Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 9.86 | 9.82 | 9.76 | 9.76 | 9.76 | 75,388 |
May 10, 2024 | 9.86 | 9.86 | 9.78 | 9.80 | 9.80 | 118,300 |
May 09, 2024 | 9.88 | 9.88 | 9.82 | 9.82 | 9.82 | 19,300 |
May 08, 2024 | 9.80 | 9.83 | 9.79 | 9.82 | 9.82 | 90,500 |
May 07, 2024 | 9.79 | 9.83 | 9.75 | 9.80 | 9.80 | 91,800 |
May 06, 2024 | 9.70 | 9.73 | 9.58 | 9.69 | 9.69 | 70,500 |
May 03, 2024 | 9.71 | 9.71 | 9.65 | 9.66 | 9.66 | 94,400 |
May 02, 2024 | 9.60 | 9.63 | 9.58 | 9.62 | 9.62 | 73,300 |
May 01, 2024 | 9.60 | 9.62 | 9.56 | 9.57 | 9.57 | 89,800 |
Apr 30, 2024 | 9.61 | 9.61 | 9.57 | 9.60 | 9.60 | 46,800 |
Apr 29, 2024 | 9.61 | 9.63 | 9.58 | 9.61 | 9.61 | 69,800 |
Apr 26, 2024 | 9.57 | 9.60 | 9.56 | 9.57 | 9.57 | 120,500 |
Apr 25, 2024 | 9.54 | 9.59 | 9.51 | 9.56 | 9.56 | 86,600 |
Apr 24, 2024 | 9.62 | 9.64 | 9.57 | 9.58 | 9.58 | 75,700 |
Apr 23, 2024 | 9.60 | 9.71 | 9.59 | 9.61 | 9.61 | 104,800 |
Apr 22, 2024 | 9.62 | 9.64 | 9.57 | 9.61 | 9.61 | 85,400 |
Apr 19, 2024 | 9.65 | 9.65 | 9.61 | 9.62 | 9.62 | 29,500 |
Apr 18, 2024 | 9.58 | 9.60 | 9.57 | 9.58 | 9.58 | 58,400 |
Apr 17, 2024 | 9.59 | 9.63 | 9.58 | 9.59 | 9.59 | 45,200 |
Apr 16, 2024 | 9.53 | 9.58 | 9.49 | 9.56 | 9.56 | 104,000 |
Apr 15, 2024 | 9.56 | 9.62 | 9.53 | 9.56 | 9.56 | 121,000 |
Apr 15, 2024 | 0.037 Dividend | |||||
Apr 12, 2024 | 9.61 | 9.65 | 9.60 | 9.61 | 9.57 | 85,200 |
Apr 11, 2024 | 9.64 | 9.64 | 9.55 | 9.60 | 9.56 | 66,000 |
Apr 10, 2024 | 9.69 | 9.70 | 9.57 | 9.59 | 9.55 | 78,600 |
Apr 09, 2024 | 9.71 | 9.76 | 9.60 | 9.73 | 9.69 | 70,600 |
Apr 08, 2024 | 9.76 | 9.79 | 9.68 | 9.73 | 9.69 | 79,400 |
Apr 05, 2024 | 9.78 | 9.78 | 9.73 | 9.73 | 9.69 | 181,500 |
Apr 04, 2024 | 9.84 | 9.87 | 9.79 | 9.82 | 9.78 | 73,600 |
Apr 03, 2024 | 9.81 | 9.84 | 9.80 | 9.81 | 9.77 | 60,000 |
Apr 02, 2024 | 9.87 | 9.89 | 9.80 | 9.88 | 9.84 | 59,600 |
Apr 01, 2024 | 9.93 | 9.95 | 9.86 | 9.89 | 9.85 | 86,000 |
Mar 28, 2024 | 9.95 | 9.96 | 9.87 | 9.96 | 9.92 | 49,000 |
Mar 27, 2024 | 9.94 | 9.94 | 9.87 | 9.91 | 9.87 | 55,700 |
Mar 26, 2024 | 9.90 | 9.91 | 9.87 | 9.89 | 9.85 | 50,900 |
Mar 25, 2024 | 9.83 | 9.87 | 9.82 | 9.86 | 9.82 | 64,800 |
Mar 22, 2024 | 9.93 | 9.95 | 9.89 | 9.90 | 9.86 | 46,600 |
Mar 21, 2024 | 9.91 | 9.95 | 9.88 | 9.88 | 9.84 | 80,500 |
Mar 20, 2024 | 9.88 | 9.92 | 9.84 | 9.90 | 9.86 | 48,300 |
Mar 19, 2024 | 9.89 | 9.91 | 9.87 | 9.89 | 9.85 | 91,200 |
Mar 18, 2024 | 9.80 | 9.89 | 9.80 | 9.86 | 9.82 | 39,400 |
Mar 15, 2024 | 9.76 | 9.84 | 9.76 | 9.83 | 9.79 | 124,100 |
Mar 14, 2024 | 9.85 | 9.85 | 9.78 | 9.79 | 9.75 | 166,500 |
Mar 14, 2024 | 0.037 Dividend | |||||
Mar 13, 2024 | 9.90 | 9.92 | 9.88 | 9.89 | 9.82 | 90,800 |
Mar 12, 2024 | 9.90 | 9.91 | 9.86 | 9.88 | 9.81 | 91,500 |
Mar 11, 2024 | 9.87 | 9.92 | 9.87 | 9.88 | 9.81 | 98,700 |
Mar 08, 2024 | 9.88 | 9.92 | 9.84 | 9.84 | 9.77 | 56,700 |
Mar 07, 2024 | 9.88 | 9.88 | 9.81 | 9.85 | 9.78 | 58,600 |
Mar 06, 2024 | 9.83 | 9.86 | 9.81 | 9.83 | 9.76 | 34,400 |
Mar 05, 2024 | 9.75 | 9.81 | 9.75 | 9.81 | 9.74 | 52,700 |
Mar 04, 2024 | 9.76 | 9.80 | 9.72 | 9.78 | 9.71 | 90,000 |
Mar 01, 2024 | 9.72 | 9.76 | 9.70 | 9.76 | 9.69 | 107,200 |
Feb 29, 2024 | 9.72 | 9.77 | 9.71 | 9.72 | 9.65 | 58,200 |
Feb 28, 2024 | 9.70 | 9.74 | 9.69 | 9.72 | 9.65 | 105,000 |
Feb 27, 2024 | 9.71 | 9.74 | 9.69 | 9.71 | 9.64 | 51,900 |
Feb 26, 2024 | 9.79 | 9.81 | 9.73 | 9.74 | 9.67 | 53,700 |
Feb 23, 2024 | 9.76 | 9.84 | 9.76 | 9.81 | 9.74 | 52,300 |
Feb 22, 2024 | 9.82 | 9.83 | 9.77 | 9.78 | 9.71 | 50,400 |
Feb 21, 2024 | 9.80 | 9.83 | 9.75 | 9.76 | 9.69 | 50,400 |
Feb 20, 2024 | 9.75 | 9.79 | 9.74 | 9.78 | 9.71 | 27,100 |
Feb 16, 2024 | 9.76 | 9.77 | 9.73 | 9.73 | 9.66 | 33,200 |
Feb 15, 2024 | 9.77 | 9.80 | 9.76 | 9.78 | 9.71 | 55,600 |
Feb 15, 2024 | 0.037 Dividend | |||||
Feb 14, 2024 | 9.73 | 9.77 | 9.70 | 9.76 | 9.65 | 116,800 |
Feb 13, 2024 | 9.75 | 9.75 | 9.67 | 9.70 | 9.59 | 117,000 |
Feb 12, 2024 | 9.79 | 9.84 | 9.79 | 9.84 | 9.73 | 80,100 |
Feb 09, 2024 | 9.75 | 9.81 | 9.74 | 9.75 | 9.64 | 103,100 |
Feb 08, 2024 | 9.74 | 9.75 | 9.70 | 9.75 | 9.64 | 84,300 |
Feb 07, 2024 | 9.74 | 9.79 | 9.73 | 9.75 | 9.64 | 36,300 |
Feb 06, 2024 | 9.66 | 9.75 | 9.66 | 9.74 | 9.63 | 70,000 |
Feb 05, 2024 | 9.69 | 9.71 | 9.65 | 9.69 | 9.58 | 153,000 |
Feb 02, 2024 | 9.77 | 9.78 | 9.73 | 9.75 | 9.64 | 111,900 |
Feb 01, 2024 | 9.76 | 9.88 | 9.75 | 9.85 | 9.74 | 125,800 |
Jan 31, 2024 | 9.72 | 9.77 | 9.71 | 9.72 | 9.61 | 151,900 |
Jan 30, 2024 | 9.69 | 9.71 | 9.65 | 9.67 | 9.56 | 126,400 |
Jan 29, 2024 | 9.62 | 9.69 | 9.60 | 9.67 | 9.56 | 118,500 |
Jan 26, 2024 | 9.62 | 9.65 | 9.59 | 9.59 | 9.48 | 77,000 |
Jan 25, 2024 | 9.66 | 9.68 | 9.63 | 9.64 | 9.53 | 113,700 |
Jan 24, 2024 | 9.70 | 9.70 | 9.56 | 9.60 | 9.49 | 111,000 |
Jan 23, 2024 | 9.69 | 9.69 | 9.63 | 9.65 | 9.54 | 176,600 |
Jan 22, 2024 | 9.62 | 9.74 | 9.61 | 9.74 | 9.63 | 192,800 |
Jan 19, 2024 | 9.61 | 9.68 | 9.49 | 9.58 | 9.47 | 234,600 |
Jan 18, 2024 | 9.64 | 9.67 | 9.59 | 9.59 | 9.48 | 151,300 |
Jan 17, 2024 | 9.69 | 9.71 | 9.65 | 9.66 | 9.55 | 237,900 |
Jan 16, 2024 | 9.74 | 9.77 | 9.70 | 9.70 | 9.59 | 225,800 |
Jan 16, 2024 | 0.032 Dividend | |||||
Jan 12, 2024 | 9.82 | 9.83 | 9.77 | 9.79 | 9.65 | 84,400 |
Jan 11, 2024 | 9.79 | 9.81 | 9.76 | 9.78 | 9.64 | 91,500 |
Jan 10, 2024 | 9.84 | 9.84 | 9.74 | 9.79 | 9.65 | 133,500 |
Jan 09, 2024 | 9.80 | 9.85 | 9.78 | 9.80 | 9.66 | 85,700 |
Jan 08, 2024 | 9.80 | 9.86 | 9.78 | 9.84 | 9.70 | 113,100 |
Jan 05, 2024 | 9.84 | 9.84 | 9.78 | 9.80 | 9.66 | 97,700 |
Jan 04, 2024 | 9.83 | 9.83 | 9.78 | 9.81 | 9.67 | 62,200 |
Jan 03, 2024 | 9.80 | 9.85 | 9.77 | 9.84 | 9.70 | 187,900 |
Jan 02, 2024 | 9.80 | 9.84 | 9.78 | 9.81 | 9.67 | 91,000 |
Dec 29, 2023 | 9.72 | 9.82 | 9.71 | 9.80 | 9.66 | 264,700 |
Dec 28, 2023 | 9.83 | 9.87 | 9.75 | 9.78 | 9.64 | 231,000 |
Dec 27, 2023 | 9.88 | 9.99 | 9.86 | 9.90 | 9.76 | 190,900 |
Dec 26, 2023 | 9.86 | 9.93 | 9.80 | 9.85 | 9.71 | 220,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |