Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 8.97 | 9.01 | 8.89 | 8.92 | 8.92 | 358,004 |
Apr 16, 2024 | 9.00 | 9.01 | 8.91 | 8.92 | 8.92 | 280,000 |
Apr 15, 2024 | 9.19 | 9.19 | 8.95 | 9.00 | 9.00 | 451,700 |
Apr 12, 2024 | 9.29 | 9.32 | 9.08 | 9.12 | 9.12 | 344,700 |
Apr 11, 2024 | 9.39 | 9.39 | 9.29 | 9.31 | 9.31 | 213,100 |
Apr 10, 2024 | 9.49 | 9.51 | 9.36 | 9.39 | 9.39 | 167,200 |
Apr 09, 2024 | 9.49 | 9.52 | 9.45 | 9.50 | 9.50 | 141,900 |
Apr 08, 2024 | 9.40 | 9.45 | 9.39 | 9.45 | 9.45 | 154,600 |
Apr 05, 2024 | 9.45 | 9.47 | 9.29 | 9.38 | 9.38 | 233,300 |
Apr 04, 2024 | 9.51 | 9.53 | 9.36 | 9.40 | 9.40 | 244,300 |
Apr 03, 2024 | 9.56 | 9.56 | 9.46 | 9.50 | 9.50 | 243,700 |
Apr 02, 2024 | 9.56 | 9.59 | 9.51 | 9.56 | 9.56 | 221,300 |
Apr 01, 2024 | 9.64 | 9.67 | 9.57 | 9.60 | 9.60 | 252,100 |
Mar 28, 2024 | 9.56 | 9.61 | 9.54 | 9.61 | 9.61 | 247,300 |
Mar 27, 2024 | 9.50 | 9.53 | 9.46 | 9.53 | 9.53 | 154,900 |
Mar 26, 2024 | 9.46 | 9.48 | 9.44 | 9.47 | 9.47 | 141,500 |
Mar 25, 2024 | 9.37 | 9.43 | 9.37 | 9.42 | 9.42 | 94,300 |
Mar 22, 2024 | 9.35 | 9.42 | 9.35 | 9.37 | 9.37 | 219,200 |
Mar 21, 2024 | 9.32 | 9.33 | 9.28 | 9.32 | 9.32 | 184,700 |
Mar 20, 2024 | 9.29 | 9.32 | 9.23 | 9.31 | 9.31 | 183,400 |
Mar 20, 2024 | 0.085 Dividend | |||||
Mar 19, 2024 | 9.28 | 9.35 | 9.27 | 9.34 | 9.26 | 172,700 |
Mar 18, 2024 | 9.26 | 9.30 | 9.24 | 9.30 | 9.22 | 206,100 |
Mar 15, 2024 | 9.26 | 9.29 | 9.22 | 9.27 | 9.19 | 132,800 |
Mar 14, 2024 | 9.30 | 9.32 | 9.25 | 9.26 | 9.18 | 217,400 |
Mar 13, 2024 | 9.23 | 9.29 | 9.22 | 9.27 | 9.19 | 130,900 |
Mar 12, 2024 | 9.26 | 9.27 | 9.17 | 9.20 | 9.12 | 253,300 |
Mar 11, 2024 | 9.24 | 9.25 | 9.19 | 9.22 | 9.14 | 153,400 |
Mar 08, 2024 | 9.22 | 9.25 | 9.19 | 9.22 | 9.14 | 161,600 |
Mar 07, 2024 | 9.17 | 9.22 | 9.12 | 9.17 | 9.09 | 213,800 |
Mar 06, 2024 | 9.24 | 9.24 | 9.14 | 9.16 | 9.08 | 199,700 |
Mar 05, 2024 | 9.20 | 9.23 | 9.14 | 9.17 | 9.09 | 164,500 |
Mar 04, 2024 | 9.13 | 9.20 | 9.12 | 9.16 | 9.08 | 195,800 |
Mar 01, 2024 | 9.16 | 9.22 | 9.13 | 9.16 | 9.08 | 254,300 |
Feb 29, 2024 | 9.10 | 9.17 | 9.10 | 9.13 | 9.05 | 268,300 |
Feb 28, 2024 | 9.06 | 9.12 | 9.03 | 9.05 | 8.97 | 221,700 |
Feb 27, 2024 | 9.04 | 9.06 | 9.02 | 9.04 | 8.96 | 195,200 |
Feb 26, 2024 | 9.05 | 9.09 | 8.99 | 9.03 | 8.95 | 170,900 |
Feb 23, 2024 | 9.05 | 9.09 | 9.02 | 9.04 | 8.96 | 224,000 |
Feb 22, 2024 | 9.04 | 9.05 | 8.98 | 9.01 | 8.93 | 237,900 |
Feb 21, 2024 | 9.06 | 9.08 | 8.96 | 9.02 | 8.94 | 226,400 |
Feb 21, 2024 | 0.085 Dividend | |||||
Feb 20, 2024 | 9.15 | 9.15 | 9.05 | 9.08 | 8.91 | 272,900 |
Feb 16, 2024 | 9.23 | 9.23 | 9.08 | 9.12 | 8.95 | 415,200 |
Feb 15, 2024 | 9.23 | 9.28 | 9.21 | 9.26 | 9.09 | 101,300 |
Feb 14, 2024 | 9.14 | 9.23 | 9.14 | 9.23 | 9.06 | 121,100 |
Feb 13, 2024 | 9.19 | 9.20 | 9.12 | 9.17 | 9.00 | 157,400 |
Feb 12, 2024 | 9.26 | 9.26 | 9.18 | 9.23 | 9.06 | 113,100 |
Feb 09, 2024 | 9.20 | 9.25 | 9.19 | 9.21 | 9.04 | 117,200 |
Feb 08, 2024 | 9.25 | 9.25 | 9.15 | 9.15 | 8.98 | 151,600 |
Feb 07, 2024 | 9.18 | 9.24 | 9.14 | 9.23 | 9.06 | 159,300 |
Feb 06, 2024 | 9.07 | 9.16 | 9.04 | 9.16 | 8.99 | 117,400 |
Feb 05, 2024 | 9.06 | 9.07 | 8.99 | 9.03 | 8.86 | 198,700 |
Feb 02, 2024 | 9.14 | 9.18 | 9.04 | 9.04 | 8.87 | 274,000 |
Feb 01, 2024 | 9.12 | 9.26 | 9.12 | 9.17 | 9.00 | 376,300 |
Jan 31, 2024 | 9.03 | 9.13 | 9.03 | 9.13 | 8.96 | 337,000 |
Jan 30, 2024 | 9.07 | 9.10 | 9.02 | 9.07 | 8.90 | 277,000 |
Jan 29, 2024 | 8.97 | 9.11 | 8.97 | 9.10 | 8.93 | 283,000 |
Jan 26, 2024 | 9.12 | 9.12 | 8.95 | 8.98 | 8.81 | 391,000 |
Jan 25, 2024 | 9.07 | 9.13 | 9.07 | 9.09 | 8.92 | 152,600 |
Jan 24, 2024 | 8.98 | 9.07 | 8.98 | 9.07 | 8.90 | 228,600 |
Jan 23, 2024 | 8.94 | 9.02 | 8.93 | 8.96 | 8.80 | 197,700 |
Jan 23, 2024 | 0.085 Dividend | |||||
Jan 22, 2024 | 9.03 | 9.10 | 9.01 | 9.04 | 8.79 | 244,800 |
Jan 19, 2024 | 9.00 | 9.05 | 8.88 | 8.99 | 8.74 | 1,853,600 |
Jan 18, 2024 | 9.07 | 9.10 | 8.95 | 8.98 | 8.73 | 360,200 |
Jan 17, 2024 | 9.07 | 9.10 | 9.01 | 9.03 | 8.78 | 335,100 |
Jan 16, 2024 | 9.17 | 9.21 | 9.04 | 9.07 | 8.82 | 383,900 |
Jan 12, 2024 | 9.20 | 9.28 | 9.18 | 9.20 | 8.95 | 173,200 |
Jan 11, 2024 | 9.10 | 9.20 | 9.10 | 9.19 | 8.94 | 218,400 |
Jan 10, 2024 | 9.15 | 9.18 | 9.09 | 9.14 | 8.89 | 151,000 |
Jan 09, 2024 | 9.12 | 9.17 | 9.09 | 9.14 | 8.89 | 191,400 |
Jan 08, 2024 | 9.17 | 9.19 | 9.12 | 9.19 | 8.94 | 153,400 |
Jan 05, 2024 | 9.11 | 9.17 | 9.08 | 9.14 | 8.89 | 138,900 |
Jan 04, 2024 | 9.10 | 9.16 | 9.07 | 9.14 | 8.89 | 195,700 |
Jan 03, 2024 | 9.09 | 9.22 | 9.08 | 9.21 | 8.96 | 130,700 |
Jan 02, 2024 | 9.19 | 9.23 | 9.10 | 9.15 | 8.90 | 346,700 |
Dec 29, 2023 | 9.36 | 9.40 | 9.19 | 9.21 | 8.96 | 349,800 |
Dec 28, 2023 | 9.41 | 9.41 | 9.26 | 9.35 | 9.09 | 335,800 |
Dec 27, 2023 | 9.36 | 9.41 | 9.22 | 9.31 | 9.05 | 474,000 |
Dec 26, 2023 | 9.38 | 9.44 | 9.24 | 9.26 | 9.00 | 225,300 |
Dec 22, 2023 | 9.34 | 9.38 | 9.20 | 9.35 | 9.09 | 168,600 |
Dec 21, 2023 | 9.34 | 9.39 | 9.24 | 9.30 | 9.04 | 271,300 |
Dec 20, 2023 | 9.41 | 9.45 | 9.25 | 9.31 | 9.05 | 195,700 |
Dec 20, 2023 | 0.085 Dividend | |||||
Dec 19, 2023 | 9.53 | 9.55 | 9.47 | 9.49 | 9.15 | 161,200 |
Dec 18, 2023 | 9.45 | 9.50 | 9.41 | 9.49 | 9.15 | 257,100 |
Dec 15, 2023 | 9.40 | 9.48 | 9.36 | 9.42 | 9.08 | 163,200 |
Dec 14, 2023 | 9.32 | 9.40 | 9.32 | 9.36 | 9.02 | 220,000 |
Dec 13, 2023 | 9.23 | 9.28 | 9.20 | 9.24 | 8.90 | 194,200 |
Dec 12, 2023 | 9.25 | 9.30 | 9.18 | 9.18 | 8.85 | 176,800 |
Dec 11, 2023 | 9.18 | 9.32 | 9.18 | 9.20 | 8.87 | 233,400 |
Dec 08, 2023 | 9.19 | 9.28 | 9.16 | 9.20 | 8.87 | 256,900 |
Dec 07, 2023 | 9.08 | 9.22 | 9.05 | 9.22 | 8.89 | 366,000 |
Dec 06, 2023 | 9.05 | 9.13 | 9.02 | 9.04 | 8.71 | 176,900 |
Dec 05, 2023 | 8.89 | 9.00 | 8.85 | 9.00 | 8.67 | 260,400 |
Dec 04, 2023 | 8.93 | 8.96 | 8.76 | 8.86 | 8.54 | 413,000 |
Dec 01, 2023 | 8.81 | 8.93 | 8.77 | 8.93 | 8.61 | 265,600 |
Nov 30, 2023 | 8.79 | 8.79 | 8.70 | 8.76 | 8.44 | 157,600 |
Nov 29, 2023 | 8.64 | 8.79 | 8.62 | 8.77 | 8.45 | 269,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |