Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 9.30 | 9.30 | 9.23 | 9.25 | 9.25 | 43,700 |
May 21, 2024 | 9.46 | 9.46 | 9.25 | 9.29 | 9.29 | 124,700 |
May 20, 2024 | 9.46 | 9.46 | 9.37 | 9.39 | 9.39 | 20,800 |
May 17, 2024 | 9.49 | 9.49 | 9.39 | 9.41 | 9.41 | 51,000 |
May 16, 2024 | 9.51 | 9.51 | 9.41 | 9.42 | 9.42 | 13,300 |
May 15, 2024 | 9.54 | 9.54 | 9.42 | 9.43 | 9.43 | 15,300 |
May 14, 2024 | 9.44 | 9.50 | 9.38 | 9.45 | 9.45 | 33,000 |
May 13, 2024 | 9.35 | 9.47 | 9.27 | 9.43 | 9.43 | 88,600 |
May 10, 2024 | 9.49 | 9.49 | 9.31 | 9.34 | 9.34 | 28,500 |
May 10, 2024 | 0.036 Dividend | |||||
May 09, 2024 | 9.58 | 9.58 | 9.45 | 9.48 | 9.44 | 128,900 |
May 08, 2024 | 9.36 | 9.46 | 9.36 | 9.44 | 9.40 | 27,500 |
May 07, 2024 | 9.40 | 9.40 | 9.30 | 9.39 | 9.35 | 69,400 |
May 06, 2024 | 9.33 | 9.33 | 9.28 | 9.31 | 9.27 | 20,400 |
May 03, 2024 | 9.29 | 9.29 | 9.22 | 9.27 | 9.23 | 41,700 |
May 02, 2024 | 9.10 | 9.22 | 9.10 | 9.21 | 9.18 | 62,500 |
May 01, 2024 | 9.14 | 9.14 | 9.06 | 9.09 | 9.06 | 37,100 |
Apr 30, 2024 | 9.04 | 9.08 | 9.04 | 9.08 | 9.05 | 39,900 |
Apr 29, 2024 | 9.08 | 9.09 | 9.06 | 9.09 | 9.06 | 72,400 |
Apr 26, 2024 | 9.05 | 9.08 | 9.03 | 9.04 | 9.01 | 109,700 |
Apr 25, 2024 | 9.13 | 9.13 | 9.04 | 9.05 | 9.02 | 22,900 |
Apr 24, 2024 | 9.17 | 9.20 | 9.11 | 9.14 | 9.11 | 25,400 |
Apr 23, 2024 | 9.10 | 9.17 | 9.07 | 9.15 | 9.12 | 36,000 |
Apr 22, 2024 | 9.14 | 9.18 | 9.10 | 9.12 | 9.09 | 27,700 |
Apr 19, 2024 | 9.21 | 9.22 | 9.10 | 9.11 | 9.08 | 37,900 |
Apr 18, 2024 | 9.12 | 9.28 | 9.12 | 9.23 | 9.19 | 93,300 |
Apr 17, 2024 | 9.14 | 9.14 | 9.07 | 9.12 | 9.09 | 25,100 |
Apr 16, 2024 | 9.08 | 9.09 | 9.04 | 9.05 | 9.02 | 111,300 |
Apr 15, 2024 | 8.99 | 9.13 | 8.99 | 9.05 | 9.02 | 61,900 |
Apr 12, 2024 | 9.15 | 9.15 | 9.03 | 9.07 | 9.04 | 65,700 |
Apr 11, 2024 | 9.18 | 9.18 | 9.06 | 9.09 | 9.06 | 56,900 |
Apr 10, 2024 | 9.23 | 9.26 | 9.15 | 9.15 | 9.12 | 33,700 |
Apr 10, 2024 | 0.036 Dividend | |||||
Apr 09, 2024 | 9.26 | 9.37 | 9.23 | 9.32 | 9.25 | 48,700 |
Apr 08, 2024 | 9.20 | 9.25 | 9.20 | 9.22 | 9.15 | 36,500 |
Apr 05, 2024 | 9.26 | 9.31 | 9.26 | 9.26 | 9.19 | 41,200 |
Apr 04, 2024 | 9.29 | 9.38 | 9.27 | 9.31 | 9.24 | 25,300 |
Apr 03, 2024 | 9.26 | 9.30 | 9.24 | 9.26 | 9.19 | 39,000 |
Apr 02, 2024 | 9.26 | 9.31 | 9.23 | 9.31 | 9.24 | 59,600 |
Apr 01, 2024 | 9.29 | 9.33 | 9.26 | 9.29 | 9.22 | 78,000 |
Mar 28, 2024 | 9.40 | 9.40 | 9.31 | 9.36 | 9.29 | 101,800 |
Mar 27, 2024 | 9.32 | 9.37 | 9.31 | 9.32 | 9.25 | 70,500 |
Mar 26, 2024 | 9.39 | 9.39 | 9.31 | 9.32 | 9.25 | 19,700 |
Mar 25, 2024 | 9.43 | 9.43 | 9.32 | 9.33 | 9.26 | 53,000 |
Mar 22, 2024 | 9.39 | 9.39 | 9.33 | 9.33 | 9.26 | 42,800 |
Mar 21, 2024 | 9.28 | 9.44 | 9.24 | 9.33 | 9.26 | 164,700 |
Mar 20, 2024 | 9.28 | 9.34 | 9.25 | 9.28 | 9.21 | 92,100 |
Mar 19, 2024 | 9.34 | 9.35 | 9.29 | 9.31 | 9.24 | 37,100 |
Mar 18, 2024 | 9.31 | 9.35 | 9.28 | 9.30 | 9.23 | 55,500 |
Mar 15, 2024 | 9.29 | 9.32 | 9.23 | 9.31 | 9.24 | 64,000 |
Mar 14, 2024 | 9.50 | 9.50 | 9.30 | 9.33 | 9.26 | 51,500 |
Mar 13, 2024 | 9.53 | 9.53 | 9.44 | 9.47 | 9.40 | 61,300 |
Mar 12, 2024 | 9.48 | 9.50 | 9.44 | 9.46 | 9.39 | 63,000 |
Mar 11, 2024 | 9.56 | 9.56 | 9.51 | 9.53 | 9.46 | 44,100 |
Mar 08, 2024 | 9.56 | 9.59 | 9.54 | 9.56 | 9.49 | 36,600 |
Mar 08, 2024 | 0.036 Dividend | |||||
Mar 07, 2024 | 9.54 | 9.59 | 9.51 | 9.55 | 9.44 | 38,200 |
Mar 06, 2024 | 9.56 | 9.56 | 9.48 | 9.54 | 9.43 | 34,200 |
Mar 05, 2024 | 9.56 | 9.60 | 9.50 | 9.54 | 9.43 | 146,000 |
Mar 04, 2024 | 9.60 | 9.61 | 9.56 | 9.56 | 9.45 | 34,100 |
Mar 01, 2024 | 9.55 | 9.61 | 9.55 | 9.60 | 9.49 | 31,800 |
Feb 29, 2024 | 9.51 | 9.57 | 9.51 | 9.55 | 9.44 | 30,800 |
Feb 28, 2024 | 9.52 | 9.56 | 9.50 | 9.51 | 9.40 | 41,800 |
Feb 27, 2024 | 9.54 | 9.56 | 9.50 | 9.51 | 9.40 | 38,700 |
Feb 26, 2024 | 9.54 | 9.60 | 9.52 | 9.55 | 9.44 | 54,700 |
Feb 23, 2024 | 9.59 | 9.61 | 9.57 | 9.58 | 9.47 | 42,100 |
Feb 22, 2024 | 9.61 | 9.61 | 9.57 | 9.57 | 9.46 | 47,800 |
Feb 21, 2024 | 9.59 | 9.60 | 9.56 | 9.57 | 9.46 | 51,200 |
Feb 20, 2024 | 9.61 | 9.61 | 9.58 | 9.61 | 9.50 | 21,300 |
Feb 16, 2024 | 9.53 | 9.56 | 9.51 | 9.56 | 9.45 | 38,900 |
Feb 15, 2024 | 9.50 | 9.56 | 9.48 | 9.54 | 9.43 | 36,200 |
Feb 14, 2024 | 9.47 | 9.47 | 9.41 | 9.46 | 9.35 | 36,000 |
Feb 13, 2024 | 9.54 | 9.54 | 9.40 | 9.42 | 9.31 | 64,000 |
Feb 12, 2024 | 9.55 | 9.57 | 9.50 | 9.57 | 9.46 | 60,500 |
Feb 09, 2024 | 9.45 | 9.52 | 9.45 | 9.51 | 9.40 | 76,800 |
Feb 09, 2024 | 0.036 Dividend | |||||
Feb 08, 2024 | 9.52 | 9.52 | 9.45 | 9.48 | 9.34 | 39,600 |
Feb 07, 2024 | 9.53 | 9.54 | 9.44 | 9.47 | 9.33 | 78,600 |
Feb 06, 2024 | 9.45 | 9.49 | 9.40 | 9.49 | 9.35 | 47,900 |
Feb 05, 2024 | 9.46 | 9.46 | 9.35 | 9.46 | 9.32 | 96,000 |
Feb 02, 2024 | 9.44 | 9.51 | 9.43 | 9.49 | 9.35 | 114,600 |
Feb 01, 2024 | 9.46 | 9.58 | 9.43 | 9.56 | 9.42 | 112,900 |
Jan 31, 2024 | 9.38 | 9.45 | 9.36 | 9.40 | 9.26 | 82,000 |
Jan 30, 2024 | 9.29 | 9.35 | 9.24 | 9.32 | 9.18 | 33,400 |
Jan 29, 2024 | 9.14 | 9.28 | 9.14 | 9.28 | 9.14 | 73,000 |
Jan 26, 2024 | 9.12 | 9.15 | 9.06 | 9.12 | 8.98 | 56,900 |
Jan 25, 2024 | 9.13 | 9.15 | 8.75 | 9.12 | 8.98 | 135,100 |
Jan 24, 2024 | 9.15 | 9.16 | 9.09 | 9.11 | 8.97 | 50,600 |
Jan 23, 2024 | 9.08 | 9.15 | 9.08 | 9.11 | 8.97 | 65,300 |
Jan 22, 2024 | 9.12 | 9.19 | 9.10 | 9.14 | 9.00 | 82,200 |
Jan 19, 2024 | 9.08 | 9.12 | 8.98 | 9.10 | 8.96 | 107,600 |
Jan 18, 2024 | 9.13 | 9.13 | 8.98 | 9.07 | 8.93 | 56,100 |
Jan 17, 2024 | 9.19 | 9.20 | 9.04 | 9.14 | 9.00 | 133,800 |
Jan 16, 2024 | 9.25 | 9.29 | 9.17 | 9.20 | 9.06 | 74,000 |
Jan 12, 2024 | 9.36 | 9.36 | 9.28 | 9.28 | 9.14 | 61,600 |
Jan 11, 2024 | 9.35 | 9.36 | 9.27 | 9.32 | 9.18 | 72,300 |
Jan 11, 2024 | 0.036 Dividend | |||||
Jan 10, 2024 | 9.36 | 9.40 | 9.33 | 9.36 | 9.18 | 34,900 |
Jan 09, 2024 | 9.41 | 9.47 | 9.36 | 9.39 | 9.21 | 140,400 |
Jan 08, 2024 | 9.35 | 9.41 | 9.32 | 9.38 | 9.20 | 176,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |