Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 9.83 | 9.85 | 9.79 | 9.85 | 9.85 | 346,200 |
Mar 26, 2024 | 9.79 | 9.83 | 9.77 | 9.80 | 9.80 | 325,800 |
Mar 25, 2024 | 9.79 | 9.80 | 9.73 | 9.73 | 9.73 | 323,900 |
Mar 22, 2024 | 9.80 | 9.85 | 9.76 | 9.78 | 9.78 | 423,500 |
Mar 21, 2024 | 9.80 | 9.80 | 9.74 | 9.78 | 9.78 | 308,700 |
Mar 20, 2024 | 9.72 | 9.80 | 9.70 | 9.76 | 9.76 | 375,400 |
Mar 19, 2024 | 9.76 | 9.77 | 9.70 | 9.74 | 9.74 | 536,900 |
Mar 18, 2024 | 9.70 | 9.77 | 9.68 | 9.74 | 9.74 | 256,200 |
Mar 15, 2024 | 9.66 | 9.73 | 9.64 | 9.68 | 9.68 | 177,800 |
Mar 14, 2024 | 9.79 | 9.79 | 9.65 | 9.68 | 9.68 | 435,700 |
Mar 14, 2024 | 0.078 Dividend | |||||
Mar 13, 2024 | 9.80 | 9.91 | 9.80 | 9.88 | 9.80 | 756,200 |
Mar 12, 2024 | 9.78 | 9.80 | 9.74 | 9.78 | 9.70 | 383,100 |
Mar 11, 2024 | 9.80 | 9.80 | 9.74 | 9.78 | 9.70 | 401,300 |
Mar 08, 2024 | 9.80 | 9.80 | 9.76 | 9.79 | 9.71 | 278,700 |
Mar 07, 2024 | 9.80 | 9.82 | 9.76 | 9.78 | 9.70 | 360,500 |
Mar 06, 2024 | 9.72 | 9.75 | 9.67 | 9.75 | 9.67 | 254,800 |
Mar 05, 2024 | 9.74 | 9.79 | 9.69 | 9.69 | 9.61 | 307,600 |
Mar 04, 2024 | 9.72 | 9.77 | 9.72 | 9.75 | 9.67 | 341,600 |
Mar 01, 2024 | 9.70 | 9.79 | 9.69 | 9.78 | 9.70 | 421,700 |
Feb 29, 2024 | 9.69 | 9.70 | 9.62 | 9.70 | 9.62 | 336,100 |
Feb 28, 2024 | 9.56 | 9.64 | 9.53 | 9.64 | 9.56 | 197,200 |
Feb 27, 2024 | 9.53 | 9.58 | 9.53 | 9.57 | 9.49 | 302,600 |
Feb 26, 2024 | 9.55 | 9.58 | 9.51 | 9.52 | 9.44 | 252,900 |
Feb 23, 2024 | 9.57 | 9.58 | 9.55 | 9.56 | 9.48 | 306,400 |
Feb 22, 2024 | 9.58 | 9.60 | 9.56 | 9.57 | 9.49 | 343,100 |
Feb 21, 2024 | 9.59 | 9.62 | 9.54 | 9.58 | 9.50 | 253,600 |
Feb 20, 2024 | 9.59 | 9.62 | 9.54 | 9.58 | 9.50 | 317,000 |
Feb 16, 2024 | 9.57 | 9.61 | 9.54 | 9.56 | 9.48 | 306,900 |
Feb 15, 2024 | 9.63 | 9.65 | 9.57 | 9.61 | 9.53 | 353,500 |
Feb 14, 2024 | 9.63 | 9.63 | 9.59 | 9.62 | 9.54 | 468,500 |
Feb 14, 2024 | 0.078 Dividend | |||||
Feb 13, 2024 | 9.63 | 9.68 | 9.60 | 9.66 | 9.51 | 394,600 |
Feb 12, 2024 | 9.69 | 9.75 | 9.67 | 9.71 | 9.56 | 508,600 |
Feb 09, 2024 | 9.63 | 9.71 | 9.61 | 9.71 | 9.56 | 417,500 |
Feb 08, 2024 | 9.64 | 9.64 | 9.57 | 9.60 | 9.45 | 470,400 |
Feb 07, 2024 | 9.67 | 9.67 | 9.61 | 9.64 | 9.49 | 272,900 |
Feb 06, 2024 | 9.63 | 9.63 | 9.61 | 9.63 | 9.48 | 394,300 |
Feb 05, 2024 | 9.63 | 9.63 | 9.53 | 9.60 | 9.45 | 344,900 |
Feb 02, 2024 | 9.61 | 9.66 | 9.58 | 9.64 | 9.49 | 524,600 |
Feb 01, 2024 | 9.64 | 9.66 | 9.62 | 9.64 | 9.49 | 548,500 |
Jan 31, 2024 | 9.62 | 9.65 | 9.59 | 9.60 | 9.45 | 411,100 |
Jan 30, 2024 | 9.62 | 9.63 | 9.60 | 9.62 | 9.47 | 420,100 |
Jan 29, 2024 | 9.54 | 9.62 | 9.50 | 9.62 | 9.47 | 792,200 |
Jan 26, 2024 | 9.53 | 9.54 | 9.49 | 9.52 | 9.37 | 361,800 |
Jan 25, 2024 | 9.54 | 9.55 | 9.49 | 9.52 | 9.37 | 369,200 |
Jan 24, 2024 | 9.55 | 9.55 | 9.45 | 9.48 | 9.33 | 375,100 |
Jan 23, 2024 | 9.46 | 9.48 | 9.42 | 9.48 | 9.33 | 496,900 |
Jan 22, 2024 | 9.40 | 9.48 | 9.40 | 9.45 | 9.30 | 415,400 |
Jan 19, 2024 | 9.52 | 9.52 | 9.35 | 9.38 | 9.23 | 602,200 |
Jan 18, 2024 | 9.53 | 9.54 | 9.46 | 9.48 | 9.33 | 540,400 |
Jan 17, 2024 | 9.52 | 9.53 | 9.47 | 9.49 | 9.34 | 379,700 |
Jan 16, 2024 | 9.67 | 9.67 | 9.55 | 9.56 | 9.41 | 610,900 |
Jan 12, 2024 | 9.68 | 9.81 | 9.66 | 9.67 | 9.52 | 1,205,800 |
Jan 11, 2024 | 9.65 | 9.69 | 9.61 | 9.68 | 9.53 | 539,000 |
Jan 11, 2024 | 0.078 Dividend | |||||
Jan 10, 2024 | 9.74 | 9.80 | 9.70 | 9.73 | 9.50 | 780,400 |
Jan 09, 2024 | 9.71 | 9.74 | 9.62 | 9.70 | 9.47 | 582,300 |
Jan 08, 2024 | 9.61 | 9.71 | 9.59 | 9.71 | 9.48 | 657,900 |
Jan 05, 2024 | 9.56 | 9.64 | 9.55 | 9.57 | 9.34 | 480,300 |
Jan 04, 2024 | 9.53 | 9.58 | 9.50 | 9.56 | 9.33 | 468,900 |
Jan 03, 2024 | 9.50 | 9.53 | 9.46 | 9.52 | 9.29 | 519,100 |
Jan 02, 2024 | 9.49 | 9.53 | 9.46 | 9.52 | 9.29 | 661,500 |
Dec 29, 2023 | 9.56 | 9.59 | 9.42 | 9.43 | 9.21 | 529,000 |
Dec 28, 2023 | 9.51 | 9.57 | 9.47 | 9.56 | 9.33 | 494,100 |
Dec 27, 2023 | 9.48 | 9.52 | 9.45 | 9.51 | 9.28 | 623,300 |
Dec 26, 2023 | 9.41 | 9.46 | 9.39 | 9.44 | 9.22 | 372,300 |
Dec 22, 2023 | 9.36 | 9.46 | 9.36 | 9.41 | 9.19 | 588,300 |
Dec 21, 2023 | 9.24 | 9.36 | 9.24 | 9.36 | 9.14 | 548,900 |
Dec 20, 2023 | 9.29 | 9.33 | 9.21 | 9.22 | 9.00 | 654,100 |
Dec 19, 2023 | 9.31 | 9.34 | 9.23 | 9.26 | 9.04 | 456,300 |
Dec 18, 2023 | 9.23 | 9.29 | 9.22 | 9.27 | 9.05 | 451,900 |
Dec 15, 2023 | 9.29 | 9.32 | 9.20 | 9.21 | 8.99 | 354,500 |
Dec 14, 2023 | 9.16 | 9.29 | 9.13 | 9.27 | 9.05 | 764,000 |
Dec 14, 2023 | 0.078 Dividend | |||||
Dec 13, 2023 | 9.00 | 9.25 | 8.97 | 9.23 | 8.93 | 1,225,400 |
Dec 12, 2023 | 8.98 | 8.99 | 8.93 | 8.96 | 8.67 | 350,600 |
Dec 11, 2023 | 8.91 | 8.98 | 8.89 | 8.98 | 8.69 | 367,600 |
Dec 08, 2023 | 8.97 | 9.01 | 8.87 | 8.90 | 8.61 | 500,900 |
Dec 07, 2023 | 8.96 | 8.99 | 8.94 | 8.96 | 8.67 | 294,700 |
Dec 06, 2023 | 9.00 | 9.00 | 8.94 | 8.96 | 8.67 | 420,500 |
Dec 05, 2023 | 8.89 | 8.96 | 8.86 | 8.96 | 8.67 | 736,600 |
Dec 04, 2023 | 8.83 | 8.88 | 8.80 | 8.82 | 8.54 | 512,500 |
Dec 01, 2023 | 8.72 | 8.85 | 8.71 | 8.83 | 8.55 | 728,600 |
Nov 30, 2023 | 8.68 | 8.73 | 8.62 | 8.73 | 8.45 | 667,300 |
Nov 29, 2023 | 8.63 | 8.65 | 8.59 | 8.62 | 8.34 | 796,000 |
Nov 28, 2023 | 8.67 | 8.70 | 8.55 | 8.58 | 8.31 | 1,251,800 |
Nov 27, 2023 | 8.68 | 8.72 | 8.63 | 8.65 | 8.37 | 462,700 |
Nov 24, 2023 | 8.66 | 8.68 | 8.60 | 8.67 | 8.39 | 308,000 |
Nov 22, 2023 | 8.68 | 8.71 | 8.63 | 8.66 | 8.38 | 341,700 |
Nov 21, 2023 | 8.72 | 8.74 | 8.64 | 8.66 | 8.38 | 645,400 |
Nov 20, 2023 | 8.83 | 8.90 | 8.69 | 8.73 | 8.45 | 1,472,500 |
Nov 17, 2023 | 8.79 | 8.85 | 8.79 | 8.83 | 8.55 | 297,300 |
Nov 16, 2023 | 8.79 | 8.82 | 8.77 | 8.77 | 8.49 | 234,400 |
Nov 15, 2023 | 8.85 | 8.88 | 8.79 | 8.80 | 8.52 | 267,000 |
Nov 14, 2023 | 8.74 | 8.85 | 8.74 | 8.82 | 8.54 | 522,400 |
Nov 14, 2023 | 0.078 Dividend | |||||
Nov 13, 2023 | 8.74 | 8.76 | 8.72 | 8.73 | 8.37 | 185,800 |
Nov 10, 2023 | 8.75 | 8.77 | 8.70 | 8.74 | 8.38 | 172,400 |
Nov 09, 2023 | 8.88 | 8.88 | 8.68 | 8.70 | 8.35 | 459,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |