Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.32 | 9.36 | 9.32 | 9.33 | 9.33 | 150,500 |
Mar 27, 2024 | 9.33 | 9.35 | 9.31 | 9.35 | 9.35 | 79,200 |
Mar 26, 2024 | 9.33 | 9.35 | 9.30 | 9.31 | 9.31 | 78,100 |
Mar 25, 2024 | 9.34 | 9.36 | 9.30 | 9.33 | 9.33 | 82,400 |
Mar 22, 2024 | 9.39 | 9.39 | 9.34 | 9.37 | 9.37 | 54,800 |
Mar 21, 2024 | 9.37 | 9.40 | 9.36 | 9.39 | 9.39 | 57,000 |
Mar 20, 2024 | 9.35 | 9.37 | 9.32 | 9.37 | 9.37 | 87,600 |
Mar 19, 2024 | 9.36 | 9.38 | 9.35 | 9.37 | 9.37 | 41,700 |
Mar 18, 2024 | 9.36 | 9.39 | 9.35 | 9.37 | 9.37 | 69,400 |
Mar 15, 2024 | 9.37 | 9.38 | 9.35 | 9.36 | 9.36 | 37,600 |
Mar 14, 2024 | 9.35 | 9.37 | 9.35 | 9.37 | 9.37 | 69,100 |
Mar 13, 2024 | 9.34 | 9.38 | 9.34 | 9.37 | 9.37 | 57,800 |
Mar 12, 2024 | 9.33 | 9.36 | 9.31 | 9.36 | 9.36 | 82,500 |
Mar 11, 2024 | 9.35 | 9.37 | 9.26 | 9.34 | 9.34 | 80,000 |
Mar 11, 2024 | 0.065 Dividend | |||||
Mar 08, 2024 | 9.37 | 9.41 | 9.36 | 9.40 | 9.33 | 85,300 |
Mar 07, 2024 | 9.38 | 9.39 | 9.35 | 9.39 | 9.33 | 67,600 |
Mar 06, 2024 | 9.37 | 9.40 | 9.32 | 9.35 | 9.29 | 58,900 |
Mar 05, 2024 | 9.38 | 9.40 | 9.34 | 9.36 | 9.30 | 34,200 |
Mar 04, 2024 | 9.41 | 9.47 | 9.38 | 9.39 | 9.33 | 61,900 |
Mar 01, 2024 | 9.42 | 9.42 | 9.38 | 9.41 | 9.34 | 61,000 |
Feb 29, 2024 | 9.35 | 9.39 | 9.31 | 9.38 | 9.32 | 73,100 |
Feb 28, 2024 | 9.30 | 9.38 | 9.27 | 9.36 | 9.30 | 53,400 |
Feb 27, 2024 | 9.33 | 9.35 | 9.31 | 9.32 | 9.26 | 76,500 |
Feb 26, 2024 | 9.39 | 9.42 | 9.31 | 9.32 | 9.26 | 52,800 |
Feb 23, 2024 | 9.40 | 9.40 | 9.36 | 9.38 | 9.32 | 38,500 |
Feb 22, 2024 | 9.42 | 9.42 | 9.37 | 9.38 | 9.32 | 69,500 |
Feb 21, 2024 | 9.38 | 9.41 | 9.36 | 9.38 | 9.32 | 47,400 |
Feb 20, 2024 | 9.35 | 9.37 | 9.34 | 9.37 | 9.31 | 39,600 |
Feb 16, 2024 | 9.36 | 9.39 | 9.33 | 9.34 | 9.28 | 72,400 |
Feb 15, 2024 | 9.43 | 9.45 | 9.37 | 9.38 | 9.32 | 99,500 |
Feb 14, 2024 | 9.43 | 9.48 | 9.41 | 9.43 | 9.36 | 47,500 |
Feb 13, 2024 | 9.44 | 9.44 | 9.36 | 9.41 | 9.34 | 51,900 |
Feb 12, 2024 | 9.49 | 9.51 | 9.45 | 9.48 | 9.41 | 42,300 |
Feb 12, 2024 | 0.065 Dividend | |||||
Feb 09, 2024 | 9.57 | 9.57 | 9.52 | 9.53 | 9.40 | 44,600 |
Feb 08, 2024 | 9.60 | 9.60 | 9.53 | 9.55 | 9.42 | 39,800 |
Feb 07, 2024 | 9.52 | 9.60 | 9.51 | 9.60 | 9.47 | 90,100 |
Feb 06, 2024 | 9.44 | 9.51 | 9.44 | 9.51 | 9.38 | 77,700 |
Feb 05, 2024 | 9.45 | 9.45 | 9.37 | 9.42 | 9.29 | 57,900 |
Feb 02, 2024 | 9.47 | 9.48 | 9.44 | 9.47 | 9.34 | 95,800 |
Feb 01, 2024 | 9.45 | 9.50 | 9.43 | 9.50 | 9.37 | 71,500 |
Jan 31, 2024 | 9.42 | 9.43 | 9.40 | 9.43 | 9.30 | 65,400 |
Jan 30, 2024 | 9.43 | 9.43 | 9.38 | 9.42 | 9.29 | 81,700 |
Jan 29, 2024 | 9.37 | 9.42 | 9.36 | 9.42 | 9.29 | 70,400 |
Jan 26, 2024 | 9.34 | 9.40 | 9.34 | 9.35 | 9.22 | 68,200 |
Jan 25, 2024 | 9.38 | 9.40 | 9.34 | 9.39 | 9.26 | 76,500 |
Jan 24, 2024 | 9.32 | 9.38 | 9.32 | 9.33 | 9.20 | 73,000 |
Jan 23, 2024 | 9.35 | 9.35 | 9.30 | 9.32 | 9.19 | 95,500 |
Jan 22, 2024 | 9.30 | 9.35 | 9.30 | 9.34 | 9.21 | 124,600 |
Jan 19, 2024 | 9.34 | 9.34 | 9.29 | 9.29 | 9.16 | 52,500 |
Jan 18, 2024 | 9.34 | 9.38 | 9.32 | 9.33 | 9.20 | 54,500 |
Jan 17, 2024 | 9.41 | 9.42 | 9.33 | 9.35 | 9.22 | 50,200 |
Jan 16, 2024 | 9.51 | 9.52 | 9.44 | 9.46 | 9.33 | 49,700 |
Jan 12, 2024 | 9.55 | 9.56 | 9.52 | 9.52 | 9.39 | 39,000 |
Jan 12, 2024 | 0.065 Dividend | |||||
Jan 11, 2024 | 9.56 | 9.59 | 9.54 | 9.59 | 9.39 | 56,800 |
Jan 10, 2024 | 9.52 | 9.56 | 9.50 | 9.55 | 9.36 | 44,700 |
Jan 09, 2024 | 9.52 | 9.52 | 9.45 | 9.52 | 9.33 | 85,400 |
Jan 08, 2024 | 9.48 | 9.54 | 9.48 | 9.52 | 9.33 | 57,400 |
Jan 05, 2024 | 9.44 | 9.47 | 9.42 | 9.45 | 9.26 | 28,200 |
Jan 04, 2024 | 9.44 | 9.44 | 9.38 | 9.42 | 9.23 | 40,300 |
Jan 03, 2024 | 9.44 | 9.44 | 9.36 | 9.41 | 9.22 | 46,500 |
Jan 02, 2024 | 9.45 | 9.50 | 9.39 | 9.43 | 9.24 | 152,200 |
Dec 29, 2023 | 9.50 | 9.50 | 9.39 | 9.44 | 9.25 | 87,300 |
Dec 28, 2023 | 9.48 | 9.50 | 9.45 | 9.49 | 9.30 | 36,200 |
Dec 27, 2023 | 9.48 | 9.50 | 9.46 | 9.47 | 9.28 | 59,600 |
Dec 26, 2023 | 9.43 | 9.47 | 9.41 | 9.45 | 9.26 | 83,300 |
Dec 22, 2023 | 9.38 | 9.44 | 9.38 | 9.39 | 9.20 | 43,900 |
Dec 21, 2023 | 9.38 | 9.39 | 9.36 | 9.36 | 9.17 | 62,700 |
Dec 20, 2023 | 9.41 | 9.42 | 9.34 | 9.34 | 9.15 | 44,400 |
Dec 19, 2023 | 9.36 | 9.45 | 9.35 | 9.38 | 9.19 | 59,000 |
Dec 18, 2023 | 9.35 | 9.42 | 9.35 | 9.36 | 9.17 | 42,800 |
Dec 15, 2023 | 9.41 | 9.44 | 9.35 | 9.35 | 9.16 | 45,300 |
Dec 14, 2023 | 9.31 | 9.41 | 9.31 | 9.38 | 9.19 | 73,300 |
Dec 13, 2023 | 9.13 | 9.29 | 9.13 | 9.26 | 9.07 | 56,000 |
Dec 12, 2023 | 9.16 | 9.18 | 9.12 | 9.13 | 8.94 | 52,400 |
Dec 11, 2023 | 9.21 | 9.22 | 9.12 | 9.18 | 8.99 | 52,800 |
Dec 11, 2023 | 0.065 Dividend | |||||
Dec 08, 2023 | 9.26 | 9.28 | 9.18 | 9.28 | 9.03 | 141,600 |
Dec 07, 2023 | 9.30 | 9.33 | 9.21 | 9.30 | 9.05 | 81,500 |
Dec 06, 2023 | 9.35 | 9.35 | 9.26 | 9.29 | 9.04 | 52,100 |
Dec 05, 2023 | 9.30 | 9.33 | 9.26 | 9.31 | 9.06 | 35,800 |
Dec 04, 2023 | 9.29 | 9.33 | 9.26 | 9.31 | 9.06 | 80,600 |
Dec 01, 2023 | 9.24 | 9.32 | 9.21 | 9.32 | 9.07 | 71,100 |
Nov 30, 2023 | 9.19 | 9.23 | 9.16 | 9.21 | 8.96 | 77,200 |
Nov 29, 2023 | 9.21 | 9.27 | 9.16 | 9.22 | 8.97 | 41,900 |
Nov 28, 2023 | 9.14 | 9.19 | 9.14 | 9.14 | 8.89 | 37,900 |
Nov 27, 2023 | 9.17 | 9.21 | 9.15 | 9.17 | 8.92 | 24,800 |
Nov 24, 2023 | 9.14 | 9.21 | 9.14 | 9.18 | 8.93 | 23,400 |
Nov 22, 2023 | 9.16 | 9.19 | 9.14 | 9.17 | 8.92 | 63,300 |
Nov 21, 2023 | 9.18 | 9.18 | 9.14 | 9.17 | 8.92 | 34,100 |
Nov 20, 2023 | 9.12 | 9.18 | 9.11 | 9.15 | 8.90 | 23,700 |
Nov 17, 2023 | 9.09 | 9.15 | 9.09 | 9.13 | 8.88 | 48,500 |
Nov 16, 2023 | 9.06 | 9.13 | 9.02 | 9.13 | 8.88 | 91,200 |
Nov 15, 2023 | 9.22 | 9.22 | 9.01 | 9.05 | 8.80 | 122,600 |
Nov 14, 2023 | 9.12 | 9.20 | 9.12 | 9.17 | 8.92 | 72,800 |
Nov 13, 2023 | 9.03 | 9.10 | 9.02 | 9.03 | 8.78 | 40,200 |
Nov 13, 2023 | 0.065 Dividend | |||||
Nov 10, 2023 | 9.15 | 9.15 | 9.08 | 9.13 | 8.82 | 55,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |