Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
May 06, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
May 03, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
May 02, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
May 01, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
Apr 30, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
Apr 29, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
Apr 26, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
Apr 25, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
Apr 25, 2024 | 0.03 Dividend | |||||
Apr 24, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.84 | - |
Apr 23, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.85 | - |
Apr 22, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.84 | - |
Apr 19, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.83 | - |
Apr 18, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.83 | - |
Apr 17, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.83 | - |
Apr 16, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.83 | - |
Apr 15, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.85 | - |
Apr 12, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.85 | - |
Apr 11, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.83 | - |
Apr 10, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.83 | - |
Apr 09, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.86 | - |
Apr 08, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.84 | - |
Apr 05, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.85 | - |
Apr 04, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.86 | - |
Apr 03, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.85 | - |
Apr 02, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.86 | - |
Apr 01, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.91 | - |
Mar 28, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | - |
Mar 27, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.91 | - |
Mar 26, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.91 | - |
Mar 25, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.96 | - |
Mar 22, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.96 | - |
Mar 21, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | - |
Mar 20, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | - |
Mar 19, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.96 | - |
Mar 18, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.96 | - |
Mar 15, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.96 | - |
Mar 14, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.96 | - |
Mar 13, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.99 | - |
Mar 12, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | - |
Mar 11, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | - |
Mar 08, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | - |
Mar 07, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | - |
Mar 06, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.96 | - |
Mar 05, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.96 | - |
Mar 04, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.94 | - |
Mar 01, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.94 | - |
Feb 29, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.94 | - |
Feb 28, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | - |
Feb 27, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | - |
Feb 26, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | - |
Feb 23, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | - |
Feb 22, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.94 | - |
Feb 21, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | - |
Feb 20, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.94 | - |
Feb 16, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | - |
Feb 15, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.94 | - |
Feb 14, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | - |
Feb 13, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | - |
Feb 12, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | - |
Feb 09, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.94 | - |
Feb 08, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.94 | - |
Feb 07, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | - |
Feb 06, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | - |
Feb 05, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | - |
Feb 02, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | - |
Feb 01, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.99 | - |
Jan 31, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | - |
Jan 30, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | - |
Jan 29, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.90 | - |
Jan 26, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.88 | - |
Jan 26, 2024 | 0.026 Dividend | |||||
Jan 25, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.87 | - |
Jan 24, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.86 | - |
Jan 23, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.86 | - |
Jan 22, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.88 | - |
Jan 19, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.87 | - |
Jan 18, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | - |
Jan 17, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.91 | - |
Jan 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | - |
Jan 12, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | - |
Jan 11, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | - |
Jan 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | - |
Jan 09, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | - |
Jan 08, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.96 | - |
Jan 05, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | - |
Jan 04, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | - |
Jan 03, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | - |
Jan 02, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | - |
Dec 29, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | - |
Dec 28, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | - |
Dec 28, 2023 | 0.034 Dividend | |||||
Dec 27, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 9.95 | - |
Dec 26, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 9.93 | - |
Dec 22, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 9.92 | - |
Dec 21, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 9.92 | - |
Dec 20, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 9.92 | - |
Dec 19, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.89 | - |
Dec 18, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |