Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 9.78 | 9.78 | 9.77 | 9.78 | 9.78 | 300 |
May 21, 2024 | 9.84 | 9.84 | 9.75 | 9.75 | 9.75 | 8,200 |
May 20, 2024 | 9.84 | 9.84 | 9.77 | 9.77 | 9.77 | 2,400 |
May 17, 2024 | 9.74 | 9.80 | 9.74 | 9.80 | 9.80 | 9,200 |
May 16, 2024 | 9.64 | 9.68 | 9.64 | 9.68 | 9.68 | 13,100 |
May 15, 2024 | 9.60 | 9.65 | 9.59 | 9.64 | 9.64 | 4,000 |
May 14, 2024 | 9.64 | 9.64 | 9.59 | 9.59 | 9.59 | 4,200 |
May 13, 2024 | 9.61 | 9.61 | 9.60 | 9.60 | 9.60 | 5,600 |
May 10, 2024 | 9.60 | 9.64 | 9.60 | 9.64 | 9.64 | 1,100 |
May 09, 2024 | 9.61 | 9.62 | 9.61 | 9.62 | 9.62 | 600 |
May 09, 2024 | 0.08 Dividend | |||||
May 08, 2024 | 9.55 | 9.60 | 9.55 | 9.60 | 9.52 | 4,200 |
May 07, 2024 | 9.61 | 9.61 | 9.55 | 9.61 | 9.53 | 8,800 |
May 06, 2024 | 9.62 | 9.64 | 9.60 | 9.63 | 9.55 | 9,300 |
May 03, 2024 | 9.57 | 9.58 | 9.57 | 9.57 | 9.49 | 1,400 |
May 02, 2024 | 9.55 | 9.56 | 9.53 | 9.55 | 9.47 | 2,500 |
May 01, 2024 | 9.45 | 9.51 | 9.45 | 9.51 | 9.43 | 5,200 |
Apr 30, 2024 | 9.50 | 9.51 | 9.40 | 9.51 | 9.43 | 10,900 |
Apr 29, 2024 | 9.48 | 9.60 | 9.45 | 9.57 | 9.49 | 4,400 |
Apr 26, 2024 | 9.73 | 9.73 | 9.41 | 9.45 | 9.37 | 53,100 |
Apr 25, 2024 | 9.77 | 9.78 | 9.70 | 9.75 | 9.67 | 8,500 |
Apr 24, 2024 | 9.70 | 9.70 | 9.68 | 9.69 | 9.61 | 2,700 |
Apr 23, 2024 | 9.54 | 9.80 | 9.53 | 9.61 | 9.53 | 8,400 |
Apr 22, 2024 | 9.68 | 9.80 | 9.66 | 9.80 | 9.72 | 1,300 |
Apr 19, 2024 | 9.46 | 9.65 | 9.46 | 9.65 | 9.57 | 4,400 |
Apr 18, 2024 | 9.47 | 9.55 | 9.28 | 9.52 | 9.44 | 38,600 |
Apr 17, 2024 | 9.60 | 9.89 | 9.30 | 9.41 | 9.33 | 97,000 |
Apr 16, 2024 | 9.68 | 9.68 | 9.55 | 9.59 | 9.51 | 4,300 |
Apr 15, 2024 | 9.68 | 9.68 | 9.60 | 9.60 | 9.52 | 1,200 |
Apr 12, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.62 | 1,600 |
Apr 11, 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 9.67 | 15,300 |
Apr 10, 2024 | 9.90 | 9.90 | 9.85 | 9.85 | 9.77 | 1,300 |
Apr 09, 2024 | 9.98 | 10.00 | 9.95 | 10.00 | 9.92 | 9,700 |
Apr 08, 2024 | 9.95 | 9.98 | 9.91 | 9.95 | 9.87 | 4,600 |
Apr 05, 2024 | 9.91 | 9.95 | 9.90 | 9.90 | 9.82 | 12,400 |
Apr 04, 2024 | 9.90 | 9.90 | 9.85 | 9.85 | 9.77 | 3,000 |
Apr 03, 2024 | 9.85 | 9.85 | 9.75 | 9.85 | 9.77 | 6,600 |
Apr 02, 2024 | 9.90 | 9.90 | 9.80 | 9.85 | 9.77 | 8,000 |
Apr 01, 2024 | 9.90 | 9.90 | 9.85 | 9.85 | 9.77 | 1,600 |
Mar 28, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.87 | - |
Mar 27, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.87 | - |
Mar 26, 2024 | 9.95 | 10.00 | 9.95 | 9.95 | 9.87 | 16,800 |
Mar 25, 2024 | 9.91 | 9.95 | 9.90 | 9.95 | 9.87 | 1,000 |
Mar 22, 2024 | 9.95 | 9.95 | 9.91 | 9.91 | 9.83 | 1,900 |
Mar 21, 2024 | 9.90 | 9.98 | 9.90 | 9.98 | 9.90 | 6,700 |
Mar 20, 2024 | 9.80 | 9.90 | 9.80 | 9.85 | 9.77 | 8,800 |
Mar 19, 2024 | 9.77 | 9.85 | 9.70 | 9.70 | 9.62 | 11,100 |
Mar 18, 2024 | 9.70 | 9.81 | 9.70 | 9.80 | 9.72 | 8,700 |
Mar 15, 2024 | 9.65 | 9.81 | 9.55 | 9.75 | 9.67 | 13,400 |
Mar 14, 2024 | 9.90 | 9.94 | 9.61 | 9.65 | 9.57 | 33,400 |
Mar 13, 2024 | 9.95 | 9.95 | 9.94 | 9.94 | 9.86 | 3,500 |
Mar 12, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.82 | 11,600 |
Mar 11, 2024 | 9.90 | 9.97 | 9.90 | 9.95 | 9.87 | 14,000 |
Mar 08, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.89 | 1,100 |
Mar 07, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.87 | 7,300 |
Mar 06, 2024 | 9.85 | 9.90 | 9.80 | 9.90 | 9.82 | 13,400 |
Mar 05, 2024 | 9.90 | 9.95 | 9.80 | 9.81 | 9.73 | 13,600 |
Mar 04, 2024 | 9.93 | 9.94 | 9.85 | 9.90 | 9.82 | 14,000 |
Mar 01, 2024 | 9.85 | 9.99 | 9.85 | 9.90 | 9.82 | 12,700 |
Feb 29, 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 9.92 | 3,600 |
Feb 28, 2024 | 9.90 | 10.02 | 9.80 | 9.85 | 9.77 | 22,100 |
Feb 27, 2024 | 9.80 | 9.85 | 9.79 | 9.85 | 9.77 | 7,900 |
Feb 26, 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 9.67 | 2,500 |
Feb 23, 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 9.67 | 12,000 |
Feb 22, 2024 | 9.70 | 9.80 | 9.60 | 9.75 | 9.67 | 13,800 |
Feb 21, 2024 | 9.61 | 9.63 | 9.60 | 9.60 | 9.52 | 6,900 |
Feb 20, 2024 | 9.62 | 9.65 | 9.60 | 9.64 | 9.56 | 14,900 |
Feb 16, 2024 | 9.47 | 9.60 | 9.47 | 9.60 | 9.52 | 24,900 |
Feb 15, 2024 | 9.40 | 9.49 | 9.32 | 9.49 | 9.41 | 6,800 |
Feb 14, 2024 | 9.28 | 9.30 | 9.27 | 9.27 | 9.19 | 4,000 |
Feb 13, 2024 | 9.45 | 9.45 | 9.22 | 9.25 | 9.17 | 70,200 |
Feb 12, 2024 | 9.45 | 9.65 | 9.40 | 9.40 | 9.32 | 8,800 |
Feb 09, 2024 | 9.39 | 9.39 | 9.32 | 9.36 | 9.28 | 5,100 |
Feb 08, 2024 | 9.40 | 9.43 | 9.37 | 9.37 | 9.29 | 32,400 |
Feb 08, 2024 | 0.08 Dividend | |||||
Feb 07, 2024 | 9.49 | 9.49 | 9.40 | 9.42 | 9.26 | 56,800 |
Feb 06, 2024 | 9.53 | 9.53 | 9.48 | 9.51 | 9.35 | 40,200 |
Feb 05, 2024 | 9.75 | 9.75 | 9.48 | 9.53 | 9.37 | 55,600 |
Feb 02, 2024 | 9.85 | 9.85 | 9.65 | 9.65 | 9.49 | 47,700 |
Feb 01, 2024 | 9.85 | 9.85 | 9.76 | 9.80 | 9.64 | 49,800 |
Jan 31, 2024 | 9.91 | 9.96 | 9.84 | 9.85 | 9.68 | 69,200 |
Jan 30, 2024 | 10.00 | 10.00 | 9.89 | 9.91 | 9.74 | 39,100 |
Jan 29, 2024 | 10.02 | 10.12 | 9.89 | 9.96 | 9.79 | 108,800 |
Jan 26, 2024 | 9.75 | 10.05 | 9.75 | 10.00 | 9.83 | 236,100 |
Jan 25, 2024 | 9.73 | 9.77 | 9.73 | 9.77 | 9.61 | 11,500 |
Jan 24, 2024 | 9.74 | 9.74 | 9.69 | 9.72 | 9.56 | 20,200 |
Jan 23, 2024 | 9.75 | 9.76 | 9.72 | 9.72 | 9.56 | 95,100 |
Jan 22, 2024 | 9.80 | 9.80 | 9.72 | 9.75 | 9.59 | 56,100 |
Jan 19, 2024 | 9.75 | 9.79 | 9.73 | 9.74 | 9.58 | 10,900 |
Jan 18, 2024 | 9.79 | 9.80 | 9.72 | 9.75 | 9.59 | 46,700 |
Jan 17, 2024 | 9.83 | 9.84 | 9.75 | 9.75 | 9.59 | 35,700 |
Jan 16, 2024 | 9.83 | 9.95 | 9.82 | 9.83 | 9.67 | 36,200 |
Jan 12, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.66 | 400 |
Jan 11, 2024 | 9.90 | 9.90 | 9.82 | 9.82 | 9.66 | 39,500 |
Jan 10, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.72 | 3,600 |
Jan 09, 2024 | 9.90 | 9.95 | 9.83 | 9.87 | 9.70 | 28,300 |
Jan 08, 2024 | 9.90 | 10.00 | 9.89 | 9.90 | 9.73 | 197,000 |
Jan 05, 2024 | 9.92 | 10.00 | 9.85 | 9.87 | 9.70 | 18,600 |
Jan 04, 2024 | 9.98 | 9.98 | 9.88 | 9.92 | 9.75 | 33,000 |
Jan 03, 2024 | 10.04 | 10.04 | 9.98 | 9.98 | 9.81 | 4,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |