Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.41 | 9.46 | 9.39 | 9.39 | 9.39 | 178,540 |
Apr 29, 2024 | 9.44 | 9.49 | 9.41 | 9.44 | 9.44 | 194,000 |
Apr 26, 2024 | 9.38 | 9.46 | 9.38 | 9.44 | 9.44 | 193,900 |
Apr 25, 2024 | 9.35 | 9.41 | 9.33 | 9.36 | 9.36 | 225,400 |
Apr 24, 2024 | 9.51 | 9.51 | 9.43 | 9.44 | 9.44 | 246,900 |
Apr 23, 2024 | 9.43 | 9.52 | 9.41 | 9.50 | 9.50 | 309,200 |
Apr 22, 2024 | 9.38 | 9.42 | 9.36 | 9.41 | 9.41 | 215,600 |
Apr 19, 2024 | 9.36 | 9.41 | 9.34 | 9.37 | 9.37 | 202,700 |
Apr 18, 2024 | 9.37 | 9.41 | 9.34 | 9.38 | 9.38 | 314,700 |
Apr 17, 2024 | 9.28 | 9.37 | 9.22 | 9.37 | 9.37 | 312,000 |
Apr 16, 2024 | 9.33 | 9.33 | 9.22 | 9.28 | 9.28 | 440,500 |
Apr 15, 2024 | 9.48 | 9.48 | 9.26 | 9.29 | 9.29 | 477,000 |
Apr 12, 2024 | 9.41 | 9.46 | 9.39 | 9.45 | 9.45 | 428,600 |
Apr 11, 2024 | 9.54 | 9.54 | 9.41 | 9.44 | 9.44 | 378,700 |
Apr 10, 2024 | 9.57 | 9.63 | 9.48 | 9.52 | 9.52 | 662,700 |
Apr 10, 2024 | 0.08 Dividend | |||||
Apr 09, 2024 | 9.68 | 9.71 | 9.62 | 9.67 | 9.59 | 492,500 |
Apr 08, 2024 | 9.65 | 9.70 | 9.62 | 9.64 | 9.56 | 507,800 |
Apr 05, 2024 | 9.64 | 9.70 | 9.59 | 9.61 | 9.53 | 448,100 |
Apr 04, 2024 | 9.65 | 9.65 | 9.58 | 9.63 | 9.55 | 512,500 |
Apr 03, 2024 | 9.61 | 9.64 | 9.58 | 9.62 | 9.54 | 425,300 |
Apr 02, 2024 | 9.65 | 9.68 | 9.63 | 9.65 | 9.57 | 243,700 |
Apr 01, 2024 | 9.79 | 9.79 | 9.68 | 9.70 | 9.62 | 347,100 |
Mar 28, 2024 | 9.75 | 9.80 | 9.74 | 9.75 | 9.67 | 472,900 |
Mar 27, 2024 | 9.77 | 9.78 | 9.72 | 9.77 | 9.69 | 239,900 |
Mar 26, 2024 | 9.74 | 9.75 | 9.71 | 9.72 | 9.64 | 185,500 |
Mar 25, 2024 | 9.77 | 9.78 | 9.70 | 9.72 | 9.64 | 228,000 |
Mar 22, 2024 | 9.78 | 9.79 | 9.72 | 9.75 | 9.67 | 275,300 |
Mar 21, 2024 | 9.76 | 9.78 | 9.72 | 9.75 | 9.67 | 310,400 |
Mar 20, 2024 | 9.79 | 9.79 | 9.75 | 9.76 | 9.68 | 152,900 |
Mar 19, 2024 | 9.82 | 9.83 | 9.74 | 9.78 | 9.70 | 186,400 |
Mar 18, 2024 | 9.78 | 9.84 | 9.78 | 9.81 | 9.73 | 326,200 |
Mar 15, 2024 | 9.81 | 9.84 | 9.74 | 9.74 | 9.66 | 156,400 |
Mar 14, 2024 | 9.85 | 9.85 | 9.76 | 9.80 | 9.72 | 303,600 |
Mar 13, 2024 | 9.81 | 9.87 | 9.80 | 9.83 | 9.75 | 245,100 |
Mar 12, 2024 | 9.80 | 9.81 | 9.72 | 9.81 | 9.73 | 260,800 |
Mar 11, 2024 | 9.85 | 9.85 | 9.78 | 9.79 | 9.71 | 210,900 |
Mar 08, 2024 | 9.91 | 9.93 | 9.82 | 9.83 | 9.75 | 302,300 |
Mar 08, 2024 | 0.079 Dividend | |||||
Mar 07, 2024 | 9.87 | 10.00 | 9.87 | 9.99 | 9.83 | 326,800 |
Mar 06, 2024 | 9.88 | 9.94 | 9.87 | 9.92 | 9.76 | 290,400 |
Mar 05, 2024 | 9.84 | 9.92 | 9.81 | 9.92 | 9.76 | 230,300 |
Mar 04, 2024 | 9.80 | 9.83 | 9.79 | 9.83 | 9.67 | 319,000 |
Mar 01, 2024 | 9.85 | 9.88 | 9.80 | 9.82 | 9.66 | 270,800 |
Feb 29, 2024 | 9.81 | 9.89 | 9.78 | 9.88 | 9.72 | 359,500 |
Feb 28, 2024 | 9.78 | 9.80 | 9.77 | 9.80 | 9.64 | 134,000 |
Feb 27, 2024 | 9.82 | 9.87 | 9.77 | 9.78 | 9.62 | 292,800 |
Feb 26, 2024 | 9.92 | 9.93 | 9.81 | 9.81 | 9.65 | 216,100 |
Feb 23, 2024 | 9.87 | 9.97 | 9.79 | 9.95 | 9.79 | 767,600 |
Feb 22, 2024 | 9.95 | 9.95 | 9.82 | 9.84 | 9.68 | 240,400 |
Feb 21, 2024 | 9.85 | 9.95 | 9.85 | 9.88 | 9.72 | 240,300 |
Feb 20, 2024 | 9.88 | 9.91 | 9.83 | 9.86 | 9.70 | 298,700 |
Feb 16, 2024 | 9.93 | 9.96 | 9.84 | 9.84 | 9.68 | 351,000 |
Feb 15, 2024 | 9.93 | 9.99 | 9.87 | 9.97 | 9.81 | 458,100 |
Feb 14, 2024 | 9.80 | 9.98 | 9.80 | 9.89 | 9.73 | 633,900 |
Feb 13, 2024 | 9.71 | 9.84 | 9.63 | 9.81 | 9.65 | 784,300 |
Feb 12, 2024 | 9.86 | 9.86 | 9.71 | 9.72 | 9.56 | 368,900 |
Feb 12, 2024 | 0.08 Dividend | |||||
Feb 09, 2024 | 9.90 | 9.94 | 9.86 | 9.92 | 9.68 | 554,100 |
Feb 08, 2024 | 9.89 | 9.95 | 9.88 | 9.91 | 9.67 | 270,200 |
Feb 07, 2024 | 9.92 | 9.92 | 9.86 | 9.91 | 9.67 | 329,500 |
Feb 06, 2024 | 9.79 | 9.91 | 9.74 | 9.90 | 9.66 | 456,500 |
Feb 05, 2024 | 9.74 | 9.78 | 9.67 | 9.77 | 9.54 | 347,200 |
Feb 02, 2024 | 9.84 | 9.84 | 9.75 | 9.78 | 9.54 | 251,300 |
Feb 01, 2024 | 9.73 | 9.87 | 9.70 | 9.86 | 9.62 | 421,300 |
Jan 31, 2024 | 9.75 | 9.75 | 9.67 | 9.71 | 9.48 | 326,800 |
Jan 30, 2024 | 9.71 | 9.75 | 9.66 | 9.75 | 9.52 | 292,900 |
Jan 29, 2024 | 9.66 | 9.73 | 9.66 | 9.68 | 9.45 | 276,900 |
Jan 26, 2024 | 9.71 | 9.74 | 9.66 | 9.69 | 9.46 | 306,400 |
Jan 25, 2024 | 9.63 | 9.71 | 9.63 | 9.69 | 9.46 | 247,700 |
Jan 24, 2024 | 9.63 | 9.70 | 9.60 | 9.61 | 9.38 | 283,600 |
Jan 23, 2024 | 9.62 | 9.66 | 9.59 | 9.63 | 9.40 | 235,000 |
Jan 22, 2024 | 9.53 | 9.63 | 9.53 | 9.63 | 9.40 | 344,800 |
Jan 19, 2024 | 9.61 | 9.61 | 9.47 | 9.51 | 9.28 | 698,100 |
Jan 18, 2024 | 9.57 | 9.60 | 9.56 | 9.58 | 9.35 | 322,600 |
Jan 17, 2024 | 9.53 | 9.57 | 9.52 | 9.57 | 9.34 | 201,700 |
Jan 16, 2024 | 9.58 | 9.62 | 9.52 | 9.52 | 9.29 | 361,700 |
Jan 12, 2024 | 9.69 | 9.75 | 9.60 | 9.60 | 9.37 | 540,800 |
Jan 11, 2024 | 9.72 | 9.78 | 9.69 | 9.74 | 9.51 | 287,100 |
Jan 11, 2024 | 0.08 Dividend | |||||
Jan 10, 2024 | 9.78 | 9.85 | 9.76 | 9.80 | 9.49 | 267,500 |
Jan 09, 2024 | 9.71 | 9.77 | 9.68 | 9.77 | 9.46 | 270,000 |
Jan 08, 2024 | 9.67 | 9.73 | 9.65 | 9.71 | 9.40 | 275,100 |
Jan 05, 2024 | 9.69 | 9.74 | 9.62 | 9.68 | 9.37 | 226,000 |
Jan 04, 2024 | 9.63 | 9.71 | 9.63 | 9.69 | 9.38 | 187,300 |
Jan 03, 2024 | 9.68 | 9.70 | 9.63 | 9.67 | 9.36 | 251,500 |
Jan 02, 2024 | 9.58 | 9.66 | 9.57 | 9.63 | 9.32 | 243,400 |
Dec 29, 2023 | 9.65 | 9.72 | 9.57 | 9.58 | 9.27 | 536,200 |
Dec 28, 2023 | 9.65 | 9.74 | 9.65 | 9.70 | 9.39 | 286,600 |
Dec 27, 2023 | 9.61 | 9.70 | 9.59 | 9.68 | 9.37 | 302,700 |
Dec 26, 2023 | 9.58 | 9.68 | 9.56 | 9.64 | 9.33 | 313,600 |
Dec 22, 2023 | 9.68 | 9.70 | 9.48 | 9.62 | 9.31 | 466,500 |
Dec 21, 2023 | 9.68 | 9.70 | 9.63 | 9.64 | 9.33 | 214,200 |
Dec 20, 2023 | 9.64 | 9.72 | 9.63 | 9.64 | 9.33 | 390,800 |
Dec 19, 2023 | 9.63 | 9.71 | 9.62 | 9.67 | 9.36 | 363,100 |
Dec 18, 2023 | 9.67 | 9.72 | 9.62 | 9.65 | 9.34 | 498,100 |
Dec 15, 2023 | 9.56 | 9.69 | 9.55 | 9.64 | 9.33 | 514,200 |
Dec 14, 2023 | 9.55 | 9.62 | 9.51 | 9.52 | 9.22 | 356,700 |
Dec 13, 2023 | 9.36 | 9.56 | 9.36 | 9.52 | 9.22 | 450,100 |
Dec 12, 2023 | 9.34 | 9.38 | 9.24 | 9.36 | 9.06 | 564,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |