Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 9.97 | 10.02 | 9.96 | 10.00 | 10.00 | 55,576 |
Apr 30, 2024 | 9.93 | 9.99 | 9.93 | 9.99 | 9.99 | 46,300 |
Apr 29, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | 44,600 |
Apr 26, 2024 | 9.97 | 10.00 | 9.97 | 9.99 | 9.99 | 26,400 |
Apr 25, 2024 | 9.97 | 10.01 | 9.97 | 10.00 | 10.00 | 67,800 |
Apr 24, 2024 | 10.01 | 10.04 | 10.00 | 10.03 | 10.03 | 43,200 |
Apr 23, 2024 | 9.96 | 10.07 | 9.96 | 10.05 | 10.05 | 57,300 |
Apr 22, 2024 | 9.96 | 10.00 | 9.95 | 9.99 | 9.99 | 60,000 |
Apr 19, 2024 | 10.00 | 10.02 | 9.97 | 9.99 | 9.99 | 35,800 |
Apr 18, 2024 | 9.99 | 10.02 | 9.97 | 9.99 | 9.99 | 68,800 |
Apr 17, 2024 | 10.02 | 10.02 | 9.98 | 10.01 | 10.01 | 60,200 |
Apr 16, 2024 | 9.99 | 10.06 | 9.99 | 10.02 | 10.02 | 59,800 |
Apr 16, 2024 | 0.03 Dividend | |||||
Apr 15, 2024 | 10.09 | 10.11 | 10.07 | 10.08 | 10.05 | 64,900 |
Apr 12, 2024 | 10.11 | 10.16 | 10.11 | 10.13 | 10.10 | 38,200 |
Apr 11, 2024 | 10.15 | 10.15 | 10.09 | 10.15 | 10.12 | 150,800 |
Apr 10, 2024 | 10.13 | 10.15 | 10.08 | 10.11 | 10.08 | 27,200 |
Apr 09, 2024 | 10.19 | 10.25 | 10.19 | 10.22 | 10.19 | 17,500 |
Apr 08, 2024 | 10.15 | 10.24 | 10.15 | 10.21 | 10.18 | 56,500 |
Apr 05, 2024 | 10.15 | 10.20 | 10.15 | 10.16 | 10.13 | 79,800 |
Apr 04, 2024 | 10.15 | 10.19 | 10.13 | 10.19 | 10.16 | 106,700 |
Apr 03, 2024 | 10.13 | 10.17 | 10.13 | 10.14 | 10.11 | 32,100 |
Apr 02, 2024 | 10.23 | 10.25 | 10.20 | 10.20 | 10.17 | 56,700 |
Apr 01, 2024 | 10.33 | 10.33 | 10.26 | 10.26 | 10.23 | 59,200 |
Mar 28, 2024 | 10.32 | 10.39 | 10.30 | 10.39 | 10.36 | 74,100 |
Mar 27, 2024 | 10.31 | 10.34 | 10.29 | 10.32 | 10.29 | 13,700 |
Mar 26, 2024 | 10.32 | 10.33 | 10.30 | 10.31 | 10.28 | 18,300 |
Mar 25, 2024 | 10.31 | 10.33 | 10.28 | 10.30 | 10.27 | 64,700 |
Mar 22, 2024 | 10.32 | 10.34 | 10.30 | 10.31 | 10.28 | 39,400 |
Mar 21, 2024 | 10.32 | 10.34 | 10.29 | 10.31 | 10.28 | 51,300 |
Mar 20, 2024 | 10.33 | 10.35 | 10.31 | 10.34 | 10.31 | 31,400 |
Mar 19, 2024 | 10.35 | 10.37 | 10.32 | 10.35 | 10.32 | 29,500 |
Mar 18, 2024 | 10.28 | 10.36 | 10.28 | 10.35 | 10.32 | 59,800 |
Mar 18, 2024 | 0.03 Dividend | |||||
Mar 15, 2024 | 10.27 | 10.32 | 10.16 | 10.31 | 10.25 | 64,000 |
Mar 14, 2024 | 10.36 | 10.38 | 10.23 | 10.26 | 10.20 | 134,800 |
Mar 13, 2024 | 10.30 | 10.38 | 10.30 | 10.38 | 10.32 | 61,600 |
Mar 12, 2024 | 10.38 | 10.38 | 10.32 | 10.35 | 10.29 | 92,900 |
Mar 11, 2024 | 10.32 | 10.37 | 10.32 | 10.36 | 10.30 | 79,400 |
Mar 08, 2024 | 10.34 | 10.36 | 10.34 | 10.36 | 10.30 | 80,300 |
Mar 07, 2024 | 10.36 | 10.36 | 10.34 | 10.34 | 10.28 | 60,300 |
Mar 06, 2024 | 10.31 | 10.36 | 10.31 | 10.34 | 10.28 | 58,500 |
Mar 05, 2024 | 10.33 | 10.36 | 10.31 | 10.34 | 10.28 | 108,500 |
Mar 04, 2024 | 10.27 | 10.34 | 10.27 | 10.29 | 10.23 | 114,200 |
Mar 01, 2024 | 10.30 | 10.35 | 10.27 | 10.34 | 10.28 | 70,200 |
Feb 29, 2024 | 10.29 | 10.33 | 10.29 | 10.33 | 10.27 | 37,400 |
Feb 28, 2024 | 10.28 | 10.29 | 10.25 | 10.28 | 10.22 | 50,300 |
Feb 27, 2024 | 10.31 | 10.31 | 10.25 | 10.25 | 10.19 | 64,200 |
Feb 26, 2024 | 10.37 | 10.38 | 10.26 | 10.28 | 10.22 | 66,300 |
Feb 23, 2024 | 10.36 | 10.39 | 10.35 | 10.37 | 10.31 | 66,800 |
Feb 22, 2024 | 10.40 | 10.40 | 10.36 | 10.37 | 10.31 | 43,400 |
Feb 21, 2024 | 10.34 | 10.38 | 10.34 | 10.36 | 10.30 | 29,500 |
Feb 20, 2024 | 10.33 | 10.37 | 10.32 | 10.36 | 10.30 | 47,100 |
Feb 16, 2024 | 10.36 | 10.37 | 10.33 | 10.34 | 10.28 | 32,100 |
Feb 16, 2024 | 0.03 Dividend | |||||
Feb 15, 2024 | 10.34 | 10.42 | 10.34 | 10.42 | 10.33 | 21,200 |
Feb 14, 2024 | 10.33 | 10.37 | 10.30 | 10.34 | 10.25 | 70,900 |
Feb 13, 2024 | 10.30 | 10.31 | 10.27 | 10.29 | 10.20 | 34,800 |
Feb 12, 2024 | 10.34 | 10.38 | 10.31 | 10.38 | 10.29 | 55,300 |
Feb 09, 2024 | 10.26 | 10.32 | 10.26 | 10.32 | 10.23 | 86,300 |
Feb 08, 2024 | 10.29 | 10.30 | 10.27 | 10.29 | 10.20 | 74,300 |
Feb 07, 2024 | 10.24 | 10.32 | 10.24 | 10.30 | 10.21 | 106,100 |
Feb 06, 2024 | 10.18 | 10.27 | 10.18 | 10.27 | 10.18 | 73,300 |
Feb 05, 2024 | 10.23 | 10.23 | 10.17 | 10.22 | 10.13 | 98,900 |
Feb 02, 2024 | 10.24 | 10.29 | 10.24 | 10.26 | 10.17 | 95,900 |
Feb 01, 2024 | 10.27 | 10.37 | 10.27 | 10.36 | 10.27 | 140,400 |
Jan 31, 2024 | 10.18 | 10.35 | 10.18 | 10.23 | 10.14 | 138,300 |
Jan 30, 2024 | 10.17 | 10.19 | 10.16 | 10.18 | 10.09 | 91,100 |
Jan 29, 2024 | 10.08 | 10.18 | 10.08 | 10.17 | 10.08 | 108,400 |
Jan 26, 2024 | 10.09 | 10.10 | 10.06 | 10.08 | 9.99 | 123,800 |
Jan 25, 2024 | 10.10 | 10.16 | 10.10 | 10.11 | 10.02 | 99,800 |
Jan 24, 2024 | 10.10 | 10.14 | 10.08 | 10.10 | 10.01 | 111,400 |
Jan 23, 2024 | 10.12 | 10.21 | 10.08 | 10.10 | 10.01 | 139,100 |
Jan 22, 2024 | 10.08 | 10.18 | 10.08 | 10.16 | 10.07 | 57,000 |
Jan 19, 2024 | 10.12 | 10.12 | 9.98 | 10.08 | 9.99 | 61,300 |
Jan 18, 2024 | 10.14 | 10.23 | 10.13 | 10.14 | 10.05 | 137,100 |
Jan 18, 2024 | 0.03 Dividend | |||||
Jan 17, 2024 | 10.24 | 10.24 | 10.20 | 10.22 | 10.10 | 46,300 |
Jan 16, 2024 | 10.36 | 10.36 | 10.27 | 10.28 | 10.16 | 52,600 |
Jan 12, 2024 | 10.34 | 10.37 | 10.33 | 10.36 | 10.24 | 45,500 |
Jan 11, 2024 | 10.33 | 10.33 | 10.28 | 10.31 | 10.19 | 47,000 |
Jan 10, 2024 | 10.30 | 10.34 | 10.26 | 10.31 | 10.19 | 61,100 |
Jan 09, 2024 | 10.35 | 10.39 | 10.32 | 10.32 | 10.20 | 54,300 |
Jan 08, 2024 | 10.33 | 10.40 | 10.32 | 10.39 | 10.27 | 49,700 |
Jan 05, 2024 | 10.30 | 10.36 | 10.30 | 10.34 | 10.22 | 22,700 |
Jan 04, 2024 | 10.32 | 10.35 | 10.31 | 10.35 | 10.23 | 50,500 |
Jan 03, 2024 | 10.30 | 10.38 | 10.29 | 10.38 | 10.26 | 45,300 |
Jan 02, 2024 | 10.20 | 10.35 | 10.20 | 10.30 | 10.18 | 78,500 |
Dec 29, 2023 | 10.24 | 10.35 | 10.23 | 10.31 | 10.19 | 221,700 |
Dec 28, 2023 | 10.21 | 10.28 | 10.21 | 10.24 | 10.12 | 97,500 |
Dec 27, 2023 | 10.26 | 10.32 | 10.21 | 10.27 | 10.15 | 127,400 |
Dec 26, 2023 | 10.27 | 10.29 | 10.24 | 10.25 | 10.13 | 135,300 |
Dec 22, 2023 | 10.28 | 10.31 | 10.25 | 10.31 | 10.19 | 146,600 |
Dec 21, 2023 | 10.30 | 10.35 | 10.27 | 10.28 | 10.16 | 108,000 |
Dec 20, 2023 | 10.23 | 10.30 | 10.23 | 10.29 | 10.17 | 163,300 |
Dec 19, 2023 | 10.30 | 10.31 | 10.25 | 10.29 | 10.17 | 117,700 |
Dec 18, 2023 | 10.25 | 10.30 | 10.24 | 10.26 | 10.14 | 88,100 |
Dec 18, 2023 | 0.03 Dividend | |||||
Dec 15, 2023 | 10.28 | 10.36 | 10.26 | 10.32 | 10.17 | 99,400 |
Dec 14, 2023 | 10.15 | 10.32 | 10.15 | 10.30 | 10.15 | 101,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |