Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 9.03 | 9.14 | 9.03 | 9.13 | 9.13 | 19,986 |
Apr 22, 2024 | 9.15 | 9.15 | 8.99 | 9.00 | 9.00 | 544,400 |
Apr 19, 2024 | 8.95 | 9.09 | 8.95 | 9.08 | 9.08 | 26,300 |
Apr 18, 2024 | 8.90 | 8.97 | 8.89 | 8.97 | 8.97 | 32,600 |
Apr 17, 2024 | 8.81 | 8.88 | 8.81 | 8.88 | 8.88 | 66,500 |
Apr 16, 2024 | 8.87 | 8.87 | 8.75 | 8.81 | 8.81 | 21,300 |
Apr 15, 2024 | 8.99 | 9.05 | 8.81 | 8.83 | 8.83 | 52,400 |
Apr 12, 2024 | 9.10 | 9.11 | 8.98 | 8.98 | 8.98 | 17,200 |
Apr 11, 2024 | 9.11 | 9.15 | 9.04 | 9.10 | 9.10 | 12,900 |
Apr 11, 2024 | 0.063 Dividend | |||||
Apr 10, 2024 | 9.30 | 9.30 | 9.11 | 9.14 | 9.08 | 24,800 |
Apr 09, 2024 | 9.27 | 9.35 | 9.27 | 9.32 | 9.26 | 26,900 |
Apr 08, 2024 | 9.22 | 9.31 | 9.22 | 9.29 | 9.23 | 15,800 |
Apr 05, 2024 | 9.18 | 9.28 | 9.18 | 9.24 | 9.18 | 7,100 |
Apr 04, 2024 | 9.35 | 9.35 | 9.24 | 9.26 | 9.20 | 20,800 |
Apr 03, 2024 | 9.39 | 9.39 | 9.32 | 9.34 | 9.28 | 19,000 |
Apr 02, 2024 | 9.42 | 9.45 | 9.35 | 9.37 | 9.31 | 26,800 |
Apr 01, 2024 | 9.66 | 9.66 | 9.38 | 9.42 | 9.36 | 26,300 |
Mar 28, 2024 | 9.39 | 9.47 | 9.39 | 9.44 | 9.37 | 32,300 |
Mar 27, 2024 | 9.26 | 9.39 | 9.26 | 9.39 | 9.33 | 19,600 |
Mar 26, 2024 | 9.24 | 9.25 | 9.19 | 9.19 | 9.13 | 12,300 |
Mar 25, 2024 | 9.27 | 9.29 | 9.18 | 9.24 | 9.18 | 20,000 |
Mar 22, 2024 | 9.27 | 9.27 | 9.20 | 9.21 | 9.15 | 11,400 |
Mar 21, 2024 | 9.25 | 9.31 | 9.23 | 9.23 | 9.17 | 18,100 |
Mar 20, 2024 | 9.30 | 9.30 | 9.20 | 9.22 | 9.16 | 25,700 |
Mar 19, 2024 | 9.14 | 9.24 | 9.14 | 9.23 | 9.17 | 4,800 |
Mar 18, 2024 | 9.28 | 9.28 | 8.99 | 9.15 | 9.09 | 15,500 |
Mar 15, 2024 | 9.12 | 9.14 | 9.00 | 9.09 | 9.03 | 38,800 |
Mar 14, 2024 | 9.18 | 9.18 | 9.08 | 9.09 | 9.03 | 18,200 |
Mar 13, 2024 | 9.20 | 9.23 | 9.18 | 9.18 | 9.12 | 16,400 |
Mar 12, 2024 | 9.10 | 9.23 | 9.06 | 9.15 | 9.09 | 28,200 |
Mar 11, 2024 | 9.12 | 9.20 | 8.75 | 9.20 | 9.14 | 15,700 |
Mar 11, 2024 | 0.063 Dividend | |||||
Mar 08, 2024 | 9.24 | 9.25 | 9.21 | 9.25 | 9.12 | 9,800 |
Mar 07, 2024 | 9.22 | 9.35 | 9.22 | 9.23 | 9.10 | 11,400 |
Mar 06, 2024 | 9.25 | 9.28 | 9.17 | 9.22 | 9.09 | 18,100 |
Mar 05, 2024 | 9.12 | 9.25 | 9.10 | 9.10 | 8.98 | 27,900 |
Mar 04, 2024 | 8.96 | 9.20 | 8.96 | 9.16 | 9.03 | 24,700 |
Mar 01, 2024 | 9.11 | 9.11 | 8.94 | 9.02 | 8.90 | 34,100 |
Feb 29, 2024 | 9.01 | 9.09 | 9.01 | 9.07 | 8.95 | 17,400 |
Feb 28, 2024 | 8.98 | 9.02 | 8.97 | 8.98 | 8.86 | 11,100 |
Feb 27, 2024 | 8.82 | 8.99 | 8.82 | 8.95 | 8.83 | 25,900 |
Feb 26, 2024 | 8.92 | 8.97 | 8.88 | 8.88 | 8.76 | 26,300 |
Feb 23, 2024 | 8.86 | 8.97 | 8.86 | 8.95 | 8.83 | 19,200 |
Feb 22, 2024 | 8.94 | 8.94 | 8.85 | 8.89 | 8.77 | 27,800 |
Feb 21, 2024 | 8.84 | 8.90 | 8.82 | 8.90 | 8.78 | 10,300 |
Feb 20, 2024 | 8.80 | 8.91 | 8.80 | 8.81 | 8.69 | 22,700 |
Feb 16, 2024 | 8.83 | 8.92 | 8.80 | 8.82 | 8.70 | 34,200 |
Feb 15, 2024 | 8.84 | 8.88 | 8.83 | 8.84 | 8.72 | 30,100 |
Feb 14, 2024 | 8.80 | 8.86 | 8.79 | 8.79 | 8.67 | 28,200 |
Feb 13, 2024 | 8.86 | 8.86 | 8.73 | 8.80 | 8.68 | 20,400 |
Feb 12, 2024 | 8.82 | 8.90 | 8.82 | 8.90 | 8.78 | 10,700 |
Feb 12, 2024 | 0.064 Dividend | |||||
Feb 09, 2024 | 8.88 | 8.88 | 8.80 | 8.83 | 8.65 | 31,100 |
Feb 08, 2024 | 8.89 | 8.91 | 8.80 | 8.86 | 8.68 | 49,300 |
Feb 07, 2024 | 8.83 | 8.91 | 8.82 | 8.88 | 8.70 | 12,800 |
Feb 06, 2024 | 8.80 | 8.86 | 8.79 | 8.80 | 8.62 | 12,200 |
Feb 05, 2024 | 8.87 | 8.89 | 8.81 | 8.82 | 8.64 | 19,200 |
Feb 02, 2024 | 9.07 | 9.07 | 8.93 | 8.94 | 8.75 | 46,000 |
Feb 01, 2024 | 9.19 | 9.19 | 8.95 | 9.07 | 8.88 | 43,000 |
Jan 31, 2024 | 8.98 | 9.06 | 8.95 | 9.00 | 8.81 | 26,600 |
Jan 30, 2024 | 9.00 | 9.01 | 8.88 | 8.98 | 8.79 | 14,800 |
Jan 29, 2024 | 8.87 | 9.00 | 8.84 | 8.96 | 8.77 | 15,900 |
Jan 26, 2024 | 8.83 | 8.95 | 8.82 | 8.87 | 8.69 | 21,800 |
Jan 25, 2024 | 8.87 | 8.89 | 8.83 | 8.86 | 8.68 | 14,800 |
Jan 24, 2024 | 8.88 | 8.88 | 8.79 | 8.81 | 8.63 | 22,200 |
Jan 23, 2024 | 8.82 | 8.86 | 8.82 | 8.85 | 8.67 | 9,200 |
Jan 22, 2024 | 8.87 | 8.92 | 8.80 | 8.82 | 8.64 | 25,000 |
Jan 19, 2024 | 8.85 | 8.87 | 8.82 | 8.84 | 8.66 | 16,400 |
Jan 18, 2024 | 8.93 | 8.97 | 8.85 | 8.87 | 8.69 | 20,900 |
Jan 17, 2024 | 9.05 | 9.13 | 8.95 | 8.99 | 8.80 | 21,200 |
Jan 16, 2024 | 9.44 | 9.44 | 9.09 | 9.11 | 8.92 | 25,500 |
Jan 12, 2024 | 9.26 | 9.33 | 9.20 | 9.21 | 9.02 | 20,700 |
Jan 12, 2024 | 0.065 Dividend | |||||
Jan 11, 2024 | 9.44 | 9.44 | 9.29 | 9.31 | 9.05 | 15,600 |
Jan 10, 2024 | 9.44 | 9.63 | 9.37 | 9.46 | 9.20 | 33,700 |
Jan 09, 2024 | 9.37 | 9.50 | 9.37 | 9.50 | 9.24 | 38,100 |
Jan 08, 2024 | 9.40 | 9.49 | 9.38 | 9.48 | 9.22 | 27,400 |
Jan 05, 2024 | 9.30 | 9.38 | 9.25 | 9.37 | 9.11 | 29,400 |
Jan 04, 2024 | 9.32 | 9.36 | 9.29 | 9.30 | 9.04 | 11,100 |
Jan 03, 2024 | 9.29 | 9.32 | 9.25 | 9.29 | 9.03 | 29,300 |
Jan 02, 2024 | 9.20 | 9.31 | 9.12 | 9.27 | 9.01 | 20,100 |
Dec 29, 2023 | 9.18 | 9.22 | 9.14 | 9.21 | 8.96 | 40,600 |
Dec 28, 2023 | 9.14 | 9.18 | 9.14 | 9.18 | 8.93 | 39,800 |
Dec 27, 2023 | 9.08 | 9.15 | 9.08 | 9.15 | 8.90 | 39,800 |
Dec 26, 2023 | 9.10 | 9.16 | 9.08 | 9.10 | 8.85 | 46,700 |
Dec 22, 2023 | 9.05 | 9.19 | 9.05 | 9.10 | 8.85 | 46,600 |
Dec 21, 2023 | 9.13 | 9.19 | 9.04 | 9.05 | 8.80 | 48,100 |
Dec 20, 2023 | 9.27 | 9.30 | 9.13 | 9.13 | 8.88 | 23,200 |
Dec 19, 2023 | 9.25 | 9.38 | 9.24 | 9.28 | 9.02 | 31,900 |
Dec 18, 2023 | 9.35 | 9.38 | 9.25 | 9.25 | 8.99 | 40,600 |
Dec 15, 2023 | 9.46 | 9.46 | 9.27 | 9.35 | 9.09 | 22,800 |
Dec 14, 2023 | 9.39 | 9.55 | 9.33 | 9.52 | 9.26 | 36,700 |
Dec 13, 2023 | 9.21 | 9.49 | 9.18 | 9.45 | 9.19 | 50,400 |
Dec 12, 2023 | 9.20 | 9.23 | 9.13 | 9.21 | 8.96 | 10,300 |
Dec 11, 2023 | 9.12 | 9.21 | 9.12 | 9.20 | 8.95 | 22,400 |
Dec 11, 2023 | 0.066 Dividend | |||||
Dec 08, 2023 | 9.32 | 9.32 | 9.22 | 9.24 | 8.92 | 27,400 |
Dec 07, 2023 | 9.39 | 9.39 | 9.34 | 9.35 | 9.03 | 14,100 |
Dec 06, 2023 | 9.30 | 9.36 | 9.28 | 9.36 | 9.04 | 23,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |