Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.10 | 9.13 | 9.00 | 9.03 | 9.03 | 329,100 |
Apr 25, 2024 | 9.10 | 9.11 | 9.01 | 9.07 | 9.07 | 268,000 |
Apr 24, 2024 | 9.18 | 9.24 | 9.17 | 9.19 | 9.19 | 328,900 |
Apr 23, 2024 | 9.27 | 9.33 | 9.19 | 9.22 | 9.22 | 267,400 |
Apr 22, 2024 | 9.13 | 9.28 | 9.13 | 9.24 | 9.24 | 693,300 |
Apr 19, 2024 | 9.00 | 9.15 | 8.98 | 9.14 | 9.14 | 483,000 |
Apr 18, 2024 | 9.02 | 9.03 | 8.90 | 9.02 | 9.02 | 459,300 |
Apr 17, 2024 | 9.00 | 9.09 | 8.95 | 9.00 | 9.00 | 336,900 |
Apr 16, 2024 | 9.00 | 9.05 | 8.92 | 9.00 | 9.00 | 311,800 |
Apr 15, 2024 | 9.11 | 9.15 | 8.98 | 9.04 | 9.04 | 535,400 |
Apr 12, 2024 | 9.16 | 9.25 | 8.99 | 9.09 | 9.09 | 556,300 |
Apr 11, 2024 | 9.34 | 9.34 | 9.11 | 9.20 | 9.20 | 576,700 |
Apr 10, 2024 | 9.44 | 9.51 | 9.15 | 9.31 | 9.31 | 711,800 |
Apr 09, 2024 | 9.38 | 9.64 | 9.36 | 9.62 | 9.62 | 556,300 |
Apr 08, 2024 | 9.24 | 9.37 | 9.09 | 9.35 | 9.35 | 696,100 |
Apr 05, 2024 | 9.14 | 9.26 | 9.10 | 9.21 | 9.21 | 496,000 |
Apr 04, 2024 | 9.10 | 9.23 | 9.06 | 9.14 | 9.14 | 582,100 |
Apr 03, 2024 | 9.02 | 9.11 | 8.98 | 9.01 | 9.01 | 401,000 |
Apr 02, 2024 | 9.01 | 9.07 | 8.97 | 9.02 | 9.02 | 519,900 |
Apr 01, 2024 | 9.24 | 9.24 | 9.04 | 9.06 | 9.06 | 388,700 |
Mar 28, 2024 | 9.18 | 9.29 | 9.14 | 9.25 | 9.25 | 719,000 |
Mar 27, 2024 | 8.99 | 9.19 | 8.99 | 9.15 | 9.15 | 485,300 |
Mar 27, 2024 | 0.05 Dividend | |||||
Mar 26, 2024 | 9.00 | 9.10 | 9.00 | 9.01 | 8.96 | 651,600 |
Mar 25, 2024 | 9.01 | 9.13 | 8.97 | 9.00 | 8.95 | 299,800 |
Mar 22, 2024 | 9.19 | 9.20 | 8.92 | 9.03 | 8.98 | 904,000 |
Mar 21, 2024 | 9.02 | 9.18 | 9.02 | 9.17 | 9.12 | 640,700 |
Mar 20, 2024 | 8.90 | 9.04 | 8.88 | 9.01 | 8.96 | 525,400 |
Mar 19, 2024 | 8.94 | 9.06 | 8.90 | 8.92 | 8.87 | 450,300 |
Mar 18, 2024 | 8.74 | 8.94 | 8.74 | 8.92 | 8.87 | 519,400 |
Mar 15, 2024 | 8.64 | 8.81 | 8.64 | 8.70 | 8.65 | 910,400 |
Mar 14, 2024 | 8.79 | 8.79 | 8.64 | 8.68 | 8.63 | 599,000 |
Mar 13, 2024 | 8.85 | 8.97 | 8.75 | 8.80 | 8.75 | 410,600 |
Mar 12, 2024 | 8.99 | 8.99 | 8.82 | 8.84 | 8.79 | 569,700 |
Mar 11, 2024 | 9.00 | 9.04 | 8.95 | 8.98 | 8.93 | 252,800 |
Mar 08, 2024 | 8.97 | 9.10 | 8.97 | 9.05 | 9.00 | 210,500 |
Mar 07, 2024 | 9.03 | 9.12 | 8.96 | 9.01 | 8.96 | 445,200 |
Mar 06, 2024 | 9.08 | 9.13 | 8.93 | 8.95 | 8.90 | 234,600 |
Mar 05, 2024 | 9.07 | 9.23 | 9.02 | 9.06 | 9.01 | 267,100 |
Mar 04, 2024 | 9.00 | 9.13 | 8.96 | 9.09 | 9.04 | 320,300 |
Mar 01, 2024 | 8.89 | 9.04 | 8.76 | 9.02 | 8.97 | 373,900 |
Feb 29, 2024 | 8.97 | 9.02 | 8.87 | 8.89 | 8.84 | 668,600 |
Feb 28, 2024 | 9.05 | 9.10 | 8.94 | 8.95 | 8.90 | 737,700 |
Feb 28, 2024 | 0.05 Dividend | |||||
Feb 27, 2024 | 9.09 | 9.15 | 9.04 | 9.09 | 8.99 | 475,800 |
Feb 26, 2024 | 9.25 | 9.30 | 9.03 | 9.03 | 8.93 | 498,600 |
Feb 23, 2024 | 9.38 | 9.43 | 9.27 | 9.30 | 9.20 | 401,700 |
Feb 22, 2024 | 9.47 | 9.53 | 9.33 | 9.40 | 9.30 | 310,000 |
Feb 21, 2024 | 9.44 | 9.59 | 9.43 | 9.49 | 9.39 | 341,400 |
Feb 20, 2024 | 9.57 | 9.64 | 9.45 | 9.46 | 9.36 | 361,200 |
Feb 16, 2024 | 9.57 | 9.63 | 9.50 | 9.60 | 9.49 | 428,900 |
Feb 15, 2024 | 9.51 | 9.74 | 9.51 | 9.67 | 9.56 | 355,500 |
Feb 14, 2024 | 9.60 | 9.73 | 9.51 | 9.57 | 9.46 | 395,100 |
Feb 13, 2024 | 9.67 | 9.68 | 9.50 | 9.57 | 9.46 | 525,700 |
Feb 12, 2024 | 9.72 | 9.89 | 9.72 | 9.80 | 9.69 | 356,200 |
Feb 09, 2024 | 9.67 | 9.78 | 9.67 | 9.76 | 9.65 | 164,700 |
Feb 08, 2024 | 9.71 | 9.80 | 9.65 | 9.68 | 9.57 | 342,100 |
Feb 07, 2024 | 9.78 | 9.81 | 9.71 | 9.76 | 9.65 | 245,700 |
Feb 06, 2024 | 9.57 | 9.82 | 9.56 | 9.76 | 9.65 | 325,700 |
Feb 05, 2024 | 9.69 | 9.69 | 9.53 | 9.65 | 9.54 | 281,300 |
Feb 02, 2024 | 9.79 | 9.83 | 9.70 | 9.77 | 9.66 | 505,800 |
Feb 01, 2024 | 9.84 | 9.88 | 9.73 | 9.87 | 9.76 | 623,500 |
Jan 31, 2024 | 9.94 | 10.02 | 9.85 | 9.85 | 9.74 | 567,700 |
Jan 30, 2024 | 9.95 | 10.00 | 9.90 | 9.96 | 9.85 | 265,900 |
Jan 30, 2024 | 0.05 Dividend | |||||
Jan 29, 2024 | 9.99 | 10.01 | 9.89 | 10.00 | 9.84 | 189,200 |
Jan 26, 2024 | 10.00 | 10.04 | 9.89 | 9.99 | 9.83 | 260,600 |
Jan 25, 2024 | 10.04 | 10.09 | 9.95 | 9.98 | 9.82 | 523,400 |
Jan 24, 2024 | 10.03 | 10.04 | 9.93 | 10.01 | 9.85 | 422,500 |
Jan 23, 2024 | 9.96 | 10.05 | 9.93 | 10.00 | 9.84 | 391,200 |
Jan 22, 2024 | 9.84 | 10.03 | 9.83 | 9.98 | 9.82 | 363,000 |
Jan 19, 2024 | 9.71 | 9.95 | 9.71 | 9.83 | 9.67 | 1,333,400 |
Jan 18, 2024 | 9.80 | 9.85 | 9.62 | 9.71 | 9.55 | 315,600 |
Jan 17, 2024 | 10.01 | 10.01 | 9.69 | 9.77 | 9.61 | 475,800 |
Jan 16, 2024 | 10.19 | 10.19 | 10.02 | 10.12 | 9.96 | 224,800 |
Jan 15, 2024 | 10.00 | 10.18 | 9.98 | 10.17 | 10.01 | 175,000 |
Jan 12, 2024 | 10.08 | 10.11 | 9.97 | 10.01 | 9.85 | 348,200 |
Jan 11, 2024 | 9.88 | 10.08 | 9.72 | 10.06 | 9.90 | 462,100 |
Jan 10, 2024 | 9.91 | 9.97 | 9.84 | 9.92 | 9.76 | 331,800 |
Jan 09, 2024 | 9.98 | 9.98 | 9.87 | 9.94 | 9.78 | 449,300 |
Jan 08, 2024 | 9.98 | 10.12 | 9.98 | 10.02 | 9.86 | 340,100 |
Jan 05, 2024 | 9.85 | 10.05 | 9.85 | 10.03 | 9.87 | 488,500 |
Jan 04, 2024 | 9.90 | 9.95 | 9.86 | 9.91 | 9.75 | 292,300 |
Jan 03, 2024 | 9.91 | 9.95 | 9.84 | 9.93 | 9.77 | 212,700 |
Jan 02, 2024 | 9.83 | 10.00 | 9.83 | 9.98 | 9.82 | 298,300 |
Dec 29, 2023 | 9.91 | 9.98 | 9.90 | 9.90 | 9.74 | 277,000 |
Dec 28, 2023 | 9.90 | 9.95 | 9.88 | 9.92 | 9.76 | 276,600 |
Dec 28, 2023 | 0.15 Dividend | |||||
Dec 27, 2023 | 9.85 | 10.02 | 9.85 | 9.97 | 9.66 | 501,400 |
Dec 22, 2023 | 9.84 | 10.01 | 9.84 | 9.92 | 9.61 | 472,300 |
Dec 21, 2023 | 9.77 | 9.91 | 9.77 | 9.82 | 9.52 | 755,000 |
Dec 20, 2023 | 9.69 | 9.83 | 9.66 | 9.75 | 9.45 | 936,500 |
Dec 19, 2023 | 9.63 | 9.77 | 9.62 | 9.71 | 9.41 | 610,000 |
Dec 18, 2023 | 9.64 | 9.75 | 9.60 | 9.69 | 9.39 | 708,000 |
Dec 15, 2023 | 10.11 | 10.15 | 9.68 | 9.72 | 9.42 | 3,285,400 |
Dec 14, 2023 | 10.08 | 10.30 | 10.08 | 10.14 | 9.83 | 884,700 |
Dec 13, 2023 | 9.17 | 10.01 | 9.12 | 9.99 | 9.68 | 1,143,400 |
Dec 12, 2023 | 9.15 | 9.15 | 9.05 | 9.12 | 8.84 | 441,800 |
Dec 11, 2023 | 9.37 | 9.37 | 9.16 | 9.17 | 8.89 | 429,400 |
Dec 08, 2023 | 9.29 | 9.39 | 9.25 | 9.38 | 9.09 | 605,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |