Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 9.17 | 9.25 | 9.16 | 9.22 | 9.22 | 1,009,300 |
May 17, 2024 | 9.23 | 9.26 | 9.16 | 9.24 | 9.24 | 1,849,100 |
May 16, 2024 | 9.23 | 9.29 | 9.19 | 9.19 | 9.19 | 2,220,800 |
May 15, 2024 | 9.28 | 9.28 | 9.20 | 9.20 | 9.20 | 1,581,100 |
May 14, 2024 | 9.23 | 9.29 | 9.23 | 9.25 | 9.25 | 1,099,100 |
May 13, 2024 | 9.22 | 9.31 | 9.20 | 9.31 | 9.31 | 1,000,500 |
May 10, 2024 | 9.24 | 9.29 | 9.23 | 9.29 | 9.29 | 1,880,900 |
May 09, 2024 | 9.14 | 9.21 | 9.12 | 9.18 | 9.18 | 1,177,000 |
May 08, 2024 | 9.25 | 9.26 | 9.12 | 9.14 | 9.14 | 1,956,300 |
May 07, 2024 | 9.27 | 9.28 | 9.23 | 9.25 | 9.25 | 1,500,600 |
May 06, 2024 | 9.21 | 9.26 | 9.20 | 9.26 | 9.26 | 1,407,600 |
May 03, 2024 | 9.25 | 9.26 | 9.13 | 9.16 | 9.16 | 2,409,000 |
May 03, 2024 | 0.085 Dividend | |||||
May 02, 2024 | 9.34 | 9.34 | 9.28 | 9.29 | 9.20 | 2,338,500 |
Apr 30, 2024 | 9.39 | 9.39 | 9.32 | 9.36 | 9.27 | 1,813,500 |
Apr 29, 2024 | 9.34 | 9.37 | 9.31 | 9.37 | 9.28 | 2,302,100 |
Apr 26, 2024 | 9.34 | 9.34 | 9.28 | 9.31 | 9.22 | 1,848,400 |
Apr 25, 2024 | 9.30 | 9.33 | 9.26 | 9.31 | 9.22 | 1,993,900 |
Apr 24, 2024 | 9.32 | 9.36 | 9.25 | 9.36 | 9.27 | 3,414,500 |
Apr 23, 2024 | 9.19 | 9.35 | 9.16 | 9.25 | 9.17 | 3,330,700 |
Apr 22, 2024 | 9.06 | 9.13 | 9.03 | 9.11 | 9.03 | 1,889,100 |
Apr 19, 2024 | 9.10 | 9.11 | 9.02 | 9.06 | 8.98 | 1,298,300 |
Apr 18, 2024 | 8.99 | 9.07 | 8.98 | 9.06 | 8.98 | 1,297,700 |
Apr 17, 2024 | 8.94 | 9.03 | 8.87 | 8.99 | 8.91 | 1,597,100 |
Apr 16, 2024 | 9.03 | 9.11 | 8.93 | 8.94 | 8.86 | 3,338,500 |
Apr 15, 2024 | 9.10 | 9.12 | 9.03 | 9.05 | 8.97 | 2,084,200 |
Apr 12, 2024 | 9.12 | 9.16 | 9.09 | 9.13 | 9.05 | 2,189,800 |
Apr 11, 2024 | 9.19 | 9.24 | 9.13 | 9.18 | 9.10 | 2,439,200 |
Apr 09, 2024 | 9.26 | 9.29 | 9.24 | 9.24 | 9.16 | 981,100 |
Apr 08, 2024 | 9.22 | 9.25 | 9.20 | 9.20 | 9.12 | 632,300 |
Apr 05, 2024 | 9.23 | 9.24 | 9.15 | 9.22 | 9.14 | 698,600 |
Apr 04, 2024 | 9.21 | 9.32 | 9.19 | 9.23 | 9.15 | 1,410,600 |
Apr 03, 2024 | 9.15 | 9.21 | 9.09 | 9.17 | 9.09 | 2,036,900 |
Apr 02, 2024 | 9.16 | 9.21 | 9.16 | 9.18 | 9.10 | 1,913,300 |
Apr 01, 2024 | 9.21 | 9.22 | 9.09 | 9.15 | 9.07 | 2,559,100 |
Mar 28, 2024 | 9.32 | 9.34 | 9.20 | 9.21 | 9.13 | 3,006,400 |
Mar 27, 2024 | 9.32 | 9.36 | 9.28 | 9.30 | 9.21 | 2,259,700 |
Mar 26, 2024 | 9.29 | 9.34 | 9.26 | 9.29 | 9.20 | 2,523,100 |
Mar 25, 2024 | 9.32 | 9.37 | 9.27 | 9.28 | 9.20 | 1,463,300 |
Mar 22, 2024 | 9.34 | 9.38 | 9.33 | 9.33 | 9.24 | 2,322,100 |
Mar 21, 2024 | 9.45 | 9.45 | 9.33 | 9.33 | 9.24 | 3,138,800 |
Mar 20, 2024 | 9.46 | 9.47 | 9.32 | 9.36 | 9.27 | 1,083,900 |
Mar 19, 2024 | 9.42 | 9.45 | 9.40 | 9.40 | 9.31 | 771,800 |
Mar 18, 2024 | 9.43 | 9.45 | 9.40 | 9.42 | 9.33 | 470,900 |
Mar 15, 2024 | 9.41 | 9.47 | 9.39 | 9.43 | 9.34 | 2,873,000 |
Mar 14, 2024 | 9.41 | 9.49 | 9.37 | 9.46 | 9.37 | 1,715,500 |
Mar 13, 2024 | 9.36 | 9.42 | 9.35 | 9.36 | 9.27 | 888,000 |
Mar 12, 2024 | 9.36 | 9.43 | 9.33 | 9.36 | 9.27 | 1,330,500 |
Mar 11, 2024 | 9.33 | 9.39 | 9.28 | 9.30 | 9.21 | 878,400 |
Mar 08, 2024 | 9.43 | 9.43 | 9.30 | 9.33 | 9.24 | 2,003,500 |
Mar 07, 2024 | 9.45 | 9.45 | 9.34 | 9.36 | 9.27 | 1,096,700 |
Mar 06, 2024 | 9.39 | 9.43 | 9.33 | 9.40 | 9.31 | 1,624,800 |
Mar 05, 2024 | 9.31 | 9.38 | 9.29 | 9.33 | 9.24 | 750,000 |
Mar 04, 2024 | 9.40 | 9.41 | 9.26 | 9.31 | 9.22 | 1,678,400 |
Mar 01, 2024 | 9.47 | 9.51 | 9.38 | 9.42 | 9.33 | 1,519,900 |
Feb 29, 2024 | 9.55 | 9.58 | 9.45 | 9.45 | 9.36 | 2,605,000 |
Feb 28, 2024 | 9.48 | 9.53 | 9.45 | 9.48 | 9.39 | 2,568,100 |
Feb 27, 2024 | 9.50 | 9.57 | 9.45 | 9.51 | 9.42 | 1,536,300 |
Feb 26, 2024 | 9.57 | 9.57 | 9.48 | 9.55 | 9.46 | 1,220,600 |
Feb 23, 2024 | 9.58 | 9.64 | 9.50 | 9.57 | 9.48 | 2,906,500 |
Feb 22, 2024 | 9.50 | 9.60 | 9.45 | 9.57 | 9.48 | 2,905,000 |
Feb 21, 2024 | 9.45 | 9.54 | 9.42 | 9.46 | 9.37 | 1,884,400 |
Feb 20, 2024 | 9.42 | 9.42 | 9.37 | 9.42 | 9.33 | 1,017,100 |
Feb 19, 2024 | 9.39 | 9.44 | 9.36 | 9.37 | 9.28 | 912,100 |
Feb 16, 2024 | 9.34 | 9.43 | 9.33 | 9.37 | 9.28 | 3,241,500 |
Feb 15, 2024 | 9.17 | 9.32 | 9.13 | 9.28 | 9.20 | 2,345,900 |
Feb 14, 2024 | 9.00 | 9.17 | 8.97 | 9.15 | 9.07 | 1,895,200 |
Feb 13, 2024 | 9.17 | 9.19 | 9.05 | 9.09 | 9.01 | 1,768,100 |
Feb 09, 2024 | 9.19 | 9.20 | 9.14 | 9.16 | 9.08 | 1,087,800 |
Feb 09, 2024 | 0.085 Dividend | |||||
Feb 08, 2024 | 9.32 | 9.36 | 9.25 | 9.25 | 9.08 | 2,800,000 |
Feb 07, 2024 | 9.42 | 9.45 | 9.32 | 9.36 | 9.19 | 2,466,200 |
Feb 06, 2024 | 9.40 | 9.42 | 9.35 | 9.35 | 9.18 | 1,948,100 |
Feb 05, 2024 | 9.41 | 9.46 | 9.38 | 9.43 | 9.26 | 2,022,500 |
Feb 02, 2024 | 9.44 | 9.62 | 9.42 | 9.54 | 9.37 | 3,048,400 |
Feb 01, 2024 | 9.47 | 9.47 | 9.36 | 9.39 | 9.22 | 1,848,200 |
Jan 31, 2024 | 9.44 | 9.49 | 9.39 | 9.41 | 9.24 | 2,035,600 |
Jan 30, 2024 | 9.42 | 9.47 | 9.32 | 9.44 | 9.27 | 3,349,700 |
Jan 29, 2024 | 9.67 | 9.72 | 9.55 | 9.55 | 9.38 | 1,505,100 |
Jan 26, 2024 | 9.66 | 9.67 | 9.62 | 9.66 | 9.48 | 1,353,500 |
Jan 25, 2024 | 9.64 | 9.70 | 9.61 | 9.65 | 9.47 | 1,280,500 |
Jan 24, 2024 | 9.62 | 9.72 | 9.60 | 9.70 | 9.52 | 1,010,900 |
Jan 23, 2024 | 9.70 | 9.70 | 9.64 | 9.64 | 9.46 | 1,502,000 |
Jan 22, 2024 | 9.68 | 9.74 | 9.65 | 9.68 | 9.50 | 1,012,200 |
Jan 19, 2024 | 9.66 | 9.72 | 9.60 | 9.61 | 9.43 | 1,668,300 |
Jan 18, 2024 | 9.60 | 9.67 | 9.56 | 9.56 | 9.39 | 1,694,100 |
Jan 17, 2024 | 9.62 | 9.68 | 9.59 | 9.64 | 9.46 | 2,150,300 |
Jan 16, 2024 | 9.81 | 9.82 | 9.60 | 9.63 | 9.45 | 3,345,400 |
Jan 15, 2024 | 9.93 | 9.96 | 9.85 | 9.88 | 9.70 | 1,191,700 |
Jan 12, 2024 | 9.87 | 9.93 | 9.86 | 9.89 | 9.71 | 1,859,900 |
Jan 11, 2024 | 9.82 | 9.88 | 9.78 | 9.85 | 9.67 | 1,200,300 |
Jan 10, 2024 | 9.70 | 9.83 | 9.70 | 9.78 | 9.60 | 1,337,300 |
Jan 09, 2024 | 9.74 | 9.84 | 9.69 | 9.76 | 9.58 | 1,236,400 |
Jan 08, 2024 | 9.65 | 9.85 | 9.63 | 9.81 | 9.63 | 1,548,800 |
Jan 05, 2024 | 9.65 | 9.70 | 9.63 | 9.68 | 9.50 | 637,400 |
Jan 04, 2024 | 9.70 | 9.76 | 9.62 | 9.66 | 9.48 | 1,123,500 |
Jan 03, 2024 | 9.71 | 9.79 | 9.70 | 9.75 | 9.57 | 1,283,600 |
Jan 02, 2024 | 9.83 | 9.88 | 9.74 | 9.79 | 9.61 | 669,800 |
Dec 29, 2023 | 9.80 | 9.87 | 9.78 | 9.83 | 9.65 | 2,310,313 |
Dec 28, 2023 | 9.73 | 9.80 | 9.69 | 9.76 | 9.58 | 2,491,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |