Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 9.31 | 9.44 | 9.28 | 9.32 | 9.32 | 74,644 |
May 01, 2024 | 9.37 | 9.39 | 9.29 | 9.33 | 9.33 | 20,400 |
Apr 30, 2024 | 9.37 | 9.38 | 9.33 | 9.37 | 9.37 | 28,100 |
Apr 29, 2024 | 9.35 | 9.38 | 9.33 | 9.38 | 9.38 | 16,000 |
Apr 26, 2024 | 9.36 | 9.36 | 9.28 | 9.31 | 9.31 | 25,600 |
Apr 25, 2024 | 9.32 | 9.34 | 9.29 | 9.34 | 9.34 | 31,600 |
Apr 24, 2024 | 9.39 | 9.39 | 9.31 | 9.36 | 9.36 | 52,400 |
Apr 23, 2024 | 9.28 | 9.36 | 9.23 | 9.36 | 9.36 | 39,500 |
Apr 22, 2024 | 9.26 | 9.26 | 9.14 | 9.21 | 9.21 | 33,900 |
Apr 22, 2024 | 0.038 Dividend | |||||
Apr 19, 2024 | 9.35 | 9.40 | 9.21 | 9.24 | 9.20 | 35,100 |
Apr 18, 2024 | 9.23 | 9.35 | 9.17 | 9.34 | 9.30 | 73,600 |
Apr 17, 2024 | 9.20 | 9.20 | 9.11 | 9.18 | 9.14 | 38,900 |
Apr 16, 2024 | 9.09 | 9.16 | 9.08 | 9.16 | 9.12 | 41,900 |
Apr 15, 2024 | 9.19 | 9.20 | 9.10 | 9.11 | 9.07 | 39,200 |
Apr 12, 2024 | 9.18 | 9.21 | 9.15 | 9.17 | 9.13 | 99,100 |
Apr 11, 2024 | 9.18 | 9.19 | 9.11 | 9.19 | 9.15 | 35,800 |
Apr 10, 2024 | 9.26 | 9.26 | 9.14 | 9.14 | 9.10 | 81,500 |
Apr 09, 2024 | 9.30 | 9.33 | 9.26 | 9.28 | 9.24 | 50,700 |
Apr 08, 2024 | 9.46 | 9.49 | 9.31 | 9.31 | 9.27 | 62,600 |
Apr 05, 2024 | 9.50 | 9.51 | 9.43 | 9.44 | 9.40 | 45,800 |
Apr 04, 2024 | 9.52 | 9.56 | 9.49 | 9.53 | 9.49 | 63,100 |
Apr 03, 2024 | 9.48 | 9.52 | 9.46 | 9.50 | 9.46 | 137,100 |
Apr 02, 2024 | 9.44 | 9.53 | 9.44 | 9.51 | 9.47 | 37,800 |
Apr 01, 2024 | 9.50 | 9.54 | 9.42 | 9.54 | 9.50 | 110,900 |
Mar 28, 2024 | 9.56 | 9.56 | 9.45 | 9.45 | 9.41 | 28,700 |
Mar 27, 2024 | 9.54 | 9.55 | 9.50 | 9.54 | 9.50 | 34,400 |
Mar 26, 2024 | 9.54 | 9.54 | 9.50 | 9.51 | 9.47 | 49,900 |
Mar 25, 2024 | 9.53 | 9.57 | 9.52 | 9.52 | 9.48 | 56,600 |
Mar 22, 2024 | 9.55 | 9.57 | 9.53 | 9.55 | 9.51 | 112,200 |
Mar 21, 2024 | 9.59 | 9.59 | 9.50 | 9.51 | 9.47 | 56,700 |
Mar 20, 2024 | 9.56 | 9.56 | 9.50 | 9.54 | 9.50 | 94,900 |
Mar 20, 2024 | 0.038 Dividend | |||||
Mar 19, 2024 | 9.59 | 9.59 | 9.53 | 9.56 | 9.48 | 71,700 |
Mar 18, 2024 | 9.51 | 9.58 | 9.48 | 9.58 | 9.50 | 90,400 |
Mar 15, 2024 | 9.42 | 9.50 | 9.42 | 9.50 | 9.42 | 37,400 |
Mar 14, 2024 | 9.38 | 9.43 | 9.38 | 9.43 | 9.35 | 69,700 |
Mar 13, 2024 | 9.46 | 9.46 | 9.40 | 9.42 | 9.34 | 28,100 |
Mar 12, 2024 | 9.42 | 9.44 | 9.39 | 9.43 | 9.35 | 47,600 |
Mar 11, 2024 | 9.34 | 9.42 | 9.32 | 9.41 | 9.33 | 27,600 |
Mar 08, 2024 | 9.36 | 9.37 | 9.35 | 9.35 | 9.27 | 40,100 |
Mar 07, 2024 | 9.31 | 9.32 | 9.29 | 9.32 | 9.24 | 53,200 |
Mar 06, 2024 | 9.27 | 9.28 | 9.24 | 9.28 | 9.21 | 40,700 |
Mar 05, 2024 | 9.24 | 9.25 | 9.20 | 9.24 | 9.17 | 48,300 |
Mar 04, 2024 | 9.22 | 9.30 | 9.15 | 9.20 | 9.13 | 49,900 |
Mar 01, 2024 | 9.16 | 9.21 | 9.15 | 9.21 | 9.14 | 72,600 |
Feb 29, 2024 | 9.20 | 9.24 | 9.16 | 9.16 | 9.09 | 59,300 |
Feb 28, 2024 | 9.20 | 9.20 | 9.17 | 9.20 | 9.13 | 45,200 |
Feb 27, 2024 | 9.26 | 9.26 | 9.16 | 9.20 | 9.13 | 67,900 |
Feb 26, 2024 | 9.37 | 9.37 | 9.25 | 9.26 | 9.19 | 45,800 |
Feb 23, 2024 | 9.39 | 9.46 | 9.36 | 9.37 | 9.29 | 17,300 |
Feb 22, 2024 | 9.48 | 9.48 | 9.34 | 9.34 | 9.26 | 51,200 |
Feb 21, 2024 | 9.42 | 9.43 | 9.36 | 9.38 | 9.30 | 27,700 |
Feb 21, 2024 | 0.038 Dividend | |||||
Feb 20, 2024 | 9.42 | 9.49 | 9.39 | 9.43 | 9.32 | 30,700 |
Feb 16, 2024 | 9.46 | 9.46 | 9.37 | 9.41 | 9.30 | 25,300 |
Feb 15, 2024 | 9.47 | 9.47 | 9.43 | 9.46 | 9.35 | 12,600 |
Feb 14, 2024 | 9.36 | 9.42 | 9.33 | 9.42 | 9.31 | 63,900 |
Feb 13, 2024 | 9.38 | 9.41 | 9.33 | 9.36 | 9.25 | 19,300 |
Feb 12, 2024 | 9.41 | 9.45 | 9.41 | 9.43 | 9.32 | 16,300 |
Feb 09, 2024 | 9.40 | 9.44 | 9.37 | 9.40 | 9.29 | 58,000 |
Feb 08, 2024 | 9.40 | 9.40 | 9.35 | 9.37 | 9.26 | 21,000 |
Feb 07, 2024 | 9.40 | 9.46 | 9.35 | 9.38 | 9.27 | 58,100 |
Feb 06, 2024 | 9.31 | 9.40 | 9.30 | 9.40 | 9.29 | 33,100 |
Feb 05, 2024 | 9.30 | 9.32 | 9.26 | 9.31 | 9.20 | 24,300 |
Feb 02, 2024 | 9.42 | 9.43 | 9.32 | 9.33 | 9.22 | 57,700 |
Feb 01, 2024 | 9.40 | 9.52 | 9.40 | 9.45 | 9.34 | 52,500 |
Jan 31, 2024 | 9.34 | 9.41 | 9.31 | 9.35 | 9.24 | 44,600 |
Jan 30, 2024 | 9.23 | 9.31 | 9.23 | 9.31 | 9.20 | 77,700 |
Jan 29, 2024 | 9.14 | 9.20 | 9.12 | 9.19 | 9.08 | 52,500 |
Jan 26, 2024 | 9.07 | 9.15 | 9.07 | 9.10 | 8.99 | 77,100 |
Jan 25, 2024 | 9.13 | 9.19 | 9.13 | 9.13 | 9.02 | 53,500 |
Jan 24, 2024 | 9.18 | 9.18 | 9.05 | 9.08 | 8.97 | 194,600 |
Jan 23, 2024 | 9.19 | 9.19 | 9.12 | 9.13 | 9.02 | 22,500 |
Jan 22, 2024 | 9.18 | 9.25 | 9.18 | 9.18 | 9.07 | 63,200 |
Jan 22, 2024 | 0.038 Dividend | |||||
Jan 19, 2024 | 9.17 | 9.21 | 9.03 | 9.21 | 9.06 | 37,700 |
Jan 18, 2024 | 9.17 | 9.29 | 9.07 | 9.14 | 8.99 | 46,000 |
Jan 17, 2024 | 9.21 | 9.21 | 9.11 | 9.15 | 9.00 | 47,800 |
Jan 16, 2024 | 9.26 | 9.31 | 9.18 | 9.21 | 9.06 | 71,800 |
Jan 12, 2024 | 9.29 | 9.31 | 9.26 | 9.28 | 9.13 | 42,200 |
Jan 11, 2024 | 9.25 | 9.30 | 9.25 | 9.30 | 9.15 | 56,100 |
Jan 10, 2024 | 9.26 | 9.27 | 9.23 | 9.24 | 9.09 | 30,500 |
Jan 09, 2024 | 9.29 | 9.30 | 9.27 | 9.28 | 9.13 | 38,900 |
Jan 08, 2024 | 9.30 | 9.31 | 9.26 | 9.31 | 9.16 | 35,900 |
Jan 05, 2024 | 9.30 | 9.30 | 9.25 | 9.28 | 9.13 | 37,300 |
Jan 04, 2024 | 9.21 | 9.30 | 9.21 | 9.28 | 9.13 | 54,700 |
Jan 03, 2024 | 9.14 | 9.27 | 9.14 | 9.23 | 9.08 | 79,500 |
Jan 02, 2024 | 9.15 | 9.17 | 9.10 | 9.16 | 9.01 | 59,100 |
Dec 29, 2023 | 9.15 | 9.16 | 9.09 | 9.15 | 9.00 | 75,700 |
Dec 28, 2023 | 9.12 | 9.17 | 9.12 | 9.17 | 9.02 | 71,000 |
Dec 27, 2023 | 9.12 | 9.26 | 9.10 | 9.13 | 8.98 | 144,300 |
Dec 26, 2023 | 9.11 | 9.11 | 9.07 | 9.11 | 8.96 | 163,500 |
Dec 22, 2023 | 9.14 | 9.22 | 9.06 | 9.06 | 8.91 | 189,800 |
Dec 21, 2023 | 9.05 | 9.09 | 9.05 | 9.08 | 8.93 | 99,300 |
Dec 21, 2023 | 0.029 Dividend | |||||
Dec 20, 2023 | 9.07 | 9.11 | 9.06 | 9.08 | 8.90 | 96,900 |
Dec 19, 2023 | 9.09 | 9.11 | 9.04 | 9.06 | 8.89 | 120,200 |
Dec 18, 2023 | 9.02 | 9.15 | 9.02 | 9.09 | 8.91 | 80,200 |
Dec 15, 2023 | 9.15 | 9.15 | 9.01 | 9.02 | 8.85 | 119,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |