Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 9.23 | 9.24 | 9.22 | 9.23 | 9.23 | 1,300 |
May 30, 2024 | 9.33 | 9.33 | 9.20 | 9.20 | 9.20 | 4,100 |
May 29, 2024 | 9.30 | 9.30 | 9.16 | 9.17 | 9.17 | 42,500 |
May 29, 2024 | 0.095 Dividend | |||||
May 28, 2024 | 9.40 | 9.40 | 9.34 | 9.36 | 9.26 | 14,800 |
May 27, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.32 | 700 |
May 24, 2024 | 9.38 | 9.40 | 9.38 | 9.38 | 9.28 | 2,500 |
May 23, 2024 | 9.46 | 9.46 | 9.37 | 9.37 | 9.27 | 12,500 |
May 22, 2024 | 9.45 | 9.46 | 9.43 | 9.43 | 9.33 | 16,600 |
May 21, 2024 | 9.53 | 9.53 | 9.47 | 9.47 | 9.37 | 2,200 |
May 17, 2024 | 9.46 | 9.49 | 9.45 | 9.49 | 9.39 | 4,800 |
May 16, 2024 | 9.45 | 9.46 | 9.45 | 9.46 | 9.36 | 5,000 |
May 15, 2024 | 9.44 | 9.45 | 9.44 | 9.44 | 9.34 | 4,000 |
May 14, 2024 | 9.50 | 9.50 | 9.42 | 9.44 | 9.34 | 2,500 |
May 13, 2024 | 9.50 | 9.50 | 9.41 | 9.41 | 9.31 | 3,800 |
May 10, 2024 | 9.41 | 9.42 | 9.41 | 9.41 | 9.31 | 2,500 |
May 09, 2024 | 9.40 | 9.41 | 9.40 | 9.40 | 9.30 | 2,400 |
May 08, 2024 | 9.39 | 9.39 | 9.34 | 9.36 | 9.26 | 2,100 |
May 07, 2024 | 9.39 | 9.39 | 9.34 | 9.34 | 9.25 | 1,600 |
May 06, 2024 | 9.29 | 9.32 | 9.29 | 9.32 | 9.23 | 3,000 |
May 03, 2024 | 9.24 | 9.27 | 9.24 | 9.27 | 9.18 | 4,600 |
May 02, 2024 | 9.23 | 9.25 | 9.21 | 9.24 | 9.15 | 2,100 |
May 01, 2024 | 9.29 | 9.29 | 9.20 | 9.23 | 9.14 | 3,400 |
Apr 30, 2024 | 9.35 | 9.35 | 9.22 | 9.22 | 9.13 | 6,900 |
Apr 29, 2024 | 9.36 | 9.36 | 9.25 | 9.27 | 9.18 | 3,400 |
Apr 26, 2024 | 9.26 | 9.26 | 9.24 | 9.24 | 9.15 | 3,300 |
Apr 25, 2024 | 9.30 | 9.30 | 9.17 | 9.23 | 9.14 | 18,500 |
Apr 25, 2024 | 0.095 Dividend | |||||
Apr 24, 2024 | 9.32 | 9.34 | 9.32 | 9.34 | 9.15 | 5,300 |
Apr 23, 2024 | 9.40 | 9.40 | 9.32 | 9.35 | 9.16 | 1,100 |
Apr 22, 2024 | 9.38 | 9.38 | 9.28 | 9.32 | 9.13 | 5,400 |
Apr 19, 2024 | 9.35 | 9.35 | 9.25 | 9.25 | 9.06 | 3,300 |
Apr 18, 2024 | 9.24 | 9.25 | 9.22 | 9.24 | 9.05 | 4,600 |
Apr 17, 2024 | 9.24 | 9.24 | 9.18 | 9.22 | 9.03 | 16,400 |
Apr 16, 2024 | 9.22 | 9.22 | 9.21 | 9.22 | 9.03 | 6,300 |
Apr 15, 2024 | 9.35 | 9.35 | 9.24 | 9.24 | 9.05 | 4,900 |
Apr 12, 2024 | 9.40 | 9.40 | 9.27 | 9.29 | 9.10 | 9,000 |
Apr 11, 2024 | 9.34 | 9.35 | 9.30 | 9.35 | 9.16 | 3,500 |
Apr 10, 2024 | 9.42 | 9.42 | 9.34 | 9.34 | 9.15 | 10,900 |
Apr 09, 2024 | 9.47 | 9.47 | 9.36 | 9.40 | 9.21 | 4,400 |
Apr 08, 2024 | 9.49 | 9.49 | 9.38 | 9.39 | 9.20 | 3,700 |
Apr 05, 2024 | 9.37 | 9.39 | 9.36 | 9.39 | 9.20 | 1,800 |
Apr 04, 2024 | 9.43 | 9.43 | 9.35 | 9.36 | 9.17 | 15,900 |
Apr 03, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.22 | 2,200 |
Apr 02, 2024 | 9.46 | 9.46 | 9.41 | 9.43 | 9.24 | 3,000 |
Apr 01, 2024 | 9.59 | 9.59 | 9.46 | 9.47 | 9.28 | 8,700 |
Mar 28, 2024 | 9.45 | 9.46 | 9.45 | 9.46 | 9.27 | 1,300 |
Mar 27, 2024 | 9.43 | 9.44 | 9.41 | 9.44 | 9.25 | 7,200 |
Mar 26, 2024 | 9.40 | 9.41 | 9.39 | 9.40 | 9.21 | 24,200 |
Mar 25, 2024 | 9.46 | 9.46 | 9.39 | 9.41 | 9.22 | 6,300 |
Mar 25, 2024 | 0.095 Dividend | |||||
Mar 22, 2024 | 9.62 | 9.62 | 9.49 | 9.49 | 9.21 | 5,900 |
Mar 21, 2024 | 9.62 | 9.62 | 9.52 | 9.52 | 9.23 | 9,000 |
Mar 20, 2024 | 9.46 | 9.50 | 9.46 | 9.49 | 9.21 | 400 |
Mar 19, 2024 | 9.56 | 9.56 | 9.46 | 9.47 | 9.19 | 1,300 |
Mar 18, 2024 | 9.63 | 9.63 | 9.45 | 9.45 | 9.17 | 6,200 |
Mar 15, 2024 | 9.54 | 9.54 | 9.43 | 9.45 | 9.17 | 2,200 |
Mar 14, 2024 | 9.46 | 9.46 | 9.43 | 9.46 | 9.18 | 16,900 |
Mar 13, 2024 | 9.48 | 9.48 | 9.47 | 9.47 | 9.19 | 3,500 |
Mar 12, 2024 | 9.48 | 9.48 | 9.46 | 9.47 | 9.19 | 3,400 |
Mar 11, 2024 | 9.48 | 9.48 | 9.45 | 9.47 | 9.19 | 3,200 |
Mar 08, 2024 | 9.45 | 9.45 | 9.43 | 9.45 | 9.17 | 14,000 |
Mar 07, 2024 | 9.40 | 9.45 | 9.40 | 9.45 | 9.17 | 1,800 |
Mar 06, 2024 | 9.43 | 9.43 | 9.40 | 9.42 | 9.14 | 1,100 |
Mar 05, 2024 | 9.47 | 9.47 | 9.40 | 9.40 | 9.12 | 5,800 |
Mar 04, 2024 | 9.47 | 9.47 | 9.40 | 9.42 | 9.14 | 7,600 |
Mar 01, 2024 | 9.40 | 9.44 | 9.40 | 9.43 | 9.15 | 1,100 |
Feb 29, 2024 | 9.40 | 9.40 | 9.39 | 9.40 | 9.12 | 5,400 |
Feb 28, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.11 | 1,400 |
Feb 27, 2024 | 9.86 | 9.86 | 9.38 | 9.38 | 9.10 | 2,200 |
Feb 26, 2024 | 9.61 | 9.61 | 9.46 | 9.46 | 9.18 | 4,600 |
Feb 26, 2024 | 0.095 Dividend | |||||
Feb 23, 2024 | 9.52 | 9.53 | 9.52 | 9.53 | 9.15 | 1,500 |
Feb 22, 2024 | 9.61 | 9.61 | 9.46 | 9.48 | 9.10 | 3,100 |
Feb 21, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.07 | 500 |
Feb 20, 2024 | 9.42 | 9.46 | 9.42 | 9.43 | 9.06 | 7,500 |
Feb 16, 2024 | 9.53 | 9.53 | 9.44 | 9.44 | 9.07 | 900 |
Feb 15, 2024 | 9.40 | 9.40 | 9.38 | 9.38 | 9.01 | 300 |
Feb 14, 2024 | 9.34 | 9.34 | 9.32 | 9.32 | 8.95 | 2,100 |
Feb 13, 2024 | 9.40 | 9.40 | 9.26 | 9.29 | 8.92 | 21,800 |
Feb 12, 2024 | 9.33 | 9.41 | 9.33 | 9.40 | 9.03 | 2,600 |
Feb 09, 2024 | 9.33 | 9.34 | 9.33 | 9.34 | 8.97 | 900 |
Feb 08, 2024 | 9.36 | 9.36 | 9.33 | 9.33 | 8.96 | 2,800 |
Feb 07, 2024 | 9.36 | 9.38 | 9.35 | 9.38 | 9.01 | 3,500 |
Feb 06, 2024 | 9.45 | 9.45 | 9.35 | 9.38 | 9.01 | 10,100 |
Feb 05, 2024 | 9.51 | 9.51 | 9.36 | 9.38 | 9.01 | 16,400 |
Feb 02, 2024 | 9.40 | 9.42 | 9.37 | 9.42 | 9.05 | 4,200 |
Feb 01, 2024 | 9.55 | 9.55 | 9.40 | 9.40 | 9.03 | 1,500 |
Jan 31, 2024 | 9.40 | 9.42 | 9.38 | 9.38 | 9.01 | 1,200 |
Jan 30, 2024 | 9.42 | 9.44 | 9.40 | 9.43 | 9.06 | 3,200 |
Jan 29, 2024 | 9.41 | 9.43 | 9.38 | 9.43 | 9.06 | 14,300 |
Jan 26, 2024 | 9.48 | 9.48 | 9.39 | 9.41 | 9.04 | 6,600 |
Jan 26, 2024 | 0.095 Dividend | |||||
Jan 25, 2024 | 9.55 | 9.55 | 9.47 | 9.50 | 9.03 | 1,700 |
Jan 24, 2024 | 9.59 | 9.59 | 9.47 | 9.47 | 9.00 | 4,500 |
Jan 23, 2024 | 9.43 | 9.46 | 9.43 | 9.45 | 8.98 | 6,700 |
Jan 22, 2024 | 9.52 | 9.52 | 9.42 | 9.42 | 8.96 | 2,900 |
Jan 19, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 8.93 | 100 |
Jan 18, 2024 | 9.52 | 9.52 | 9.35 | 9.37 | 8.91 | 3,900 |
Jan 17, 2024 | 9.50 | 9.50 | 9.32 | 9.35 | 8.89 | 8,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |