Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 9.66 | 9.68 | 9.60 | 9.65 | 9.65 | 86,300 |
Mar 26, 2024 | 9.66 | 9.68 | 9.65 | 9.66 | 9.66 | 120,700 |
Mar 25, 2024 | 9.65 | 9.69 | 9.65 | 9.66 | 9.66 | 96,400 |
Mar 22, 2024 | 9.71 | 9.72 | 9.65 | 9.68 | 9.68 | 167,700 |
Mar 21, 2024 | 9.71 | 9.71 | 9.65 | 9.66 | 9.66 | 118,500 |
Mar 20, 2024 | 9.66 | 9.70 | 9.64 | 9.69 | 9.69 | 128,900 |
Mar 19, 2024 | 9.65 | 9.67 | 9.65 | 9.66 | 9.66 | 82,100 |
Mar 18, 2024 | 9.66 | 9.71 | 9.66 | 9.69 | 9.69 | 121,400 |
Mar 15, 2024 | 9.63 | 9.64 | 9.57 | 9.64 | 9.64 | 58,400 |
Mar 14, 2024 | 9.62 | 9.65 | 9.58 | 9.60 | 9.60 | 187,000 |
Mar 14, 2024 | 0.04 Dividend | |||||
Mar 13, 2024 | 9.65 | 9.70 | 9.65 | 9.68 | 9.64 | 163,400 |
Mar 12, 2024 | 9.69 | 9.69 | 9.63 | 9.66 | 9.62 | 126,600 |
Mar 11, 2024 | 9.72 | 9.72 | 9.67 | 9.69 | 9.65 | 65,600 |
Mar 08, 2024 | 9.69 | 9.72 | 9.66 | 9.70 | 9.66 | 125,900 |
Mar 07, 2024 | 9.68 | 9.71 | 9.66 | 9.68 | 9.64 | 95,900 |
Mar 06, 2024 | 9.64 | 9.66 | 9.62 | 9.66 | 9.62 | 78,400 |
Mar 05, 2024 | 9.62 | 9.65 | 9.61 | 9.63 | 9.59 | 75,000 |
Mar 04, 2024 | 9.57 | 9.62 | 9.56 | 9.59 | 9.55 | 75,000 |
Mar 01, 2024 | 9.58 | 9.62 | 9.55 | 9.61 | 9.57 | 85,000 |
Feb 29, 2024 | 9.57 | 9.62 | 9.57 | 9.58 | 9.54 | 77,300 |
Feb 28, 2024 | 9.50 | 9.57 | 9.50 | 9.55 | 9.51 | 113,300 |
Feb 27, 2024 | 9.50 | 9.53 | 9.47 | 9.50 | 9.46 | 146,000 |
Feb 26, 2024 | 9.59 | 9.60 | 9.51 | 9.51 | 9.47 | 61,800 |
Feb 23, 2024 | 9.58 | 9.61 | 9.57 | 9.57 | 9.53 | 82,000 |
Feb 22, 2024 | 9.62 | 9.63 | 9.58 | 9.59 | 9.55 | 48,800 |
Feb 21, 2024 | 9.61 | 9.63 | 9.57 | 9.58 | 9.54 | 72,400 |
Feb 20, 2024 | 9.52 | 9.61 | 9.52 | 9.60 | 9.56 | 107,100 |
Feb 16, 2024 | 9.53 | 9.59 | 9.52 | 9.56 | 9.52 | 80,000 |
Feb 15, 2024 | 9.58 | 9.61 | 9.57 | 9.60 | 9.56 | 68,000 |
Feb 15, 2024 | 0.04 Dividend | |||||
Feb 14, 2024 | 9.53 | 9.58 | 9.52 | 9.57 | 9.49 | 59,600 |
Feb 13, 2024 | 9.52 | 9.54 | 9.49 | 9.52 | 9.44 | 252,300 |
Feb 12, 2024 | 9.60 | 9.62 | 9.54 | 9.60 | 9.52 | 299,100 |
Feb 09, 2024 | 9.61 | 9.64 | 9.56 | 9.58 | 9.50 | 284,300 |
Feb 08, 2024 | 9.58 | 9.61 | 9.57 | 9.61 | 9.53 | 213,100 |
Feb 07, 2024 | 9.60 | 9.62 | 9.58 | 9.60 | 9.52 | 163,400 |
Feb 06, 2024 | 9.51 | 9.58 | 9.50 | 9.58 | 9.50 | 153,000 |
Feb 05, 2024 | 9.49 | 9.53 | 9.47 | 9.51 | 9.43 | 178,000 |
Feb 02, 2024 | 9.50 | 9.60 | 9.46 | 9.58 | 9.50 | 210,500 |
Feb 01, 2024 | 9.55 | 9.63 | 9.55 | 9.63 | 9.55 | 264,700 |
Jan 31, 2024 | 9.45 | 9.57 | 9.45 | 9.53 | 9.45 | 139,300 |
Jan 30, 2024 | 9.40 | 9.45 | 9.40 | 9.45 | 9.37 | 179,100 |
Jan 29, 2024 | 9.31 | 9.39 | 9.31 | 9.39 | 9.31 | 204,700 |
Jan 26, 2024 | 9.32 | 9.34 | 9.30 | 9.31 | 9.23 | 223,800 |
Jan 25, 2024 | 9.31 | 9.36 | 9.31 | 9.32 | 9.24 | 240,200 |
Jan 24, 2024 | 9.31 | 9.34 | 9.30 | 9.31 | 9.23 | 222,000 |
Jan 23, 2024 | 9.36 | 9.37 | 9.27 | 9.29 | 9.21 | 327,300 |
Jan 22, 2024 | 9.38 | 9.44 | 9.35 | 9.36 | 9.28 | 175,400 |
Jan 19, 2024 | 9.34 | 9.38 | 9.26 | 9.33 | 9.25 | 359,500 |
Jan 18, 2024 | 9.45 | 9.45 | 9.33 | 9.34 | 9.26 | 202,000 |
Jan 17, 2024 | 9.48 | 9.48 | 9.39 | 9.40 | 9.32 | 150,400 |
Jan 16, 2024 | 9.51 | 9.55 | 9.49 | 9.52 | 9.44 | 347,600 |
Jan 16, 2024 | 0.036 Dividend | |||||
Jan 12, 2024 | 9.55 | 9.56 | 9.53 | 9.56 | 9.45 | 90,900 |
Jan 11, 2024 | 9.52 | 9.54 | 9.49 | 9.53 | 9.42 | 72,500 |
Jan 10, 2024 | 9.54 | 9.55 | 9.50 | 9.52 | 9.41 | 121,000 |
Jan 09, 2024 | 9.58 | 9.59 | 9.53 | 9.54 | 9.43 | 114,700 |
Jan 08, 2024 | 9.54 | 9.60 | 9.52 | 9.58 | 9.46 | 275,800 |
Jan 05, 2024 | 9.53 | 9.59 | 9.49 | 9.50 | 9.39 | 160,100 |
Jan 04, 2024 | 9.57 | 9.57 | 9.51 | 9.53 | 9.42 | 292,100 |
Jan 03, 2024 | 9.56 | 9.59 | 9.52 | 9.59 | 9.47 | 80,400 |
Jan 02, 2024 | 9.49 | 9.57 | 9.48 | 9.56 | 9.45 | 114,900 |
Dec 29, 2023 | 9.47 | 9.54 | 9.44 | 9.51 | 9.40 | 225,000 |
Dec 28, 2023 | 9.50 | 9.54 | 9.44 | 9.46 | 9.35 | 253,400 |
Dec 27, 2023 | 9.50 | 9.56 | 9.49 | 9.53 | 9.42 | 185,900 |
Dec 26, 2023 | 9.48 | 9.50 | 9.44 | 9.47 | 9.36 | 438,000 |
Dec 22, 2023 | 9.52 | 9.57 | 9.47 | 9.50 | 9.39 | 195,300 |
Dec 21, 2023 | 9.56 | 9.58 | 9.49 | 9.51 | 9.40 | 295,800 |
Dec 20, 2023 | 9.52 | 9.57 | 9.51 | 9.51 | 9.40 | 206,900 |
Dec 19, 2023 | 9.54 | 9.54 | 9.50 | 9.54 | 9.43 | 286,900 |
Dec 18, 2023 | 9.50 | 9.50 | 9.45 | 9.48 | 9.37 | 191,200 |
Dec 15, 2023 | 9.44 | 9.52 | 9.42 | 9.49 | 9.38 | 229,100 |
Dec 14, 2023 | 9.36 | 9.49 | 9.36 | 9.45 | 9.34 | 319,200 |
Dec 14, 2023 | 0.036 Dividend | |||||
Dec 13, 2023 | 9.26 | 9.36 | 9.21 | 9.34 | 9.19 | 320,700 |
Dec 12, 2023 | 9.31 | 9.32 | 9.26 | 9.28 | 9.13 | 198,500 |
Dec 11, 2023 | 9.30 | 9.33 | 9.29 | 9.30 | 9.15 | 237,100 |
Dec 08, 2023 | 9.34 | 9.36 | 9.32 | 9.33 | 9.18 | 141,700 |
Dec 07, 2023 | 9.36 | 9.41 | 9.35 | 9.38 | 9.23 | 162,700 |
Dec 06, 2023 | 9.35 | 9.37 | 9.31 | 9.34 | 9.19 | 160,200 |
Dec 05, 2023 | 9.35 | 9.38 | 9.31 | 9.32 | 9.17 | 143,900 |
Dec 04, 2023 | 9.31 | 9.36 | 9.28 | 9.33 | 9.18 | 278,500 |
Dec 01, 2023 | 9.22 | 9.33 | 9.21 | 9.33 | 9.18 | 293,600 |
Nov 30, 2023 | 9.22 | 9.22 | 9.15 | 9.18 | 9.03 | 163,200 |
Nov 29, 2023 | 9.14 | 9.22 | 9.12 | 9.21 | 9.06 | 173,700 |
Nov 28, 2023 | 9.03 | 9.09 | 9.03 | 9.09 | 8.95 | 431,500 |
Nov 27, 2023 | 9.06 | 9.09 | 9.04 | 9.07 | 8.93 | 154,100 |
Nov 24, 2023 | 9.02 | 9.06 | 9.02 | 9.06 | 8.92 | 49,900 |
Nov 22, 2023 | 9.03 | 9.06 | 9.03 | 9.04 | 8.90 | 219,900 |
Nov 21, 2023 | 9.02 | 9.04 | 9.01 | 9.03 | 8.89 | 154,000 |
Nov 20, 2023 | 8.99 | 9.03 | 8.97 | 9.03 | 8.89 | 131,400 |
Nov 17, 2023 | 9.05 | 9.05 | 8.95 | 8.99 | 8.85 | 140,500 |
Nov 16, 2023 | 8.89 | 9.03 | 8.88 | 9.00 | 8.86 | 176,700 |
Nov 15, 2023 | 8.82 | 8.86 | 8.78 | 8.86 | 8.72 | 79,300 |
Nov 14, 2023 | 8.79 | 8.86 | 8.75 | 8.82 | 8.68 | 162,600 |
Nov 14, 2023 | 0.036 Dividend | |||||
Nov 13, 2023 | 8.71 | 8.73 | 8.67 | 8.71 | 8.54 | 208,700 |
Nov 10, 2023 | 8.74 | 8.75 | 8.70 | 8.72 | 8.55 | 106,300 |
Nov 09, 2023 | 8.77 | 8.77 | 8.66 | 8.69 | 8.52 | 238,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |