Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 9.37 | 9.40 | 9.35 | 9.40 | 9.40 | 87,026 |
May 01, 2024 | 9.35 | 9.36 | 9.31 | 9.34 | 9.34 | 93,500 |
Apr 30, 2024 | 9.33 | 9.35 | 9.27 | 9.30 | 9.30 | 120,800 |
Apr 29, 2024 | 9.29 | 9.33 | 9.24 | 9.33 | 9.33 | 79,600 |
Apr 26, 2024 | 9.25 | 9.28 | 9.23 | 9.26 | 9.26 | 66,100 |
Apr 25, 2024 | 9.25 | 9.25 | 9.19 | 9.20 | 9.20 | 71,600 |
Apr 24, 2024 | 9.31 | 9.32 | 9.29 | 9.31 | 9.31 | 142,000 |
Apr 23, 2024 | 9.27 | 9.31 | 9.24 | 9.31 | 9.31 | 146,600 |
Apr 22, 2024 | 9.23 | 9.24 | 9.22 | 9.24 | 9.24 | 162,100 |
Apr 19, 2024 | 9.26 | 9.28 | 9.22 | 9.22 | 9.22 | 139,300 |
Apr 18, 2024 | 9.24 | 9.26 | 9.18 | 9.22 | 9.22 | 149,600 |
Apr 17, 2024 | 9.23 | 9.25 | 9.22 | 9.24 | 9.24 | 58,200 |
Apr 16, 2024 | 9.18 | 9.25 | 9.15 | 9.21 | 9.21 | 136,200 |
Apr 15, 2024 | 9.20 | 9.24 | 9.18 | 9.21 | 9.21 | 206,200 |
Apr 15, 2024 | 0.039 Dividend | |||||
Apr 12, 2024 | 9.28 | 9.33 | 9.28 | 9.28 | 9.24 | 81,700 |
Apr 11, 2024 | 9.30 | 9.30 | 9.25 | 9.26 | 9.22 | 49,300 |
Apr 10, 2024 | 9.32 | 9.32 | 9.21 | 9.25 | 9.21 | 141,600 |
Apr 09, 2024 | 9.37 | 9.40 | 9.36 | 9.37 | 9.33 | 148,100 |
Apr 08, 2024 | 9.39 | 9.44 | 9.35 | 9.37 | 9.33 | 118,900 |
Apr 05, 2024 | 9.39 | 9.41 | 9.36 | 9.37 | 9.33 | 133,000 |
Apr 04, 2024 | 9.46 | 9.46 | 9.40 | 9.41 | 9.37 | 44,000 |
Apr 03, 2024 | 9.41 | 9.43 | 9.38 | 9.42 | 9.38 | 122,800 |
Apr 02, 2024 | 9.44 | 9.47 | 9.43 | 9.46 | 9.42 | 119,700 |
Apr 01, 2024 | 9.66 | 9.66 | 9.47 | 9.49 | 9.45 | 153,000 |
Mar 28, 2024 | 9.58 | 9.70 | 9.54 | 9.70 | 9.66 | 136,800 |
Mar 27, 2024 | 9.57 | 9.60 | 9.54 | 9.55 | 9.51 | 93,500 |
Mar 26, 2024 | 9.58 | 9.60 | 9.55 | 9.56 | 9.52 | 77,600 |
Mar 25, 2024 | 9.60 | 9.60 | 9.55 | 9.56 | 9.52 | 63,400 |
Mar 22, 2024 | 9.61 | 9.64 | 9.59 | 9.60 | 9.56 | 83,400 |
Mar 21, 2024 | 9.65 | 9.67 | 9.57 | 9.57 | 9.53 | 175,600 |
Mar 20, 2024 | 9.61 | 9.65 | 9.60 | 9.64 | 9.60 | 93,600 |
Mar 19, 2024 | 9.63 | 9.66 | 9.63 | 9.64 | 9.60 | 66,400 |
Mar 18, 2024 | 9.60 | 9.66 | 9.60 | 9.62 | 9.58 | 71,200 |
Mar 15, 2024 | 9.56 | 9.59 | 9.53 | 9.59 | 9.55 | 63,800 |
Mar 14, 2024 | 9.63 | 9.64 | 9.52 | 9.55 | 9.51 | 104,700 |
Mar 14, 2024 | 0.039 Dividend | |||||
Mar 13, 2024 | 9.72 | 9.73 | 9.68 | 9.69 | 9.61 | 66,200 |
Mar 12, 2024 | 9.74 | 9.75 | 9.70 | 9.72 | 9.64 | 103,000 |
Mar 11, 2024 | 9.75 | 9.76 | 9.73 | 9.74 | 9.66 | 93,600 |
Mar 08, 2024 | 9.69 | 9.73 | 9.69 | 9.72 | 9.64 | 168,300 |
Mar 07, 2024 | 9.65 | 9.67 | 9.63 | 9.66 | 9.58 | 150,000 |
Mar 06, 2024 | 9.58 | 9.62 | 9.58 | 9.61 | 9.53 | 77,100 |
Mar 05, 2024 | 9.53 | 9.59 | 9.53 | 9.58 | 9.50 | 102,700 |
Mar 04, 2024 | 9.53 | 9.58 | 9.51 | 9.52 | 9.44 | 85,700 |
Mar 01, 2024 | 9.54 | 9.60 | 9.54 | 9.57 | 9.49 | 65,600 |
Feb 29, 2024 | 9.56 | 9.61 | 9.56 | 9.58 | 9.50 | 50,900 |
Feb 28, 2024 | 9.50 | 9.55 | 9.50 | 9.54 | 9.46 | 42,300 |
Feb 27, 2024 | 9.52 | 9.55 | 9.48 | 9.50 | 9.42 | 103,300 |
Feb 26, 2024 | 9.59 | 9.59 | 9.49 | 9.52 | 9.44 | 46,300 |
Feb 23, 2024 | 9.57 | 9.59 | 9.55 | 9.58 | 9.50 | 80,400 |
Feb 22, 2024 | 9.62 | 9.62 | 9.56 | 9.58 | 9.50 | 32,500 |
Feb 21, 2024 | 9.56 | 9.61 | 9.56 | 9.57 | 9.49 | 124,500 |
Feb 20, 2024 | 9.57 | 9.57 | 9.54 | 9.55 | 9.47 | 72,700 |
Feb 16, 2024 | 9.55 | 9.56 | 9.50 | 9.55 | 9.47 | 84,700 |
Feb 15, 2024 | 9.58 | 9.61 | 9.50 | 9.60 | 9.52 | 110,200 |
Feb 15, 2024 | 0.039 Dividend | |||||
Feb 14, 2024 | 9.50 | 9.56 | 9.50 | 9.56 | 9.44 | 76,100 |
Feb 13, 2024 | 9.50 | 9.54 | 9.49 | 9.50 | 9.38 | 83,300 |
Feb 12, 2024 | 9.53 | 9.61 | 9.53 | 9.58 | 9.46 | 95,300 |
Feb 09, 2024 | 9.55 | 9.58 | 9.53 | 9.55 | 9.43 | 86,800 |
Feb 08, 2024 | 9.51 | 9.54 | 9.50 | 9.52 | 9.40 | 144,800 |
Feb 07, 2024 | 9.54 | 9.56 | 9.49 | 9.51 | 9.39 | 166,200 |
Feb 06, 2024 | 9.44 | 9.53 | 9.44 | 9.52 | 9.40 | 176,600 |
Feb 05, 2024 | 9.47 | 9.48 | 9.42 | 9.44 | 9.32 | 187,500 |
Feb 02, 2024 | 9.54 | 9.56 | 9.49 | 9.52 | 9.40 | 267,800 |
Feb 01, 2024 | 9.55 | 9.63 | 9.55 | 9.60 | 9.48 | 120,900 |
Jan 31, 2024 | 9.51 | 9.59 | 9.48 | 9.50 | 9.38 | 173,300 |
Jan 30, 2024 | 9.45 | 9.46 | 9.41 | 9.45 | 9.33 | 106,200 |
Jan 29, 2024 | 9.37 | 9.43 | 9.33 | 9.43 | 9.31 | 169,000 |
Jan 26, 2024 | 9.36 | 9.40 | 9.30 | 9.32 | 9.21 | 112,900 |
Jan 25, 2024 | 9.40 | 9.41 | 9.36 | 9.36 | 9.25 | 138,400 |
Jan 24, 2024 | 9.36 | 9.38 | 9.32 | 9.36 | 9.25 | 218,900 |
Jan 23, 2024 | 9.34 | 9.36 | 9.30 | 9.31 | 9.20 | 97,700 |
Jan 22, 2024 | 9.35 | 9.42 | 9.34 | 9.36 | 9.25 | 83,100 |
Jan 19, 2024 | 9.31 | 9.32 | 9.21 | 9.30 | 9.19 | 161,400 |
Jan 18, 2024 | 9.35 | 9.35 | 9.26 | 9.30 | 9.19 | 2,537,400 |
Jan 17, 2024 | 9.42 | 9.42 | 9.32 | 9.33 | 9.22 | 126,500 |
Jan 16, 2024 | 9.46 | 9.49 | 9.42 | 9.44 | 9.32 | 297,400 |
Jan 16, 2024 | 0.035 Dividend | |||||
Jan 12, 2024 | 9.50 | 9.53 | 9.50 | 9.50 | 9.35 | 174,800 |
Jan 11, 2024 | 9.47 | 9.50 | 9.46 | 9.50 | 9.35 | 148,500 |
Jan 10, 2024 | 9.54 | 9.54 | 9.46 | 9.48 | 9.33 | 208,800 |
Jan 09, 2024 | 9.61 | 9.61 | 9.51 | 9.54 | 9.39 | 68,800 |
Jan 08, 2024 | 9.52 | 9.62 | 9.52 | 9.61 | 9.46 | 114,300 |
Jan 05, 2024 | 9.53 | 9.53 | 9.47 | 9.50 | 9.35 | 144,600 |
Jan 04, 2024 | 9.56 | 9.56 | 9.49 | 9.51 | 9.36 | 148,300 |
Jan 03, 2024 | 9.54 | 9.58 | 9.52 | 9.58 | 9.43 | 85,200 |
Jan 02, 2024 | 9.52 | 9.57 | 9.49 | 9.54 | 9.39 | 134,600 |
Dec 29, 2023 | 9.36 | 9.54 | 9.36 | 9.53 | 9.38 | 418,800 |
Dec 28, 2023 | 9.48 | 9.48 | 9.39 | 9.45 | 9.30 | 250,400 |
Dec 27, 2023 | 9.41 | 9.47 | 9.41 | 9.46 | 9.31 | 395,000 |
Dec 26, 2023 | 9.45 | 9.46 | 9.38 | 9.40 | 9.25 | 390,200 |
Dec 22, 2023 | 9.48 | 9.52 | 9.41 | 9.45 | 9.30 | 316,300 |
Dec 21, 2023 | 9.51 | 9.54 | 9.42 | 9.43 | 9.28 | 380,200 |
Dec 20, 2023 | 9.49 | 9.54 | 9.45 | 9.49 | 9.34 | 338,700 |
Dec 19, 2023 | 9.54 | 9.55 | 9.45 | 9.50 | 9.35 | 585,200 |
Dec 18, 2023 | 9.45 | 9.48 | 9.43 | 9.47 | 9.32 | 249,900 |
Dec 15, 2023 | 9.47 | 9.53 | 9.44 | 9.48 | 9.33 | 208,500 |
Dec 14, 2023 | 9.40 | 9.50 | 9.39 | 9.49 | 9.34 | 212,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |