Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 9.86 | 9.90 | 9.85 | 9.88 | 9.88 | 275,158 |
May 07, 2024 | 9.88 | 9.89 | 9.86 | 9.87 | 9.87 | 337,300 |
May 06, 2024 | 9.85 | 9.88 | 9.83 | 9.85 | 9.85 | 309,300 |
May 03, 2024 | 9.75 | 9.85 | 9.74 | 9.84 | 9.84 | 420,800 |
May 02, 2024 | 9.74 | 9.75 | 9.69 | 9.73 | 9.73 | 351,900 |
May 01, 2024 | 9.65 | 9.74 | 9.64 | 9.73 | 9.73 | 408,800 |
Apr 30, 2024 | 9.66 | 9.71 | 9.65 | 9.66 | 9.66 | 288,100 |
Apr 29, 2024 | 9.69 | 9.70 | 9.66 | 9.69 | 9.69 | 191,900 |
Apr 26, 2024 | 9.61 | 9.72 | 9.61 | 9.68 | 9.68 | 299,200 |
Apr 25, 2024 | 9.54 | 9.62 | 9.53 | 9.60 | 9.60 | 384,700 |
Apr 24, 2024 | 9.66 | 9.68 | 9.57 | 9.62 | 9.62 | 264,100 |
Apr 23, 2024 | 9.66 | 9.68 | 9.60 | 9.67 | 9.67 | 210,900 |
Apr 22, 2024 | 9.46 | 9.60 | 9.45 | 9.59 | 9.59 | 500,900 |
Apr 19, 2024 | 9.42 | 9.45 | 9.42 | 9.45 | 9.45 | 168,000 |
Apr 18, 2024 | 9.42 | 9.44 | 9.39 | 9.43 | 9.43 | 158,100 |
Apr 17, 2024 | 9.38 | 9.44 | 9.38 | 9.44 | 9.44 | 321,600 |
Apr 16, 2024 | 9.27 | 9.37 | 9.21 | 9.35 | 9.35 | 1,043,000 |
Apr 15, 2024 | 9.50 | 9.52 | 9.25 | 9.26 | 9.26 | 918,400 |
Apr 12, 2024 | 9.63 | 9.64 | 9.47 | 9.47 | 9.47 | 467,300 |
Apr 12, 2024 | 0.078 Dividend | |||||
Apr 11, 2024 | 9.77 | 9.78 | 9.67 | 9.72 | 9.64 | 512,000 |
Apr 10, 2024 | 9.74 | 9.78 | 9.69 | 9.77 | 9.69 | 623,600 |
Apr 09, 2024 | 9.79 | 9.80 | 9.76 | 9.80 | 9.72 | 313,300 |
Apr 08, 2024 | 9.76 | 9.78 | 9.73 | 9.75 | 9.67 | 335,500 |
Apr 05, 2024 | 9.74 | 9.76 | 9.70 | 9.75 | 9.67 | 292,400 |
Apr 04, 2024 | 9.80 | 9.80 | 9.72 | 9.73 | 9.65 | 334,900 |
Apr 03, 2024 | 9.72 | 9.78 | 9.70 | 9.77 | 9.69 | 254,100 |
Apr 02, 2024 | 9.71 | 9.74 | 9.67 | 9.74 | 9.66 | 302,200 |
Apr 01, 2024 | 9.77 | 9.79 | 9.70 | 9.78 | 9.70 | 481,100 |
Mar 28, 2024 | 9.85 | 9.85 | 9.78 | 9.79 | 9.71 | 1,059,900 |
Mar 27, 2024 | 9.83 | 9.85 | 9.79 | 9.85 | 9.77 | 346,200 |
Mar 26, 2024 | 9.79 | 9.83 | 9.77 | 9.80 | 9.72 | 325,800 |
Mar 25, 2024 | 9.79 | 9.80 | 9.73 | 9.73 | 9.65 | 323,900 |
Mar 22, 2024 | 9.80 | 9.85 | 9.76 | 9.78 | 9.70 | 423,500 |
Mar 21, 2024 | 9.80 | 9.80 | 9.74 | 9.78 | 9.70 | 308,700 |
Mar 20, 2024 | 9.72 | 9.80 | 9.70 | 9.76 | 9.68 | 375,400 |
Mar 19, 2024 | 9.76 | 9.77 | 9.70 | 9.74 | 9.66 | 536,900 |
Mar 18, 2024 | 9.70 | 9.77 | 9.68 | 9.74 | 9.66 | 256,200 |
Mar 15, 2024 | 9.66 | 9.73 | 9.64 | 9.68 | 9.60 | 177,800 |
Mar 14, 2024 | 9.79 | 9.79 | 9.65 | 9.68 | 9.60 | 435,700 |
Mar 14, 2024 | 0.078 Dividend | |||||
Mar 13, 2024 | 9.80 | 9.91 | 9.80 | 9.88 | 9.72 | 756,200 |
Mar 12, 2024 | 9.78 | 9.80 | 9.74 | 9.78 | 9.62 | 383,100 |
Mar 11, 2024 | 9.80 | 9.80 | 9.74 | 9.78 | 9.62 | 401,300 |
Mar 08, 2024 | 9.80 | 9.80 | 9.76 | 9.79 | 9.63 | 278,700 |
Mar 07, 2024 | 9.80 | 9.82 | 9.76 | 9.78 | 9.62 | 360,500 |
Mar 06, 2024 | 9.72 | 9.75 | 9.67 | 9.75 | 9.60 | 254,800 |
Mar 05, 2024 | 9.74 | 9.79 | 9.69 | 9.69 | 9.54 | 307,600 |
Mar 04, 2024 | 9.72 | 9.77 | 9.72 | 9.75 | 9.60 | 341,600 |
Mar 01, 2024 | 9.70 | 9.79 | 9.69 | 9.78 | 9.62 | 421,700 |
Feb 29, 2024 | 9.69 | 9.70 | 9.62 | 9.70 | 9.55 | 336,100 |
Feb 28, 2024 | 9.56 | 9.64 | 9.53 | 9.64 | 9.49 | 197,200 |
Feb 27, 2024 | 9.53 | 9.58 | 9.53 | 9.57 | 9.42 | 302,600 |
Feb 26, 2024 | 9.55 | 9.58 | 9.51 | 9.52 | 9.37 | 252,900 |
Feb 23, 2024 | 9.57 | 9.58 | 9.55 | 9.56 | 9.41 | 306,400 |
Feb 22, 2024 | 9.58 | 9.60 | 9.56 | 9.57 | 9.42 | 343,100 |
Feb 21, 2024 | 9.59 | 9.62 | 9.54 | 9.58 | 9.43 | 253,600 |
Feb 20, 2024 | 9.59 | 9.62 | 9.54 | 9.58 | 9.43 | 317,000 |
Feb 16, 2024 | 9.57 | 9.61 | 9.54 | 9.56 | 9.41 | 306,900 |
Feb 15, 2024 | 9.63 | 9.65 | 9.57 | 9.61 | 9.46 | 353,500 |
Feb 14, 2024 | 9.63 | 9.63 | 9.59 | 9.62 | 9.47 | 468,500 |
Feb 14, 2024 | 0.078 Dividend | |||||
Feb 13, 2024 | 9.63 | 9.68 | 9.60 | 9.66 | 9.43 | 394,600 |
Feb 12, 2024 | 9.69 | 9.75 | 9.67 | 9.71 | 9.48 | 508,600 |
Feb 09, 2024 | 9.63 | 9.71 | 9.61 | 9.71 | 9.48 | 417,500 |
Feb 08, 2024 | 9.64 | 9.64 | 9.57 | 9.60 | 9.37 | 470,400 |
Feb 07, 2024 | 9.67 | 9.67 | 9.61 | 9.64 | 9.41 | 272,900 |
Feb 06, 2024 | 9.63 | 9.63 | 9.61 | 9.63 | 9.40 | 394,300 |
Feb 05, 2024 | 9.63 | 9.63 | 9.53 | 9.60 | 9.37 | 344,900 |
Feb 02, 2024 | 9.61 | 9.66 | 9.58 | 9.64 | 9.41 | 524,600 |
Feb 01, 2024 | 9.64 | 9.66 | 9.62 | 9.64 | 9.41 | 548,500 |
Jan 31, 2024 | 9.62 | 9.65 | 9.59 | 9.60 | 9.37 | 411,100 |
Jan 30, 2024 | 9.62 | 9.63 | 9.60 | 9.62 | 9.39 | 420,100 |
Jan 29, 2024 | 9.54 | 9.62 | 9.50 | 9.62 | 9.39 | 792,200 |
Jan 26, 2024 | 9.53 | 9.54 | 9.49 | 9.52 | 9.29 | 361,800 |
Jan 25, 2024 | 9.54 | 9.55 | 9.49 | 9.52 | 9.29 | 369,200 |
Jan 24, 2024 | 9.55 | 9.55 | 9.45 | 9.48 | 9.25 | 375,100 |
Jan 23, 2024 | 9.46 | 9.48 | 9.42 | 9.48 | 9.25 | 496,900 |
Jan 22, 2024 | 9.40 | 9.48 | 9.40 | 9.45 | 9.23 | 415,400 |
Jan 19, 2024 | 9.52 | 9.52 | 9.35 | 9.38 | 9.16 | 602,200 |
Jan 18, 2024 | 9.53 | 9.54 | 9.46 | 9.48 | 9.25 | 540,400 |
Jan 17, 2024 | 9.52 | 9.53 | 9.47 | 9.49 | 9.26 | 379,700 |
Jan 16, 2024 | 9.67 | 9.67 | 9.55 | 9.56 | 9.33 | 610,900 |
Jan 12, 2024 | 9.68 | 9.81 | 9.66 | 9.67 | 9.44 | 1,205,800 |
Jan 11, 2024 | 9.65 | 9.69 | 9.61 | 9.68 | 9.45 | 539,000 |
Jan 11, 2024 | 0.078 Dividend | |||||
Jan 10, 2024 | 9.74 | 9.80 | 9.70 | 9.73 | 9.42 | 780,400 |
Jan 09, 2024 | 9.71 | 9.74 | 9.62 | 9.70 | 9.39 | 582,300 |
Jan 08, 2024 | 9.61 | 9.71 | 9.59 | 9.71 | 9.40 | 657,900 |
Jan 05, 2024 | 9.56 | 9.64 | 9.55 | 9.57 | 9.27 | 480,300 |
Jan 04, 2024 | 9.53 | 9.58 | 9.50 | 9.56 | 9.26 | 468,900 |
Jan 03, 2024 | 9.50 | 9.53 | 9.46 | 9.52 | 9.22 | 519,100 |
Jan 02, 2024 | 9.49 | 9.53 | 9.46 | 9.52 | 9.22 | 661,500 |
Dec 29, 2023 | 9.56 | 9.59 | 9.42 | 9.43 | 9.13 | 529,000 |
Dec 28, 2023 | 9.51 | 9.57 | 9.47 | 9.56 | 9.26 | 494,100 |
Dec 27, 2023 | 9.48 | 9.52 | 9.45 | 9.51 | 9.21 | 623,300 |
Dec 26, 2023 | 9.41 | 9.46 | 9.39 | 9.44 | 9.14 | 372,300 |
Dec 22, 2023 | 9.36 | 9.46 | 9.36 | 9.41 | 9.11 | 588,300 |
Dec 21, 2023 | 9.24 | 9.36 | 9.24 | 9.36 | 9.06 | 548,900 |
Dec 20, 2023 | 9.29 | 9.33 | 9.21 | 9.22 | 8.93 | 654,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |