Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.10 | 9.12 | 9.06 | 9.07 | 9.07 | 551,538 |
Mar 27, 2024 | 9.05 | 9.10 | 9.05 | 9.08 | 9.08 | 556,600 |
Mar 27, 2024 | 0.065 Dividend | |||||
Mar 26, 2024 | 9.07 | 9.10 | 9.03 | 9.08 | 9.02 | 663,300 |
Mar 25, 2024 | 9.02 | 9.08 | 9.02 | 9.04 | 8.98 | 606,900 |
Mar 22, 2024 | 9.03 | 9.07 | 9.01 | 9.02 | 8.96 | 444,400 |
Mar 21, 2024 | 9.04 | 9.09 | 9.01 | 9.04 | 8.98 | 499,000 |
Mar 20, 2024 | 8.99 | 9.03 | 8.96 | 9.03 | 8.97 | 666,600 |
Mar 19, 2024 | 9.02 | 9.05 | 8.96 | 9.04 | 8.98 | 492,600 |
Mar 18, 2024 | 9.00 | 9.04 | 8.98 | 9.02 | 8.96 | 534,300 |
Mar 15, 2024 | 8.90 | 9.00 | 8.90 | 8.98 | 8.92 | 385,700 |
Mar 14, 2024 | 8.92 | 8.96 | 8.87 | 8.91 | 8.85 | 629,700 |
Mar 13, 2024 | 8.97 | 9.02 | 8.91 | 8.92 | 8.86 | 486,900 |
Mar 12, 2024 | 9.08 | 9.08 | 8.92 | 8.97 | 8.91 | 616,600 |
Mar 11, 2024 | 8.90 | 9.10 | 8.87 | 9.09 | 9.02 | 1,480,000 |
Mar 08, 2024 | 8.83 | 8.87 | 8.80 | 8.87 | 8.81 | 544,900 |
Mar 07, 2024 | 8.84 | 8.88 | 8.78 | 8.81 | 8.75 | 571,000 |
Mar 06, 2024 | 8.82 | 8.84 | 8.72 | 8.78 | 8.72 | 1,039,900 |
Mar 05, 2024 | 8.83 | 8.91 | 8.77 | 8.78 | 8.72 | 685,100 |
Mar 04, 2024 | 8.82 | 8.85 | 8.80 | 8.85 | 8.79 | 594,900 |
Mar 01, 2024 | 8.87 | 8.87 | 8.80 | 8.83 | 8.77 | 337,100 |
Feb 29, 2024 | 8.85 | 8.89 | 8.83 | 8.84 | 8.78 | 575,100 |
Feb 28, 2024 | 8.80 | 8.86 | 8.80 | 8.84 | 8.78 | 547,200 |
Feb 28, 2024 | 0.065 Dividend | |||||
Feb 27, 2024 | 8.84 | 8.88 | 8.83 | 8.87 | 8.74 | 541,100 |
Feb 26, 2024 | 8.87 | 8.90 | 8.82 | 8.82 | 8.69 | 704,200 |
Feb 23, 2024 | 8.83 | 8.92 | 8.82 | 8.87 | 8.74 | 465,600 |
Feb 22, 2024 | 8.91 | 8.91 | 8.79 | 8.82 | 8.69 | 777,600 |
Feb 21, 2024 | 8.80 | 8.94 | 8.80 | 8.92 | 8.79 | 406,900 |
Feb 20, 2024 | 8.75 | 8.83 | 8.74 | 8.77 | 8.64 | 474,700 |
Feb 16, 2024 | 8.66 | 8.79 | 8.65 | 8.75 | 8.62 | 460,800 |
Feb 15, 2024 | 8.70 | 8.75 | 8.68 | 8.72 | 8.59 | 483,900 |
Feb 14, 2024 | 8.66 | 8.69 | 8.62 | 8.66 | 8.53 | 525,000 |
Feb 13, 2024 | 8.67 | 8.72 | 8.61 | 8.65 | 8.53 | 941,400 |
Feb 12, 2024 | 8.65 | 8.74 | 8.65 | 8.72 | 8.59 | 577,800 |
Feb 09, 2024 | 8.66 | 8.70 | 8.60 | 8.65 | 8.53 | 817,600 |
Feb 08, 2024 | 8.74 | 8.76 | 8.63 | 8.67 | 8.54 | 583,000 |
Feb 07, 2024 | 8.78 | 8.79 | 8.72 | 8.73 | 8.60 | 507,000 |
Feb 06, 2024 | 8.69 | 8.79 | 8.64 | 8.75 | 8.62 | 478,900 |
Feb 05, 2024 | 8.93 | 8.93 | 8.71 | 8.72 | 8.59 | 577,600 |
Feb 02, 2024 | 9.03 | 9.05 | 8.92 | 8.92 | 8.79 | 723,200 |
Feb 01, 2024 | 8.96 | 9.09 | 8.93 | 9.06 | 8.93 | 504,900 |
Jan 31, 2024 | 8.92 | 8.98 | 8.87 | 8.91 | 8.78 | 589,200 |
Jan 30, 2024 | 8.93 | 9.05 | 8.90 | 8.90 | 8.77 | 669,000 |
Jan 30, 2024 | 0.065 Dividend | |||||
Jan 29, 2024 | 8.84 | 9.06 | 8.83 | 9.05 | 8.86 | 964,700 |
Jan 26, 2024 | 8.74 | 8.87 | 8.73 | 8.84 | 8.65 | 874,900 |
Jan 25, 2024 | 8.59 | 8.73 | 8.59 | 8.73 | 8.54 | 666,700 |
Jan 24, 2024 | 8.61 | 8.63 | 8.54 | 8.56 | 8.38 | 1,160,500 |
Jan 23, 2024 | 8.54 | 8.60 | 8.54 | 8.57 | 8.39 | 611,000 |
Jan 22, 2024 | 8.57 | 8.63 | 8.51 | 8.58 | 8.40 | 797,500 |
Jan 19, 2024 | 8.59 | 8.66 | 8.47 | 8.54 | 8.36 | 941,100 |
Jan 18, 2024 | 8.65 | 8.68 | 8.54 | 8.61 | 8.42 | 518,000 |
Jan 17, 2024 | 8.71 | 8.76 | 8.57 | 8.63 | 8.44 | 910,900 |
Jan 16, 2024 | 8.80 | 8.84 | 8.75 | 8.79 | 8.60 | 544,600 |
Jan 12, 2024 | 8.82 | 8.93 | 8.78 | 8.85 | 8.66 | 562,200 |
Jan 11, 2024 | 8.99 | 9.00 | 8.74 | 8.85 | 8.66 | 1,022,300 |
Jan 10, 2024 | 8.92 | 9.00 | 8.91 | 8.96 | 8.77 | 637,300 |
Jan 09, 2024 | 8.89 | 8.92 | 8.83 | 8.92 | 8.73 | 659,700 |
Jan 08, 2024 | 8.82 | 8.92 | 8.82 | 8.90 | 8.71 | 621,200 |
Jan 05, 2024 | 8.73 | 8.86 | 8.72 | 8.84 | 8.65 | 761,000 |
Jan 04, 2024 | 8.69 | 8.80 | 8.67 | 8.74 | 8.55 | 756,800 |
Jan 03, 2024 | 8.61 | 8.76 | 8.58 | 8.69 | 8.50 | 593,600 |
Jan 02, 2024 | 8.46 | 8.73 | 8.44 | 8.65 | 8.46 | 1,011,600 |
Dec 29, 2023 | 8.44 | 8.57 | 8.34 | 8.48 | 8.30 | 1,901,500 |
Dec 28, 2023 | 8.50 | 8.62 | 8.42 | 8.48 | 8.30 | 1,587,500 |
Dec 28, 2023 | 0.065 Dividend | |||||
Dec 27, 2023 | 8.75 | 8.75 | 8.59 | 8.61 | 8.36 | 1,153,200 |
Dec 26, 2023 | 8.53 | 8.73 | 8.52 | 8.70 | 8.45 | 1,040,100 |
Dec 22, 2023 | 8.49 | 8.59 | 8.42 | 8.51 | 8.26 | 932,700 |
Dec 21, 2023 | 8.35 | 8.49 | 8.28 | 8.42 | 8.18 | 1,256,700 |
Dec 20, 2023 | 8.47 | 8.51 | 8.26 | 8.28 | 8.04 | 1,782,200 |
Dec 19, 2023 | 8.54 | 8.57 | 8.45 | 8.50 | 8.25 | 1,328,000 |
Dec 18, 2023 | 8.61 | 8.68 | 8.46 | 8.55 | 8.30 | 1,065,600 |
Dec 15, 2023 | 8.77 | 8.87 | 8.60 | 8.60 | 8.35 | 1,050,900 |
Dec 14, 2023 | 8.82 | 8.99 | 8.76 | 8.76 | 8.51 | 1,537,400 |
Dec 13, 2023 | 8.34 | 8.74 | 8.22 | 8.72 | 8.47 | 1,948,500 |
Dec 12, 2023 | 8.41 | 8.44 | 8.09 | 8.34 | 8.10 | 3,574,900 |
Dec 11, 2023 | 8.54 | 8.61 | 8.35 | 8.44 | 8.20 | 2,105,400 |
Dec 08, 2023 | 8.56 | 8.65 | 8.51 | 8.55 | 8.30 | 1,639,100 |
Dec 07, 2023 | 8.75 | 8.80 | 8.51 | 8.62 | 8.37 | 2,096,600 |
Dec 06, 2023 | 8.84 | 8.90 | 8.71 | 8.75 | 8.50 | 1,271,900 |
Dec 05, 2023 | 8.91 | 8.93 | 8.80 | 8.84 | 8.58 | 1,355,700 |
Dec 04, 2023 | 9.00 | 9.05 | 8.91 | 8.93 | 8.67 | 1,435,100 |
Dec 01, 2023 | 9.02 | 9.07 | 9.00 | 9.03 | 8.77 | 734,300 |
Nov 30, 2023 | 9.04 | 9.12 | 9.01 | 9.05 | 8.79 | 618,200 |
Nov 29, 2023 | 9.06 | 9.11 | 8.98 | 9.01 | 8.75 | 704,900 |
Nov 29, 2023 | 0.065 Dividend | |||||
Nov 28, 2023 | 9.06 | 9.19 | 9.06 | 9.09 | 8.76 | 593,700 |
Nov 27, 2023 | 9.12 | 9.15 | 9.06 | 9.08 | 8.75 | 542,400 |
Nov 24, 2023 | 9.12 | 9.15 | 9.07 | 9.11 | 8.78 | 151,100 |
Nov 22, 2023 | 9.09 | 9.12 | 9.02 | 9.06 | 8.74 | 442,000 |
Nov 21, 2023 | 9.03 | 9.07 | 9.00 | 9.01 | 8.69 | 485,000 |
Nov 20, 2023 | 9.00 | 9.06 | 8.98 | 9.04 | 8.72 | 581,700 |
Nov 17, 2023 | 9.03 | 9.08 | 8.96 | 9.02 | 8.70 | 780,400 |
Nov 16, 2023 | 9.06 | 9.14 | 9.05 | 9.06 | 8.74 | 565,700 |
Nov 15, 2023 | 9.11 | 9.22 | 9.05 | 9.09 | 8.76 | 569,500 |
Nov 14, 2023 | 9.24 | 9.24 | 9.04 | 9.10 | 8.77 | 807,600 |
Nov 13, 2023 | 8.99 | 9.24 | 8.95 | 8.95 | 8.63 | 852,200 |
Nov 10, 2023 | 9.06 | 9.25 | 9.00 | 9.02 | 8.70 | 743,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |