Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 9.85 | 9.88 | 9.85 | 9.88 | 9.88 | 448 |
May 17, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 300 |
May 16, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 300 |
May 15, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 500 |
May 14, 2024 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | 700 |
May 13, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
May 10, 2024 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 1,000 |
May 09, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 4,600 |
May 08, 2024 | 9.81 | 9.83 | 9.81 | 9.82 | 9.82 | 2,600 |
May 07, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 100 |
May 06, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 300 |
May 03, 2024 | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | 3,700 |
May 02, 2024 | 9.81 | 9.81 | 9.79 | 9.79 | 9.79 | 800 |
May 01, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 200 |
Apr 30, 2024 | 9.79 | 9.79 | 9.78 | 9.78 | 9.78 | 300 |
Apr 29, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 600 |
Apr 26, 2024 | 9.78 | 9.78 | 9.77 | 9.77 | 9.77 | 1,100 |
Apr 25, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2,500 |
Apr 24, 2024 | 9.81 | 9.81 | 9.78 | 9.78 | 9.78 | 3,900 |
Apr 23, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 500 |
Apr 22, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Apr 19, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Apr 18, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 200 |
Apr 17, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Apr 16, 2024 | 9.78 | 9.79 | 9.78 | 9.79 | 9.79 | 400 |
Apr 15, 2024 | 9.80 | 9.80 | 9.77 | 9.77 | 9.77 | 3,000 |
Apr 12, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Apr 11, 2024 | 9.79 | 9.79 | 9.78 | 9.78 | 9.78 | 600 |
Apr 10, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 200 |
Apr 09, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 200 |
Apr 08, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
Apr 05, 2024 | 9.83 | 9.83 | 9.81 | 9.81 | 9.81 | 2,400 |
Apr 04, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
Apr 03, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1,100 |
Apr 02, 2024 | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | 1,200 |
Apr 01, 2024 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 400 |
Mar 28, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 500 |
Mar 27, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 600 |
Mar 26, 2024 | 9.80 | 9.82 | 9.80 | 9.81 | 9.81 | 14,100 |
Mar 25, 2024 | 9.82 | 9.85 | 9.81 | 9.85 | 9.85 | 2,300 |
Mar 22, 2024 | 9.86 | 9.86 | 9.82 | 9.82 | 9.82 | 18,100 |
Mar 21, 2024 | 9.85 | 9.85 | 9.80 | 9.81 | 9.81 | 2,800 |
Mar 21, 2024 | 0.096 Dividend | |||||
Mar 20, 2024 | 9.89 | 9.90 | 9.89 | 9.89 | 9.79 | 41,900 |
Mar 19, 2024 | 9.89 | 9.91 | 9.86 | 9.91 | 9.81 | 96,300 |
Mar 18, 2024 | 9.86 | 9.88 | 9.86 | 9.86 | 9.76 | 12,000 |
Mar 15, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | - |
Mar 14, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | 1,100 |
Mar 13, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.82 | - |
Mar 12, 2024 | 9.90 | 9.94 | 9.90 | 9.94 | 9.84 | 2,900 |
Mar 11, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.82 | 1,000 |
Mar 08, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.82 | 4,600 |
Mar 07, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.81 | 700 |
Mar 06, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.82 | - |
Mar 05, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | 800 |
Mar 04, 2024 | 9.88 | 9.91 | 9.88 | 9.91 | 9.81 | 5,900 |
Mar 01, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.77 | 1,200 |
Feb 29, 2024 | 9.90 | 9.90 | 9.86 | 9.87 | 9.77 | 17,500 |
Feb 28, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.76 | 15,300 |
Feb 27, 2024 | 9.86 | 9.88 | 9.84 | 9.88 | 9.78 | 33,500 |
Feb 26, 2024 | 9.86 | 9.86 | 9.84 | 9.86 | 9.76 | 18,700 |
Feb 23, 2024 | 9.85 | 9.87 | 9.85 | 9.87 | 9.77 | 200 |
Feb 22, 2024 | 9.87 | 9.87 | 9.83 | 9.83 | 9.73 | 4,800 |
Feb 21, 2024 | 9.86 | 9.86 | 9.83 | 9.85 | 9.75 | 8,600 |
Feb 20, 2024 | 9.87 | 9.87 | 9.85 | 9.85 | 9.75 | 17,000 |
Feb 16, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.74 | - |
Feb 15, 2024 | 9.81 | 9.84 | 9.81 | 9.84 | 9.74 | 2,700 |
Feb 14, 2024 | 9.87 | 9.87 | 9.83 | 9.84 | 9.74 | 4,700 |
Feb 13, 2024 | 9.85 | 9.85 | 9.81 | 9.81 | 9.71 | 1,000 |
Feb 12, 2024 | 9.85 | 9.86 | 9.85 | 9.86 | 9.76 | 800 |
Feb 09, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | - |
Feb 08, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | 900 |
Feb 07, 2024 | 9.89 | 9.89 | 9.85 | 9.85 | 9.75 | 700 |
Feb 06, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.76 | 900 |
Feb 05, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.78 | 5,000 |
Feb 02, 2024 | 9.90 | 9.90 | 9.87 | 9.90 | 9.80 | 2,300 |
Feb 01, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.82 | 5,100 |
Jan 31, 2024 | 9.91 | 9.91 | 9.88 | 9.88 | 9.78 | 1,900 |
Jan 30, 2024 | 9.87 | 9.87 | 9.85 | 9.85 | 9.75 | 500 |
Jan 29, 2024 | 9.88 | 9.88 | 9.85 | 9.85 | 9.75 | 900 |
Jan 26, 2024 | 9.86 | 9.86 | 9.85 | 9.85 | 9.75 | 800 |
Jan 25, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.77 | - |
Jan 24, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.76 | - |
Jan 23, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | 5,100 |
Jan 22, 2024 | 9.87 | 9.88 | 9.85 | 9.88 | 9.78 | 10,900 |
Jan 19, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.77 | 900 |
Jan 18, 2024 | 9.88 | 9.88 | 9.87 | 9.87 | 9.77 | 2,400 |
Jan 17, 2024 | 9.89 | 9.89 | 9.84 | 9.84 | 9.74 | 8,100 |
Jan 16, 2024 | 9.88 | 9.88 | 9.87 | 9.87 | 9.77 | 11,600 |
Jan 15, 2024 | 9.91 | 9.93 | 9.91 | 9.92 | 9.82 | 6,000 |
Jan 12, 2024 | 9.91 | 9.93 | 9.91 | 9.93 | 9.83 | 2,000 |
Jan 11, 2024 | 9.92 | 9.92 | 9.89 | 9.89 | 9.79 | 1,300 |
Jan 10, 2024 | 9.88 | 9.91 | 9.88 | 9.91 | 9.81 | 900 |
Jan 09, 2024 | 9.92 | 9.92 | 9.89 | 9.89 | 9.79 | 400 |
Jan 08, 2024 | 9.92 | 9.92 | 9.90 | 9.92 | 9.82 | 5,600 |
Jan 05, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.81 | 600 |
Jan 04, 2024 | 9.88 | 9.93 | 9.88 | 9.92 | 9.82 | 2,600 |
Jan 03, 2024 | 9.90 | 9.91 | 9.90 | 9.91 | 9.81 | 900 |
Jan 02, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.87 | 5,900 |
Dec 29, 2023 | 9.89 | 9.97 | 9.89 | 9.97 | 9.87 | 1,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |