Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 9.96 | 9.97 | 9.93 | 9.93 | 9.93 | 19,500 |
May 31, 2024 | 10.01 | 10.01 | 9.93 | 9.95 | 9.95 | 25,800 |
May 31, 2024 | 0.1375 Dividend | |||||
May 30, 2024 | 10.07 | 10.08 | 10.06 | 10.08 | 9.94 | 14,609 |
May 29, 2024 | 10.07 | 10.08 | 10.04 | 10.07 | 9.93 | 207,071 |
May 28, 2024 | 10.08 | 10.08 | 10.05 | 10.07 | 9.93 | 69,533 |
May 27, 2024 | 10.06 | 10.09 | 10.06 | 10.07 | 9.93 | 46,758 |
May 24, 2024 | 10.08 | 10.08 | 10.06 | 10.08 | 9.94 | 14,333 |
May 23, 2024 | 10.06 | 10.08 | 10.06 | 10.07 | 9.93 | 17,000 |
May 22, 2024 | 10.07 | 10.08 | 10.06 | 10.08 | 9.94 | 18,800 |
May 21, 2024 | 10.08 | 10.09 | 10.07 | 10.07 | 9.93 | 9,100 |
May 17, 2024 | 10.06 | 10.09 | 10.06 | 10.07 | 9.93 | 14,020 |
May 16, 2024 | 10.06 | 10.07 | 10.06 | 10.06 | 9.92 | 4,400 |
May 15, 2024 | 10.05 | 10.06 | 10.04 | 10.04 | 9.90 | 6,850 |
May 14, 2024 | 10.03 | 10.05 | 10.03 | 10.05 | 9.91 | 17,085 |
May 13, 2024 | 10.00 | 10.04 | 10.00 | 10.04 | 9.90 | 16,915 |
May 10, 2024 | 9.99 | 10.02 | 9.99 | 10.02 | 9.88 | 21,207 |
May 09, 2024 | 9.96 | 9.99 | 9.96 | 9.99 | 9.85 | 9,728 |
May 08, 2024 | 9.98 | 9.98 | 9.96 | 9.96 | 9.82 | 6,780 |
May 07, 2024 | 9.95 | 9.97 | 9.95 | 9.96 | 9.82 | 8,900 |
May 06, 2024 | 9.96 | 9.97 | 9.96 | 9.96 | 9.82 | 10,600 |
May 03, 2024 | 9.95 | 9.96 | 9.95 | 9.95 | 9.81 | 19,305 |
May 02, 2024 | 9.99 | 9.99 | 9.96 | 9.96 | 9.82 | 6,900 |
May 01, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.83 | 4,600 |
Apr 30, 2024 | 9.97 | 9.97 | 9.95 | 9.96 | 9.82 | 618 |
Apr 29, 2024 | 9.95 | 9.97 | 9.94 | 9.97 | 9.83 | 6,080 |
Apr 26, 2024 | 9.95 | 9.96 | 9.93 | 9.96 | 9.82 | 5,413 |
Apr 25, 2024 | 9.95 | 9.96 | 9.94 | 9.96 | 9.82 | 5,255 |
Apr 24, 2024 | 9.94 | 9.97 | 9.94 | 9.95 | 9.81 | 13,657 |
Apr 23, 2024 | 9.93 | 9.95 | 9.92 | 9.95 | 9.81 | 6,765 |
Apr 22, 2024 | 9.91 | 9.94 | 9.91 | 9.94 | 9.80 | 4,461 |
Apr 19, 2024 | 9.95 | 9.95 | 9.92 | 9.94 | 9.80 | 14,100 |
Apr 18, 2024 | 9.92 | 9.94 | 9.92 | 9.93 | 9.79 | 7,900 |
Apr 17, 2024 | 9.93 | 9.94 | 9.93 | 9.94 | 9.80 | 4,200 |
Apr 16, 2024 | 9.95 | 9.95 | 9.92 | 9.94 | 9.80 | 5,928 |
Apr 15, 2024 | 9.93 | 9.95 | 9.93 | 9.95 | 9.81 | 16,850 |
Apr 12, 2024 | 9.94 | 9.95 | 9.92 | 9.94 | 9.80 | 14,676 |
Apr 11, 2024 | 9.94 | 9.94 | 9.93 | 9.94 | 9.80 | 4,800 |
Apr 10, 2024 | 9.94 | 9.94 | 9.92 | 9.94 | 9.80 | 19,700 |
Apr 09, 2024 | 9.93 | 9.94 | 9.92 | 9.92 | 9.78 | 11,326 |
Apr 08, 2024 | 9.94 | 9.94 | 9.93 | 9.93 | 9.79 | 7,880 |
Apr 05, 2024 | 9.92 | 9.94 | 9.92 | 9.94 | 9.80 | 7,690 |
Apr 04, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.78 | 17,900 |
Apr 03, 2024 | 9.93 | 9.95 | 9.92 | 9.94 | 9.80 | 12,910 |
Apr 02, 2024 | 9.94 | 9.94 | 9.93 | 9.94 | 9.80 | 11,500 |
Apr 01, 2024 | 9.94 | 9.95 | 9.93 | 9.94 | 9.80 | 20,000 |
Mar 28, 2024 | 9.92 | 9.94 | 9.92 | 9.94 | 9.80 | 4,466 |
Mar 27, 2024 | 9.91 | 9.94 | 9.91 | 9.94 | 9.80 | 12,300 |
Mar 26, 2024 | 9.93 | 9.94 | 9.92 | 9.92 | 9.78 | 8,300 |
Mar 25, 2024 | 9.92 | 9.93 | 9.91 | 9.93 | 9.79 | 5,400 |
Mar 22, 2024 | 9.94 | 9.94 | 9.92 | 9.92 | 9.78 | 23,950 |
Mar 21, 2024 | 9.94 | 9.94 | 9.92 | 9.93 | 9.79 | 4,300 |
Mar 20, 2024 | 9.92 | 9.94 | 9.92 | 9.93 | 9.79 | 8,851 |
Mar 19, 2024 | 9.94 | 9.95 | 9.92 | 9.95 | 9.81 | 10,299 |
Mar 18, 2024 | 9.91 | 9.94 | 9.91 | 9.94 | 9.80 | 3,105 |
Mar 15, 2024 | 9.93 | 9.94 | 9.92 | 9.93 | 9.79 | 4,600 |
Mar 14, 2024 | 9.92 | 9.95 | 9.92 | 9.92 | 9.78 | 6,821 |
Mar 13, 2024 | 9.94 | 9.95 | 9.93 | 9.93 | 9.79 | 23,100 |
Mar 12, 2024 | 9.95 | 9.95 | 9.92 | 9.93 | 9.79 | 20,425 |
Mar 11, 2024 | 9.94 | 9.95 | 9.93 | 9.94 | 9.80 | 1,100 |
Mar 08, 2024 | 9.94 | 9.95 | 9.93 | 9.95 | 9.81 | 10,525 |
Mar 07, 2024 | 9.93 | 9.94 | 9.93 | 9.94 | 9.80 | 11,400 |
Mar 06, 2024 | 9.93 | 9.95 | 9.93 | 9.93 | 9.79 | 21,082 |
Mar 05, 2024 | 9.93 | 9.95 | 9.93 | 9.94 | 9.80 | 23,233 |
Mar 04, 2024 | 9.94 | 9.95 | 9.94 | 9.95 | 9.81 | 40,412 |
Mar 01, 2024 | 9.92 | 9.95 | 9.92 | 9.94 | 9.80 | 21,161 |
Feb 29, 2024 | 9.93 | 9.95 | 9.93 | 9.94 | 9.80 | 24,709 |
Feb 28, 2024 | 9.94 | 9.95 | 9.93 | 9.93 | 9.79 | 28,365 |
Feb 28, 2024 | 0.1375 Dividend | |||||
Feb 27, 2024 | 10.02 | 10.06 | 10.02 | 10.06 | 9.79 | 5,462 |
Feb 26, 2024 | 10.04 | 10.04 | 10.02 | 10.02 | 9.75 | 7,500 |
Feb 23, 2024 | 10.00 | 10.05 | 10.00 | 10.04 | 9.77 | 73,649 |
Feb 22, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.74 | 2,200 |
Feb 21, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 9.74 | 7,700 |
Feb 20, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 9.73 | 10,710 |
Feb 16, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 9.73 | 13,449 |
Feb 15, 2024 | 9.98 | 10.01 | 9.98 | 10.00 | 9.73 | 29,300 |
Feb 14, 2024 | 9.97 | 10.00 | 9.97 | 9.99 | 9.72 | 21,600 |
Feb 13, 2024 | 9.95 | 9.96 | 9.95 | 9.96 | 9.69 | 21,100 |
Feb 12, 2024 | 9.98 | 9.98 | 9.94 | 9.95 | 9.68 | 66,240 |
Feb 09, 2024 | 9.94 | 9.97 | 9.94 | 9.97 | 9.70 | 3,686 |
Feb 08, 2024 | 10.00 | 10.02 | 9.97 | 9.97 | 9.70 | 2,911 |
Feb 07, 2024 | 9.93 | 9.99 | 9.93 | 9.98 | 9.71 | 4,528 |
Feb 06, 2024 | 9.95 | 9.98 | 9.95 | 9.97 | 9.70 | 6,881 |
Feb 05, 2024 | 9.93 | 9.98 | 9.93 | 9.98 | 9.71 | 8,800 |
Feb 02, 2024 | 10.01 | 10.03 | 9.94 | 9.94 | 9.67 | 7,800 |
Feb 01, 2024 | 9.95 | 9.97 | 9.95 | 9.97 | 9.70 | 1,020 |
Jan 31, 2024 | 9.97 | 9.97 | 9.91 | 9.95 | 9.68 | 10,011 |
Jan 30, 2024 | 9.95 | 9.98 | 9.95 | 9.97 | 9.70 | 4,919 |
Jan 29, 2024 | 10.00 | 10.00 | 9.94 | 9.98 | 9.71 | 18,182 |
Jan 26, 2024 | 9.95 | 10.00 | 9.94 | 9.98 | 9.71 | 15,516 |
Jan 25, 2024 | 9.94 | 9.96 | 9.94 | 9.96 | 9.69 | 11,700 |
Jan 24, 2024 | 9.91 | 9.96 | 9.91 | 9.96 | 9.69 | 41,898 |
Jan 23, 2024 | 9.91 | 9.93 | 9.91 | 9.93 | 9.66 | 21,307 |
Jan 22, 2024 | 9.90 | 9.92 | 9.90 | 9.92 | 9.65 | 15,872 |
Jan 19, 2024 | 9.91 | 9.93 | 9.90 | 9.93 | 9.66 | 10,785 |
Jan 18, 2024 | 9.90 | 9.91 | 9.88 | 9.90 | 9.63 | 25,200 |
Jan 17, 2024 | 9.86 | 9.91 | 9.86 | 9.91 | 9.64 | 22,200 |
Jan 16, 2024 | 9.88 | 9.89 | 9.87 | 9.88 | 9.61 | 6,400 |
Jan 15, 2024 | 9.86 | 9.89 | 9.86 | 9.87 | 9.60 | 24,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |