Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 9.26 | 9.30 | 9.26 | 9.29 | 9.29 | 15,600 |
Apr 29, 2024 | 0.028 Dividend | |||||
Apr 26, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.29 | 16,600 |
Apr 25, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.28 | 5,900 |
Apr 24, 2024 | 9.31 | 9.33 | 9.31 | 9.32 | 9.29 | 15,300 |
Apr 23, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.30 | 1,700 |
Apr 22, 2024 | 9.31 | 9.32 | 9.31 | 9.32 | 9.29 | 11,500 |
Apr 19, 2024 | 9.33 | 9.33 | 9.31 | 9.32 | 9.29 | 19,700 |
Apr 18, 2024 | 9.32 | 9.32 | 9.31 | 9.32 | 9.29 | 17,900 |
Apr 17, 2024 | 9.33 | 9.33 | 9.32 | 9.33 | 9.30 | 9,700 |
Apr 16, 2024 | 9.32 | 9.33 | 9.32 | 9.32 | 9.29 | 3,800 |
Apr 15, 2024 | 9.32 | 9.32 | 9.30 | 9.31 | 9.28 | 15,000 |
Apr 12, 2024 | 9.33 | 9.34 | 9.32 | 9.33 | 9.30 | 17,600 |
Apr 11, 2024 | 9.31 | 9.32 | 9.30 | 9.31 | 9.28 | 3,200 |
Apr 10, 2024 | 9.31 | 9.33 | 9.31 | 9.31 | 9.28 | 12,900 |
Apr 09, 2024 | 9.33 | 9.35 | 9.33 | 9.35 | 9.32 | 29,200 |
Apr 08, 2024 | 9.32 | 9.34 | 9.32 | 9.33 | 9.30 | 1,800 |
Apr 05, 2024 | 9.35 | 9.35 | 9.33 | 9.33 | 9.30 | 5,200 |
Apr 04, 2024 | 9.32 | 9.34 | 9.32 | 9.34 | 9.31 | 2,200 |
Apr 03, 2024 | 9.32 | 9.33 | 9.32 | 9.32 | 9.29 | 3,900 |
Apr 02, 2024 | 9.31 | 9.32 | 9.31 | 9.32 | 9.29 | 1,300 |
Apr 01, 2024 | 9.32 | 9.32 | 9.31 | 9.32 | 9.29 | 1,600 |
Mar 28, 2024 | 9.34 | 9.34 | 9.33 | 9.33 | 9.30 | 15,300 |
Mar 27, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.32 | 2,900 |
Mar 27, 2024 | 0.024 Dividend | |||||
Mar 26, 2024 | 9.36 | 9.36 | 9.34 | 9.36 | 9.31 | 14,200 |
Mar 25, 2024 | 9.37 | 9.37 | 9.35 | 9.35 | 9.30 | 2,500 |
Mar 22, 2024 | 9.38 | 9.38 | 9.36 | 9.36 | 9.31 | 14,300 |
Mar 21, 2024 | 9.34 | 9.36 | 9.34 | 9.36 | 9.31 | 4,700 |
Mar 20, 2024 | 9.33 | 9.34 | 9.33 | 9.34 | 9.29 | 4,200 |
Mar 19, 2024 | 9.33 | 9.33 | 9.32 | 9.33 | 9.28 | 57,900 |
Mar 18, 2024 | 9.30 | 9.32 | 9.30 | 9.32 | 9.27 | 14,900 |
Mar 15, 2024 | 9.29 | 9.33 | 9.29 | 9.31 | 9.26 | 32,200 |
Mar 14, 2024 | 9.31 | 9.32 | 9.31 | 9.32 | 9.27 | 4,500 |
Mar 13, 2024 | 9.35 | 9.35 | 9.33 | 9.33 | 9.28 | 5,200 |
Mar 12, 2024 | 9.34 | 9.34 | 9.33 | 9.33 | 9.28 | 31,800 |
Mar 11, 2024 | 9.34 | 9.36 | 9.34 | 9.35 | 9.30 | 11,400 |
Mar 08, 2024 | 9.36 | 9.36 | 9.35 | 9.35 | 9.30 | 16,600 |
Mar 07, 2024 | 9.35 | 9.35 | 9.33 | 9.35 | 9.30 | 15,800 |
Mar 06, 2024 | 9.36 | 9.36 | 9.35 | 9.35 | 9.30 | 9,300 |
Mar 05, 2024 | 9.36 | 9.36 | 9.34 | 9.34 | 9.29 | 21,300 |
Mar 04, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.29 | 5,400 |
Mar 01, 2024 | 9.33 | 9.34 | 9.33 | 9.34 | 9.29 | 3,500 |
Feb 29, 2024 | 9.32 | 9.32 | 9.31 | 9.32 | 9.27 | 3,900 |
Feb 28, 2024 | 9.29 | 9.32 | 9.29 | 9.30 | 9.25 | 20,000 |
Feb 28, 2024 | 0.025 Dividend | |||||
Feb 27, 2024 | 9.34 | 9.34 | 9.32 | 9.32 | 9.24 | 11,700 |
Feb 26, 2024 | 9.32 | 9.34 | 9.32 | 9.34 | 9.26 | 3,700 |
Feb 23, 2024 | 9.30 | 9.35 | 9.30 | 9.34 | 9.26 | 9,600 |
Feb 22, 2024 | 9.36 | 9.36 | 9.32 | 9.33 | 9.25 | 10,000 |
Feb 21, 2024 | 9.31 | 9.31 | 9.30 | 9.31 | 9.23 | 4,100 |
Feb 20, 2024 | 9.34 | 9.34 | 9.31 | 9.32 | 9.24 | 50,600 |
Feb 16, 2024 | 9.27 | 9.29 | 9.27 | 9.29 | 9.21 | 11,100 |
Feb 15, 2024 | 9.29 | 9.29 | 9.28 | 9.28 | 9.20 | 10,900 |
Feb 14, 2024 | 9.25 | 9.28 | 9.25 | 9.28 | 9.20 | 3,300 |
Feb 13, 2024 | 9.28 | 9.28 | 9.25 | 9.25 | 9.17 | 6,000 |
Feb 12, 2024 | 9.28 | 9.28 | 9.27 | 9.27 | 9.20 | 14,500 |
Feb 09, 2024 | 9.29 | 9.29 | 9.27 | 9.28 | 9.20 | 3,700 |
Feb 08, 2024 | 9.27 | 9.28 | 9.27 | 9.28 | 9.20 | 1,800 |
Feb 07, 2024 | 9.31 | 9.31 | 9.29 | 9.29 | 9.21 | 6,300 |
Feb 06, 2024 | 9.28 | 9.31 | 9.28 | 9.31 | 9.23 | 23,400 |
Feb 05, 2024 | 9.31 | 9.31 | 9.27 | 9.27 | 9.19 | 23,100 |
Feb 02, 2024 | 9.29 | 9.30 | 9.29 | 9.29 | 9.21 | 6,000 |
Feb 01, 2024 | 9.34 | 9.34 | 9.32 | 9.32 | 9.24 | 26,900 |
Jan 31, 2024 | 9.29 | 9.32 | 9.29 | 9.31 | 9.23 | 10,400 |
Jan 30, 2024 | 9.30 | 9.30 | 9.27 | 9.29 | 9.21 | 13,100 |
Jan 30, 2024 | 0.026 Dividend | |||||
Jan 29, 2024 | 9.30 | 9.31 | 9.30 | 9.30 | 9.20 | 11,400 |
Jan 26, 2024 | 9.31 | 9.31 | 9.29 | 9.29 | 9.19 | 27,600 |
Jan 25, 2024 | 9.30 | 9.32 | 9.30 | 9.30 | 9.20 | 5,900 |
Jan 24, 2024 | 9.29 | 9.31 | 9.29 | 9.31 | 9.21 | 7,900 |
Jan 23, 2024 | 9.29 | 9.29 | 9.27 | 9.28 | 9.18 | 27,200 |
Jan 22, 2024 | 9.27 | 9.29 | 9.27 | 9.28 | 9.18 | 4,700 |
Jan 19, 2024 | 9.29 | 9.29 | 9.26 | 9.26 | 9.16 | 5,000 |
Jan 18, 2024 | 9.28 | 9.28 | 9.27 | 9.27 | 9.17 | 10,200 |
Jan 17, 2024 | 9.30 | 9.30 | 9.27 | 9.27 | 9.17 | 8,700 |
Jan 16, 2024 | 9.29 | 9.30 | 9.29 | 9.30 | 9.20 | 1,800 |
Jan 15, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.22 | 4,000 |
Jan 12, 2024 | 9.33 | 9.33 | 9.32 | 9.33 | 9.23 | 34,300 |
Jan 11, 2024 | 9.31 | 9.31 | 9.30 | 9.31 | 9.21 | 8,200 |
Jan 10, 2024 | 9.32 | 9.32 | 9.29 | 9.29 | 9.19 | 3,000 |
Jan 09, 2024 | 9.29 | 9.31 | 9.29 | 9.31 | 9.20 | 11,500 |
Jan 08, 2024 | 9.28 | 9.30 | 9.28 | 9.29 | 9.19 | 5,400 |
Jan 05, 2024 | 9.29 | 9.30 | 9.28 | 9.28 | 9.18 | 9,600 |
Jan 04, 2024 | 9.28 | 9.30 | 9.28 | 9.28 | 9.18 | 7,500 |
Jan 03, 2024 | 9.32 | 9.32 | 9.30 | 9.32 | 9.22 | 4,400 |
Jan 02, 2024 | 9.32 | 9.32 | 9.31 | 9.31 | 9.21 | 1,800 |
Dec 29, 2023 | 9.31 | 9.34 | 9.31 | 9.34 | 9.23 | 800 |
Dec 28, 2023 | 9.30 | 9.33 | 9.29 | 9.33 | 9.23 | 9,900 |
Dec 28, 2023 | 0.026 Dividend | |||||
Dec 27, 2023 | 9.37 | 9.37 | 9.33 | 9.33 | 9.20 | 12,200 |
Dec 22, 2023 | 9.33 | 9.33 | 9.28 | 9.28 | 9.15 | 27,200 |
Dec 21, 2023 | 9.34 | 9.34 | 9.32 | 9.32 | 9.19 | 3,100 |
Dec 20, 2023 | 9.33 | 9.35 | 9.32 | 9.35 | 9.22 | 2,000 |
Dec 19, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.18 | 6,600 |
Dec 18, 2023 | 9.33 | 9.33 | 9.30 | 9.32 | 9.19 | 24,400 |
Dec 15, 2023 | 9.32 | 9.32 | 9.30 | 9.32 | 9.19 | 16,500 |
Dec 14, 2023 | 9.31 | 9.31 | 9.30 | 9.30 | 9.17 | 17,500 |
Dec 13, 2023 | 9.24 | 9.27 | 9.23 | 9.27 | 9.14 | 10,900 |
Dec 12, 2023 | 9.23 | 9.23 | 9.22 | 9.22 | 9.09 | 18,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |