 | 504,200 |
Mar 27, 2024 | 8.78 | 8.96 | 8.76 | 8.96 | 8.86 | 316,900 |
Mar 26, 2024 | 8.91 | 8.95 | 8.80 | 8.80 | 8.70 | 354,500 |
Mar 25, 2024 | 8.85 | 8.97 | 8.85 | 8.89 | 8.79 | 298,400 |
Mar 22, 2024 | 8.99 | 9.02 | 8.87 | 8.88 | 8.78 | 333,800 |
Mar 21, 2024 | 8.97 | 9.05 | 8.97 | 9.04 | 8.94 | 250,600 |
Mar 20, 2024 | 8.84 | 8.97 | 8.82 | 8.97 | 8.87 | 187,400 |
Mar 19, 2024 | 8.90 | 8.95 | 8.88 | 8.91 | 8.81 | 223,600 |
Mar 18, 2024 | 8.88 | 8.95 | 8.88 | 8.94 | 8.84 | 161,900 |
Mar 15, 2024 | 8.82 | 8.91 | 8.82 | 8.85 | 8.75 | 172,900 |
Mar 14, 2024 | 8.94 | 8.94 | 8.82 | 8.86 | 8.76 | 258,600 |
Mar 14, 2024 | 0.052 Dividend | |||||
Mar 13, 2024 | 8.80 | 8.97 | 8.78 | 8.93 | 8.78 | 411,500 |
Mar 12, 2024 | 8.72 | 8.79 | 8.72 | 8.78 | 8.63 | 243,700 |
Mar 11, 2024 | 8.67 | 8.75 | 8.66 | 8.75 | 8.60 | 163,500 |
Mar 08, 2024 | 8.74 | 8.76 | 8.69 | 8.69 | 8.54 | 179,800 |
Mar 07, 2024 | 8.65 | 8.72 | 8.65 | 8.72 | 8.57 | 330,700 |
Mar 06, 2024 | 8.49 | 8.67 | 8.44 | 8.58 | 8.44 | 554,800 |
Mar 05, 2024 | 8.30 | 8.40 | 8.30 | 8.37 | 8.23 | 1,477,500 |
Mar 04, 2024 | 8.44 | 8.44 | 8.34 | 8.34 | 8.20 | 1,077,200 |
Mar 01, 2024 | 8.33 | 8.46 | 8.33 | 8.43 | 8.29 | 499,200 |
Feb 29, 2024 | 8.35 | 8.36 | 8.29 | 8.31 | 8.17 | 434,300 |
Feb 28, 2024 | 8.26 | 8.31 | 8.25 | 8.30 | 8.16 | 393,300 |
Feb 27, 2024 | 8.36 | 8.37 | 8.27 | 8.31 | 8.17 | 843,400 |
Feb 26, 2024 | 8.39 | 8.42 | 8.35 | 8.36 | 8.22 | 317,900 |
Feb 23, 2024 | 8.42 | 8.46 | 8.40 | 8.40 | 8.26 | 247,900 |
Feb 22, 2024 | 8.49 | 8.52 | 8.47 | 8.49 | 8.35 | 219,200 |
Feb 21, 2024 | 8.35 | 8.47 | 8.35 | 8.47 | 8.33 | 299,000 |
Feb 20, 2024 | 8.42 | 8.44 | 8.36 | 8.37 | 8.23 | 265,500 |
Feb 16, 2024 | 8.45 | 8.50 | 8.40 | 8.42 | 8.28 | 229,000 |
Feb 15, 2024 | 8.33 | 8.47 | 8.33 | 8.46 | 8.32 | 444,800 |
Feb 14, 2024 | 8.45 | 8.58 | 8.32 | 8.34 | 8.20 | 503,100 |
Feb 14, 2024 | 0.052 Dividend | |||||
Feb 13, 2024 | 8.53 | 8.53 | 8.40 | 8.48 | 8.29 | 378,400 |
Feb 12, 2024 | 8.51 | 8.59 | 8.51 | 8.59 | 8.39 | 140,300 |
Feb 09, 2024 | 8.49 | 8.53 | 8.44 | 8.45 | 8.26 | 192,300 |
Feb 08, 2024 | 8.49 | 8.52 | 8.46 | 8.51 | 8.32 | 184,000 |
Feb 07, 2024 | 8.52 | 8.52 | 8.47 | 8.47 | 8.28 | 167,300 |
Feb 06, 2024 | 8.43 | 8.53 | 8.42 | 8.49 | 8.30 | 244,900 |
Feb 05, 2024 | 8.50 | 8.50 | 8.37 | 8.41 | 8.22 | 293,000 |
Feb 02, 2024 | 8.53 | 8.57 | 8.46 | 8.47 | 8.28 | 347,700 |
Feb 01, 2024 | 8.54 | 8.65 | 8.54 | 8.61 | 8.41 | 281,000 |
Jan 31, 2024 | 8.59 | 8.61 | 8.49 | 8.52 | 8.33 | 321,200 |
Jan 30, 2024 | 8.61 | 8.64 | 8.56 | 8.58 | 8.38 | 640,200 |
Jan 29, 2024 | 8.60 | 8.65 | 8.56 | 8.65 | 8.45 | 215,800 |
Jan 26, 2024 | 8.58 | 8.64 | 8.56 | 8.60 | 8.40 | 283,000 |
Jan 25, 2024 | 8.57 | 8.57 | 8.49 | 8.57 | 8.37 | 296,900 |
Jan 24, 2024 | 8.49 | 8.59 | 8.49 | 8.51 | 8.32 | 254,700 |
Jan 23, 2024 | 8.33 | 8.48 | 8.32 | 8.44 | 8.25 | 333,000 |
Jan 22, 2024 | 8.46 | 8.50 | 8.35 | 8.35 | 8.16 | 726,100 |
Jan 19, 2024 | 8.43 | 8.46 | 8.35 | 8.46 | 8.27 | 1,668,700 |
Jan 18, 2024 | 8.49 | 8.49 | 8.42 | 8.43 | 8.24 | 454,600 |
Jan 17, 2024 | 8.57 | 8.57 | 8.48 | 8.50 | 8.31 | 399,500 |
Jan 16, 2024 | 8.98 | 8.98 | 8.62 | 8.64 | 8.44 | 507,600 |
Jan 12, 2024 | 8.89 | 9.00 | 8.82 | 8.99 | 8.79 | 393,400 |
Jan 11, 2024 | 8.80 | 8.84 | 8.80 | 8.82 | 8.62 | 234,900 |
Jan 11, 2024 | 0.052 Dividend | |||||
Jan 10, 2024 | 8.84 | 8.86 | 8.80 | 8.81 | 8.56 | 254,900 |
Jan 09, 2024 | 8.91 | 8.91 | 8.81 | 8.84 | 8.59 | 250,800 |
Jan 08, 2024 | 8.90 | 8.91 | 8.83 | 8.91 | 8.66 | 329,500 |
Jan 05, 2024 | 8.89 | 8.99 | 8.88 | 8.94 | 8.68 | 186,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |