Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 9.33 | 9.36 | 9.29 | 9.34 | 9.34 | 203,200 |
Apr 30, 2024 | 9.32 | 9.32 | 9.25 | 9.28 | 9.28 | 124,500 |
Apr 29, 2024 | 9.32 | 9.32 | 9.26 | 9.29 | 9.29 | 72,600 |
Apr 26, 2024 | 9.27 | 9.29 | 9.25 | 9.27 | 9.27 | 113,400 |
Apr 25, 2024 | 9.28 | 9.28 | 9.22 | 9.24 | 9.24 | 78,000 |
Apr 24, 2024 | 9.36 | 9.36 | 9.29 | 9.32 | 9.32 | 182,400 |
Apr 23, 2024 | 9.25 | 9.33 | 9.25 | 9.32 | 9.32 | 140,300 |
Apr 22, 2024 | 9.28 | 9.33 | 9.24 | 9.25 | 9.25 | 118,900 |
Apr 19, 2024 | 9.34 | 9.34 | 9.26 | 9.27 | 9.27 | 108,500 |
Apr 18, 2024 | 9.30 | 9.32 | 9.26 | 9.27 | 9.27 | 87,500 |
Apr 17, 2024 | 9.32 | 9.33 | 9.29 | 9.32 | 9.32 | 104,500 |
Apr 16, 2024 | 9.29 | 9.33 | 9.25 | 9.29 | 9.29 | 152,600 |
Apr 15, 2024 | 9.34 | 9.35 | 9.28 | 9.29 | 9.29 | 197,900 |
Apr 15, 2024 | 0.039 Dividend | |||||
Apr 12, 2024 | 9.40 | 9.45 | 9.37 | 9.44 | 9.40 | 112,600 |
Apr 11, 2024 | 9.42 | 9.42 | 9.35 | 9.39 | 9.35 | 48,800 |
Apr 10, 2024 | 9.46 | 9.46 | 9.36 | 9.36 | 9.32 | 140,800 |
Apr 09, 2024 | 9.55 | 9.55 | 9.49 | 9.51 | 9.47 | 71,500 |
Apr 08, 2024 | 9.54 | 9.59 | 9.50 | 9.52 | 9.48 | 174,900 |
Apr 05, 2024 | 9.56 | 9.56 | 9.49 | 9.50 | 9.46 | 93,000 |
Apr 04, 2024 | 9.61 | 9.64 | 9.55 | 9.58 | 9.54 | 161,500 |
Apr 03, 2024 | 9.52 | 9.58 | 9.49 | 9.56 | 9.52 | 160,300 |
Apr 02, 2024 | 9.56 | 9.60 | 9.53 | 9.58 | 9.54 | 151,700 |
Apr 01, 2024 | 9.72 | 9.74 | 9.55 | 9.59 | 9.55 | 235,600 |
Mar 28, 2024 | 9.72 | 9.74 | 9.65 | 9.73 | 9.69 | 174,200 |
Mar 27, 2024 | 9.71 | 9.74 | 9.67 | 9.70 | 9.66 | 94,700 |
Mar 26, 2024 | 9.74 | 9.77 | 9.68 | 9.70 | 9.66 | 102,500 |
Mar 25, 2024 | 9.72 | 9.73 | 9.69 | 9.72 | 9.68 | 114,300 |
Mar 22, 2024 | 9.80 | 9.80 | 9.73 | 9.75 | 9.71 | 205,900 |
Mar 21, 2024 | 9.78 | 9.78 | 9.74 | 9.76 | 9.72 | 263,300 |
Mar 20, 2024 | 9.73 | 9.75 | 9.71 | 9.74 | 9.70 | 238,000 |
Mar 19, 2024 | 9.75 | 9.75 | 9.71 | 9.73 | 9.69 | 75,600 |
Mar 18, 2024 | 9.69 | 9.75 | 9.69 | 9.75 | 9.71 | 194,600 |
Mar 15, 2024 | 9.65 | 9.68 | 9.64 | 9.67 | 9.63 | 90,600 |
Mar 14, 2024 | 9.70 | 9.72 | 9.61 | 9.64 | 9.60 | 90,400 |
Mar 14, 2024 | 0.039 Dividend | |||||
Mar 13, 2024 | 9.74 | 9.77 | 9.73 | 9.75 | 9.67 | 70,900 |
Mar 12, 2024 | 9.77 | 9.78 | 9.71 | 9.72 | 9.64 | 106,500 |
Mar 11, 2024 | 9.80 | 9.80 | 9.75 | 9.77 | 9.69 | 81,600 |
Mar 08, 2024 | 9.70 | 9.76 | 9.70 | 9.76 | 9.68 | 113,300 |
Mar 07, 2024 | 9.72 | 9.72 | 9.65 | 9.68 | 9.60 | 138,700 |
Mar 06, 2024 | 9.65 | 9.68 | 9.64 | 9.68 | 9.60 | 110,500 |
Mar 05, 2024 | 9.67 | 9.68 | 9.61 | 9.64 | 9.56 | 99,800 |
Mar 04, 2024 | 9.66 | 9.66 | 9.61 | 9.64 | 9.56 | 119,400 |
Mar 01, 2024 | 9.62 | 9.64 | 9.57 | 9.63 | 9.55 | 75,600 |
Feb 29, 2024 | 9.60 | 9.64 | 9.58 | 9.61 | 9.53 | 85,100 |
Feb 28, 2024 | 9.50 | 9.57 | 9.50 | 9.57 | 9.49 | 136,000 |
Feb 27, 2024 | 9.55 | 9.57 | 9.49 | 9.50 | 9.42 | 130,300 |
Feb 26, 2024 | 9.63 | 9.64 | 9.53 | 9.53 | 9.45 | 85,700 |
Feb 23, 2024 | 9.62 | 9.66 | 9.60 | 9.63 | 9.55 | 118,200 |
Feb 22, 2024 | 9.64 | 9.65 | 9.60 | 9.63 | 9.55 | 94,800 |
Feb 21, 2024 | 9.61 | 9.65 | 9.61 | 9.62 | 9.54 | 112,000 |
Feb 20, 2024 | 9.57 | 9.65 | 9.57 | 9.63 | 9.55 | 452,300 |
Feb 16, 2024 | 9.63 | 9.64 | 9.60 | 9.63 | 9.55 | 56,700 |
Feb 15, 2024 | 9.65 | 9.72 | 9.62 | 9.67 | 9.59 | 112,700 |
Feb 15, 2024 | 0.039 Dividend | |||||
Feb 14, 2024 | 9.59 | 9.66 | 9.59 | 9.63 | 9.51 | 209,600 |
Feb 13, 2024 | 9.61 | 9.63 | 9.56 | 9.57 | 9.45 | 153,000 |
Feb 12, 2024 | 9.67 | 9.69 | 9.64 | 9.69 | 9.57 | 121,200 |
Feb 09, 2024 | 9.63 | 9.67 | 9.62 | 9.63 | 9.51 | 93,000 |
Feb 08, 2024 | 9.65 | 9.65 | 9.61 | 9.63 | 9.51 | 158,100 |
Feb 07, 2024 | 9.62 | 9.67 | 9.59 | 9.65 | 9.53 | 235,900 |
Feb 06, 2024 | 9.51 | 9.61 | 9.51 | 9.60 | 9.48 | 147,700 |
Feb 05, 2024 | 9.52 | 9.57 | 9.49 | 9.51 | 9.39 | 168,200 |
Feb 02, 2024 | 9.56 | 9.60 | 9.53 | 9.58 | 9.46 | 183,400 |
Feb 01, 2024 | 9.62 | 9.68 | 9.62 | 9.67 | 9.55 | 158,300 |
Jan 31, 2024 | 9.60 | 9.67 | 9.55 | 9.56 | 9.44 | 227,000 |
Jan 30, 2024 | 9.50 | 9.56 | 9.49 | 9.55 | 9.43 | 151,700 |
Jan 29, 2024 | 9.40 | 9.49 | 9.40 | 9.48 | 9.36 | 108,900 |
Jan 26, 2024 | 9.42 | 9.44 | 9.39 | 9.40 | 9.29 | 61,600 |
Jan 25, 2024 | 9.45 | 9.47 | 9.42 | 9.45 | 9.34 | 187,100 |
Jan 24, 2024 | 9.42 | 9.44 | 9.39 | 9.40 | 9.29 | 191,600 |
Jan 23, 2024 | 9.37 | 9.41 | 9.35 | 9.37 | 9.26 | 218,300 |
Jan 22, 2024 | 9.31 | 9.41 | 9.31 | 9.39 | 9.28 | 226,500 |
Jan 19, 2024 | 9.30 | 9.31 | 9.16 | 9.30 | 9.19 | 204,000 |
Jan 18, 2024 | 9.35 | 9.37 | 9.23 | 9.30 | 9.19 | 5,692,100 |
Jan 17, 2024 | 9.42 | 9.42 | 9.30 | 9.33 | 9.22 | 240,500 |
Jan 16, 2024 | 9.52 | 9.54 | 9.41 | 9.45 | 9.34 | 152,000 |
Jan 16, 2024 | 0.034 Dividend | |||||
Jan 12, 2024 | 9.59 | 9.59 | 9.52 | 9.55 | 9.40 | 143,800 |
Jan 11, 2024 | 9.56 | 9.56 | 9.52 | 9.56 | 9.41 | 106,100 |
Jan 10, 2024 | 9.62 | 9.63 | 9.53 | 9.56 | 9.41 | 164,300 |
Jan 09, 2024 | 9.69 | 9.69 | 9.60 | 9.63 | 9.48 | 98,600 |
Jan 08, 2024 | 9.67 | 9.69 | 9.60 | 9.68 | 9.53 | 185,100 |
Jan 05, 2024 | 9.61 | 9.62 | 9.56 | 9.60 | 9.45 | 97,400 |
Jan 04, 2024 | 9.63 | 9.63 | 9.57 | 9.61 | 9.46 | 157,700 |
Jan 03, 2024 | 9.57 | 9.65 | 9.56 | 9.65 | 9.50 | 107,300 |
Jan 02, 2024 | 9.60 | 9.60 | 9.55 | 9.59 | 9.44 | 119,100 |
Dec 29, 2023 | 9.55 | 9.62 | 9.50 | 9.61 | 9.46 | 681,100 |
Dec 28, 2023 | 9.58 | 9.60 | 9.50 | 9.55 | 9.40 | 380,900 |
Dec 27, 2023 | 9.57 | 9.58 | 9.53 | 9.58 | 9.43 | 431,200 |
Dec 26, 2023 | 9.53 | 9.53 | 9.49 | 9.51 | 9.36 | 363,300 |
Dec 22, 2023 | 9.50 | 9.52 | 9.47 | 9.50 | 9.35 | 429,900 |
Dec 21, 2023 | 9.54 | 9.62 | 9.42 | 9.48 | 9.33 | 604,800 |
Dec 20, 2023 | 9.55 | 9.56 | 9.46 | 9.48 | 9.33 | 332,100 |
Dec 19, 2023 | 9.52 | 9.55 | 9.47 | 9.53 | 9.38 | 400,600 |
Dec 18, 2023 | 9.45 | 9.50 | 9.43 | 9.47 | 9.32 | 272,300 |
Dec 15, 2023 | 9.51 | 9.53 | 9.44 | 9.45 | 9.30 | 313,400 |
Dec 14, 2023 | 9.42 | 9.50 | 9.37 | 9.50 | 9.35 | 267,100 |
Dec 14, 2023 | 0.034 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |