Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 9.50 | 9.52 | 9.45 | 9.45 | 9.45 | 32,311 |
May 01, 2024 | 9.50 | 9.50 | 9.47 | 9.50 | 9.50 | 12,000 |
Apr 30, 2024 | 9.48 | 9.50 | 9.45 | 9.45 | 9.45 | 10,900 |
Apr 29, 2024 | 9.49 | 9.50 | 9.46 | 9.50 | 9.50 | 12,800 |
Apr 26, 2024 | 9.47 | 9.49 | 9.44 | 9.44 | 9.44 | 9,500 |
Apr 25, 2024 | 9.49 | 9.49 | 9.45 | 9.45 | 9.45 | 29,600 |
Apr 24, 2024 | 9.52 | 9.53 | 9.51 | 9.53 | 9.53 | 4,500 |
Apr 23, 2024 | 9.50 | 9.51 | 9.46 | 9.51 | 9.51 | 8,600 |
Apr 22, 2024 | 9.48 | 9.51 | 9.46 | 9.51 | 9.51 | 11,100 |
Apr 22, 2024 | 0.039 Dividend | |||||
Apr 19, 2024 | 9.49 | 9.53 | 9.49 | 9.52 | 9.48 | 15,700 |
Apr 18, 2024 | 9.54 | 9.54 | 9.48 | 9.48 | 9.44 | 1,300 |
Apr 17, 2024 | 9.49 | 9.49 | 9.46 | 9.49 | 9.45 | 5,700 |
Apr 16, 2024 | 9.42 | 9.48 | 9.42 | 9.47 | 9.43 | 16,800 |
Apr 15, 2024 | 9.58 | 9.58 | 9.46 | 9.46 | 9.42 | 7,100 |
Apr 12, 2024 | 9.56 | 9.58 | 9.52 | 9.52 | 9.48 | 16,500 |
Apr 11, 2024 | 9.61 | 9.61 | 9.52 | 9.53 | 9.49 | 10,900 |
Apr 10, 2024 | 9.64 | 9.66 | 9.54 | 9.61 | 9.57 | 22,700 |
Apr 09, 2024 | 9.62 | 9.65 | 9.62 | 9.64 | 9.60 | 31,000 |
Apr 08, 2024 | 9.67 | 9.68 | 9.61 | 9.66 | 9.62 | 7,800 |
Apr 05, 2024 | 9.66 | 9.66 | 9.62 | 9.63 | 9.59 | 3,700 |
Apr 04, 2024 | 9.74 | 9.74 | 9.68 | 9.69 | 9.65 | 16,500 |
Apr 03, 2024 | 9.62 | 9.68 | 9.62 | 9.63 | 9.59 | 58,700 |
Apr 02, 2024 | 9.62 | 9.69 | 9.62 | 9.66 | 9.62 | 19,000 |
Apr 01, 2024 | 9.69 | 9.77 | 9.67 | 9.69 | 9.65 | 73,300 |
Mar 28, 2024 | 9.79 | 9.79 | 9.71 | 9.71 | 9.67 | 17,600 |
Mar 27, 2024 | 9.80 | 9.80 | 9.76 | 9.78 | 9.74 | 33,100 |
Mar 26, 2024 | 9.83 | 9.83 | 9.77 | 9.77 | 9.73 | 23,300 |
Mar 25, 2024 | 9.79 | 9.80 | 9.76 | 9.77 | 9.73 | 8,200 |
Mar 22, 2024 | 9.74 | 9.88 | 9.73 | 9.80 | 9.76 | 38,000 |
Mar 21, 2024 | 9.75 | 9.76 | 9.68 | 9.69 | 9.65 | 34,200 |
Mar 20, 2024 | 9.76 | 9.78 | 9.74 | 9.75 | 9.71 | 24,300 |
Mar 20, 2024 | 0.039 Dividend | |||||
Mar 19, 2024 | 9.83 | 9.83 | 9.74 | 9.78 | 9.70 | 24,500 |
Mar 18, 2024 | 9.92 | 9.93 | 9.66 | 9.78 | 9.70 | 110,100 |
Mar 15, 2024 | 9.91 | 9.91 | 9.83 | 9.88 | 9.80 | 24,200 |
Mar 14, 2024 | 9.96 | 9.96 | 9.86 | 9.88 | 9.80 | 4,200 |
Mar 13, 2024 | 9.96 | 9.98 | 9.91 | 9.91 | 9.83 | 13,500 |
Mar 12, 2024 | 9.95 | 9.99 | 9.91 | 9.92 | 9.84 | 19,300 |
Mar 11, 2024 | 9.92 | 9.94 | 9.91 | 9.92 | 9.84 | 11,000 |
Mar 08, 2024 | 9.89 | 9.91 | 9.89 | 9.91 | 9.83 | 9,800 |
Mar 07, 2024 | 9.90 | 9.90 | 9.87 | 9.89 | 9.81 | 3,700 |
Mar 06, 2024 | 9.86 | 9.89 | 9.86 | 9.86 | 9.78 | 11,900 |
Mar 05, 2024 | 9.95 | 9.96 | 9.85 | 9.89 | 9.81 | 26,600 |
Mar 04, 2024 | 9.88 | 9.91 | 9.85 | 9.89 | 9.81 | 8,700 |
Mar 01, 2024 | 9.95 | 9.95 | 9.87 | 9.90 | 9.82 | 16,200 |
Feb 29, 2024 | 9.92 | 9.96 | 9.86 | 9.90 | 9.82 | 14,800 |
Feb 28, 2024 | 9.92 | 9.92 | 9.80 | 9.89 | 9.81 | 14,000 |
Feb 27, 2024 | 9.93 | 9.94 | 9.88 | 9.91 | 9.83 | 13,600 |
Feb 26, 2024 | 9.90 | 9.95 | 9.85 | 9.90 | 9.82 | 18,400 |
Feb 23, 2024 | 9.93 | 9.96 | 9.88 | 9.91 | 9.83 | 16,200 |
Feb 22, 2024 | 9.91 | 9.94 | 9.85 | 9.88 | 9.80 | 33,900 |
Feb 21, 2024 | 9.82 | 9.91 | 9.82 | 9.91 | 9.83 | 19,800 |
Feb 21, 2024 | 0.039 Dividend | |||||
Feb 20, 2024 | 9.72 | 9.87 | 9.71 | 9.84 | 9.72 | 40,700 |
Feb 16, 2024 | 9.74 | 9.76 | 9.68 | 9.74 | 9.62 | 21,700 |
Feb 15, 2024 | 9.89 | 9.90 | 9.77 | 9.77 | 9.65 | 43,900 |
Feb 14, 2024 | 9.80 | 9.89 | 9.74 | 9.89 | 9.77 | 16,700 |
Feb 13, 2024 | 9.90 | 9.93 | 9.76 | 9.76 | 9.64 | 20,800 |
Feb 12, 2024 | 10.02 | 10.06 | 9.93 | 9.93 | 9.81 | 40,700 |
Feb 09, 2024 | 9.96 | 10.07 | 9.91 | 10.00 | 9.88 | 44,000 |
Feb 08, 2024 | 9.90 | 9.98 | 9.90 | 9.94 | 9.82 | 36,100 |
Feb 07, 2024 | 9.85 | 9.97 | 9.83 | 9.91 | 9.79 | 22,300 |
Feb 06, 2024 | 9.77 | 9.89 | 9.76 | 9.87 | 9.75 | 21,100 |
Feb 05, 2024 | 9.83 | 9.91 | 9.73 | 9.76 | 9.64 | 28,000 |
Feb 02, 2024 | 9.90 | 9.97 | 9.82 | 9.83 | 9.71 | 21,700 |
Feb 01, 2024 | 9.83 | 10.01 | 9.83 | 9.95 | 9.83 | 19,500 |
Jan 31, 2024 | 9.84 | 9.90 | 9.79 | 9.79 | 9.67 | 15,000 |
Jan 30, 2024 | 9.82 | 9.83 | 9.72 | 9.72 | 9.60 | 8,000 |
Jan 29, 2024 | 9.71 | 9.84 | 9.69 | 9.78 | 9.66 | 22,800 |
Jan 26, 2024 | 9.73 | 9.73 | 9.67 | 9.67 | 9.55 | 17,600 |
Jan 25, 2024 | 9.64 | 9.75 | 9.64 | 9.68 | 9.56 | 17,100 |
Jan 24, 2024 | 9.59 | 9.65 | 9.56 | 9.60 | 9.48 | 52,800 |
Jan 23, 2024 | 9.55 | 9.59 | 9.53 | 9.53 | 9.42 | 18,900 |
Jan 22, 2024 | 9.56 | 9.60 | 9.45 | 9.56 | 9.45 | 8,600 |
Jan 22, 2024 | 0.039 Dividend | |||||
Jan 19, 2024 | 9.64 | 9.64 | 9.44 | 9.58 | 9.43 | 13,300 |
Jan 18, 2024 | 9.66 | 9.66 | 9.56 | 9.59 | 9.44 | 33,900 |
Jan 17, 2024 | 9.61 | 9.68 | 9.56 | 9.65 | 9.50 | 21,300 |
Jan 16, 2024 | 9.66 | 9.73 | 9.60 | 9.65 | 9.50 | 44,800 |
Jan 12, 2024 | 9.69 | 9.71 | 9.67 | 9.68 | 9.52 | 16,900 |
Jan 11, 2024 | 9.66 | 9.69 | 9.64 | 9.66 | 9.51 | 5,800 |
Jan 10, 2024 | 9.73 | 9.73 | 9.66 | 9.69 | 9.53 | 21,300 |
Jan 09, 2024 | 9.67 | 9.74 | 9.67 | 9.70 | 9.54 | 47,200 |
Jan 08, 2024 | 9.63 | 9.72 | 9.52 | 9.71 | 9.55 | 35,800 |
Jan 05, 2024 | 9.63 | 9.68 | 9.63 | 9.63 | 9.48 | 27,100 |
Jan 04, 2024 | 9.59 | 9.63 | 9.59 | 9.63 | 9.48 | 5,900 |
Jan 03, 2024 | 9.54 | 9.66 | 9.54 | 9.64 | 9.49 | 21,100 |
Jan 02, 2024 | 9.56 | 9.67 | 9.53 | 9.59 | 9.44 | 49,400 |
Dec 29, 2023 | 9.67 | 9.67 | 9.59 | 9.65 | 9.50 | 64,400 |
Dec 28, 2023 | 9.69 | 9.69 | 9.58 | 9.63 | 9.48 | 32,600 |
Dec 27, 2023 | 9.64 | 9.72 | 9.60 | 9.68 | 9.52 | 53,200 |
Dec 26, 2023 | 9.68 | 9.70 | 9.61 | 9.61 | 9.46 | 19,400 |
Dec 22, 2023 | 9.66 | 9.70 | 9.58 | 9.67 | 9.52 | 55,300 |
Dec 21, 2023 | 9.60 | 9.63 | 9.55 | 9.58 | 9.43 | 10,300 |
Dec 21, 2023 | 0.03 Dividend | |||||
Dec 20, 2023 | 9.70 | 9.71 | 9.56 | 9.56 | 9.38 | 24,900 |
Dec 19, 2023 | 9.68 | 9.73 | 9.61 | 9.70 | 9.51 | 130,600 |
Dec 18, 2023 | 9.55 | 9.70 | 9.55 | 9.70 | 9.51 | 18,300 |
Dec 15, 2023 | 9.54 | 9.58 | 9.51 | 9.55 | 9.37 | 23,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |