Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 9.83 | 9.84 | 9.83 | 9.83 | 9.83 | 81,302 |
May 01, 2024 | 9.82 | 9.84 | 9.81 | 9.83 | 9.83 | 67,240 |
Apr 30, 2024 | 9.80 | 9.82 | 9.80 | 9.81 | 9.81 | 25,715 |
Apr 29, 2024 | 9.79 | 9.81 | 9.77 | 9.80 | 9.80 | 91,338 |
Apr 29, 2024 | 0.04583 Dividend | |||||
Apr 26, 2024 | 9.81 | 9.83 | 9.81 | 9.83 | 9.78 | 75,303 |
Apr 25, 2024 | 9.80 | 9.81 | 9.78 | 9.80 | 9.75 | 195,978 |
Apr 24, 2024 | 9.79 | 9.80 | 9.78 | 9.78 | 9.74 | 55,518 |
Apr 23, 2024 | 9.81 | 9.82 | 9.79 | 9.79 | 9.74 | 159,931 |
Apr 22, 2024 | 9.79 | 9.81 | 9.79 | 9.81 | 9.76 | 35,940 |
Apr 19, 2024 | 9.80 | 9.81 | 9.78 | 9.79 | 9.74 | 80,893 |
Apr 18, 2024 | 9.79 | 9.80 | 9.78 | 9.79 | 9.74 | 82,820 |
Apr 17, 2024 | 9.81 | 9.81 | 9.78 | 9.78 | 9.74 | 44,449 |
Apr 16, 2024 | 9.81 | 9.81 | 9.79 | 9.80 | 9.75 | 42,345 |
Apr 15, 2024 | 9.80 | 9.81 | 9.79 | 9.81 | 9.76 | 75,750 |
Apr 12, 2024 | 9.81 | 9.82 | 9.79 | 9.80 | 9.75 | 247,849 |
Apr 11, 2024 | 9.82 | 9.82 | 9.80 | 9.80 | 9.75 | 160,848 |
Apr 10, 2024 | 9.83 | 9.85 | 9.80 | 9.81 | 9.76 | 193,946 |
Apr 09, 2024 | 9.84 | 9.85 | 9.83 | 9.83 | 9.78 | 39,848 |
Apr 08, 2024 | 9.83 | 9.84 | 9.82 | 9.84 | 9.79 | 44,008 |
Apr 05, 2024 | 9.82 | 9.83 | 9.81 | 9.83 | 9.78 | 71,136 |
Apr 04, 2024 | 9.82 | 9.84 | 9.81 | 9.82 | 9.77 | 48,365 |
Apr 03, 2024 | 9.83 | 9.84 | 9.81 | 9.82 | 9.77 | 177,212 |
Apr 02, 2024 | 9.82 | 9.83 | 9.81 | 9.83 | 9.78 | 64,783 |
Apr 01, 2024 | 9.82 | 9.83 | 9.82 | 9.83 | 9.78 | 51,679 |
Mar 28, 2024 | 9.83 | 9.83 | 9.81 | 9.82 | 9.77 | 64,900 |
Mar 27, 2024 | 9.82 | 9.83 | 9.82 | 9.82 | 9.77 | 50,870 |
Mar 27, 2024 | 0.04583 Dividend | |||||
Mar 26, 2024 | 9.85 | 9.87 | 9.85 | 9.85 | 9.76 | 109,850 |
Mar 25, 2024 | 9.87 | 9.87 | 9.85 | 9.85 | 9.76 | 300,493 |
Mar 22, 2024 | 9.87 | 9.87 | 9.86 | 9.87 | 9.78 | 29,108 |
Mar 21, 2024 | 9.87 | 9.88 | 9.86 | 9.86 | 9.77 | 162,997 |
Mar 20, 2024 | 9.88 | 9.88 | 9.86 | 9.86 | 9.77 | 61,978 |
Mar 19, 2024 | 9.86 | 9.88 | 9.86 | 9.86 | 9.77 | 61,690 |
Mar 18, 2024 | 9.86 | 9.87 | 9.86 | 9.86 | 9.77 | 46,592 |
Mar 15, 2024 | 9.86 | 9.87 | 9.85 | 9.87 | 9.78 | 34,933 |
Mar 14, 2024 | 9.87 | 9.87 | 9.86 | 9.86 | 9.77 | 29,600 |
Mar 13, 2024 | 9.87 | 9.87 | 9.85 | 9.86 | 9.77 | 48,682 |
Mar 12, 2024 | 9.87 | 9.87 | 9.86 | 9.86 | 9.77 | 53,522 |
Mar 11, 2024 | 9.86 | 9.87 | 9.86 | 9.87 | 9.78 | 24,483 |
Mar 08, 2024 | 9.86 | 9.87 | 9.85 | 9.87 | 9.78 | 105,284 |
Mar 07, 2024 | 9.85 | 9.86 | 9.84 | 9.86 | 9.77 | 22,419 |
Mar 06, 2024 | 9.86 | 9.87 | 9.84 | 9.85 | 9.76 | 110,292 |
Mar 05, 2024 | 9.85 | 9.87 | 9.85 | 9.87 | 9.78 | 99,475 |
Mar 04, 2024 | 9.84 | 9.86 | 9.84 | 9.86 | 9.77 | 56,800 |
Mar 01, 2024 | 9.84 | 9.85 | 9.83 | 9.85 | 9.76 | 42,041 |
Feb 29, 2024 | 9.84 | 9.84 | 9.82 | 9.84 | 9.75 | 47,852 |
Feb 28, 2024 | 9.85 | 9.85 | 9.83 | 9.84 | 9.75 | 35,273 |
Feb 28, 2024 | 0.04583 Dividend | |||||
Feb 27, 2024 | 9.86 | 9.88 | 9.86 | 9.88 | 9.74 | 37,310 |
Feb 26, 2024 | 9.87 | 9.88 | 9.87 | 9.87 | 9.73 | 29,080 |
Feb 23, 2024 | 9.87 | 9.88 | 9.86 | 9.88 | 9.74 | 29,750 |
Feb 22, 2024 | 9.88 | 9.88 | 9.86 | 9.87 | 9.73 | 20,624 |
Feb 21, 2024 | 9.88 | 9.88 | 9.86 | 9.86 | 9.72 | 99,455 |
Feb 20, 2024 | 9.89 | 9.89 | 9.87 | 9.87 | 9.73 | 110,530 |
Feb 16, 2024 | 9.88 | 9.89 | 9.88 | 9.88 | 9.74 | 32,363 |
Feb 15, 2024 | 9.89 | 9.89 | 9.87 | 9.88 | 9.74 | 34,701 |
Feb 14, 2024 | 9.89 | 9.89 | 9.87 | 9.87 | 9.73 | 48,200 |
Feb 13, 2024 | 9.87 | 9.89 | 9.87 | 9.88 | 9.74 | 88,138 |
Feb 12, 2024 | 9.87 | 9.89 | 9.86 | 9.88 | 9.74 | 164,287 |
Feb 09, 2024 | 9.86 | 9.87 | 9.86 | 9.87 | 9.73 | 31,015 |
Feb 08, 2024 | 9.86 | 9.86 | 9.85 | 9.85 | 9.71 | 45,785 |
Feb 07, 2024 | 9.86 | 9.87 | 9.85 | 9.85 | 9.71 | 194,585 |
Feb 06, 2024 | 9.87 | 9.88 | 9.85 | 9.85 | 9.71 | 40,210 |
Feb 05, 2024 | 9.87 | 9.88 | 9.86 | 9.88 | 9.74 | 37,401 |
Feb 02, 2024 | 9.87 | 9.87 | 9.86 | 9.87 | 9.73 | 27,000 |
Feb 01, 2024 | 9.85 | 9.87 | 9.85 | 9.87 | 9.73 | 71,890 |
Jan 31, 2024 | 9.84 | 9.86 | 9.84 | 9.85 | 9.71 | 53,207 |
Jan 30, 2024 | 9.83 | 9.87 | 9.83 | 9.85 | 9.71 | 26,627 |
Jan 30, 2024 | 0.04583 Dividend | |||||
Jan 29, 2024 | 9.88 | 9.90 | 9.87 | 9.90 | 9.72 | 89,700 |
Jan 26, 2024 | 9.85 | 9.90 | 9.84 | 9.90 | 9.72 | 71,171 |
Jan 25, 2024 | 9.86 | 9.86 | 9.82 | 9.83 | 9.65 | 172,915 |
Jan 24, 2024 | 9.84 | 9.88 | 9.84 | 9.86 | 9.68 | 86,450 |
Jan 23, 2024 | 9.83 | 9.85 | 9.82 | 9.85 | 9.67 | 101,626 |
Jan 22, 2024 | 9.83 | 9.86 | 9.82 | 9.84 | 9.66 | 132,800 |
Jan 19, 2024 | 9.83 | 9.85 | 9.82 | 9.84 | 9.66 | 70,300 |
Jan 18, 2024 | 9.81 | 9.83 | 9.81 | 9.83 | 9.65 | 55,716 |
Jan 17, 2024 | 9.78 | 9.81 | 9.78 | 9.81 | 9.63 | 84,070 |
Jan 16, 2024 | 9.77 | 9.79 | 9.77 | 9.77 | 9.59 | 32,900 |
Jan 15, 2024 | 9.76 | 9.79 | 9.76 | 9.77 | 9.59 | 98,880 |
Jan 12, 2024 | 9.79 | 9.79 | 9.77 | 9.77 | 9.59 | 34,199 |
Jan 11, 2024 | 9.75 | 9.80 | 9.75 | 9.78 | 9.60 | 80,647 |
Jan 10, 2024 | 9.76 | 9.78 | 9.76 | 9.77 | 9.59 | 34,378 |
Jan 09, 2024 | 9.74 | 9.78 | 9.74 | 9.77 | 9.59 | 85,603 |
Jan 08, 2024 | 9.74 | 9.77 | 9.73 | 9.75 | 9.57 | 53,375 |
Jan 05, 2024 | 9.72 | 9.74 | 9.72 | 9.74 | 9.56 | 22,400 |
Jan 04, 2024 | 9.72 | 9.74 | 9.71 | 9.73 | 9.55 | 36,852 |
Jan 03, 2024 | 9.72 | 9.73 | 9.70 | 9.71 | 9.53 | 79,656 |
Jan 02, 2024 | 9.72 | 9.76 | 9.72 | 9.72 | 9.54 | 56,475 |
Dec 29, 2023 | 9.73 | 9.75 | 9.73 | 9.74 | 9.56 | 55,700 |
Dec 28, 2023 | 9.70 | 9.73 | 9.70 | 9.73 | 9.55 | 59,840 |
Dec 28, 2023 | 0.04583 Dividend | |||||
Dec 27, 2023 | 9.71 | 9.75 | 9.71 | 9.73 | 9.51 | 114,611 |
Dec 22, 2023 | 9.68 | 9.73 | 9.68 | 9.73 | 9.51 | 165,256 |
Dec 21, 2023 | 9.67 | 9.69 | 9.67 | 9.68 | 9.46 | 115,065 |
Dec 20, 2023 | 9.68 | 9.69 | 9.66 | 9.68 | 9.46 | 159,123 |
Dec 19, 2023 | 9.68 | 9.70 | 9.66 | 9.68 | 9.46 | 190,955 |
Dec 18, 2023 | 9.69 | 9.69 | 9.66 | 9.69 | 9.47 | 157,721 |
Dec 15, 2023 | 9.69 | 9.70 | 9.64 | 9.64 | 9.42 | 178,960 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |