Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | 1,920 |
May 02, 2024 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | 3,940 |
May 01, 2024 | 9.75 | 9.75 | 9.73 | 9.73 | 9.73 | 3,000 |
Apr 30, 2024 | 9.71 | 9.75 | 9.69 | 9.75 | 9.75 | 4,986 |
Apr 29, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 300 |
Apr 26, 2024 | 9.73 | 9.73 | 9.69 | 9.72 | 9.72 | 1,294 |
Apr 25, 2024 | 9.70 | 9.73 | 9.70 | 9.72 | 9.72 | 4,900 |
Apr 24, 2024 | 9.70 | 9.71 | 9.68 | 9.71 | 9.71 | 3,051 |
Apr 23, 2024 | 9.67 | 9.69 | 9.67 | 9.69 | 9.69 | 900 |
Apr 22, 2024 | 9.69 | 9.70 | 9.59 | 9.66 | 9.66 | 26,400 |
Apr 19, 2024 | 9.71 | 9.73 | 9.71 | 9.71 | 9.71 | 2,600 |
Apr 18, 2024 | 9.71 | 9.73 | 9.71 | 9.72 | 9.72 | 2,000 |
Apr 17, 2024 | 9.73 | 9.74 | 9.72 | 9.72 | 9.72 | 4,600 |
Apr 16, 2024 | 9.72 | 9.73 | 9.70 | 9.73 | 9.73 | 1,200 |
Apr 15, 2024 | 9.75 | 9.75 | 9.71 | 9.71 | 9.71 | 1,400 |
Apr 12, 2024 | 9.76 | 9.76 | 9.74 | 9.74 | 9.74 | 700 |
Apr 11, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 500 |
Apr 10, 2024 | 9.81 | 9.81 | 9.75 | 9.76 | 9.76 | 11,000 |
Apr 09, 2024 | 9.82 | 9.84 | 9.81 | 9.81 | 9.81 | 4,741 |
Apr 08, 2024 | 9.81 | 9.81 | 9.80 | 9.81 | 9.81 | 6,793 |
Apr 05, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1,500 |
Apr 04, 2024 | 9.78 | 9.81 | 9.78 | 9.80 | 9.80 | 2,400 |
Apr 03, 2024 | 9.80 | 9.81 | 9.79 | 9.81 | 9.81 | 4,900 |
Apr 02, 2024 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 3,750 |
Apr 01, 2024 | 9.79 | 9.81 | 9.77 | 9.77 | 9.77 | 9,100 |
Mar 28, 2024 | 9.77 | 9.79 | 9.76 | 9.78 | 9.78 | 7,900 |
Mar 27, 2024 | 9.79 | 9.79 | 9.74 | 9.78 | 9.78 | 19,800 |
Mar 27, 2024 | 0.125 Dividend | |||||
Mar 26, 2024 | 9.81 | 9.87 | 9.81 | 9.85 | 9.73 | 20,000 |
Mar 25, 2024 | 9.84 | 9.87 | 9.84 | 9.84 | 9.72 | 2,900 |
Mar 22, 2024 | 9.86 | 9.86 | 9.85 | 9.85 | 9.73 | 1,187 |
Mar 21, 2024 | 9.87 | 9.88 | 9.87 | 9.88 | 9.75 | 8,100 |
Mar 20, 2024 | 9.83 | 9.88 | 9.83 | 9.88 | 9.75 | 5,620 |
Mar 19, 2024 | 9.85 | 9.90 | 9.82 | 9.87 | 9.74 | 91,503 |
Mar 18, 2024 | 9.81 | 9.84 | 9.81 | 9.82 | 9.70 | 4,600 |
Mar 15, 2024 | 9.82 | 9.83 | 9.77 | 9.83 | 9.71 | 3,700 |
Mar 14, 2024 | 9.76 | 9.79 | 9.75 | 9.79 | 9.67 | 7,403 |
Mar 13, 2024 | 9.86 | 9.86 | 9.63 | 9.81 | 9.69 | 22,012 |
Mar 12, 2024 | 9.86 | 9.88 | 9.84 | 9.84 | 9.72 | 20,141 |
Mar 11, 2024 | 9.89 | 9.89 | 9.88 | 9.89 | 9.76 | 4,755 |
Mar 08, 2024 | 9.87 | 9.90 | 9.84 | 9.90 | 9.77 | 23,000 |
Mar 07, 2024 | 9.87 | 9.87 | 9.84 | 9.87 | 9.74 | 1,200 |
Mar 06, 2024 | 9.85 | 9.87 | 9.84 | 9.87 | 9.74 | 27,900 |
Mar 05, 2024 | 9.82 | 9.85 | 9.82 | 9.85 | 9.73 | 13,700 |
Mar 04, 2024 | 9.82 | 9.84 | 9.82 | 9.84 | 9.72 | 5,900 |
Mar 01, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.70 | 8,930 |
Feb 29, 2024 | 9.79 | 9.82 | 9.79 | 9.82 | 9.70 | 8,700 |
Feb 28, 2024 | 9.82 | 9.82 | 9.77 | 9.80 | 9.68 | 10,549 |
Feb 27, 2024 | 9.80 | 9.81 | 9.80 | 9.80 | 9.68 | 4,200 |
Feb 26, 2024 | 9.84 | 9.84 | 9.82 | 9.82 | 9.70 | 3,300 |
Feb 23, 2024 | 9.85 | 9.86 | 9.81 | 9.83 | 9.71 | 22,200 |
Feb 22, 2024 | 9.83 | 9.86 | 9.81 | 9.86 | 9.73 | 11,400 |
Feb 21, 2024 | 9.80 | 9.83 | 9.79 | 9.83 | 9.71 | 34,000 |
Feb 20, 2024 | 9.77 | 9.81 | 9.77 | 9.81 | 9.69 | 20,457 |
Feb 16, 2024 | 9.79 | 9.80 | 9.79 | 9.80 | 9.68 | 24,600 |
Feb 15, 2024 | 9.73 | 9.79 | 9.73 | 9.79 | 9.67 | 11,626 |
Feb 14, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | 4,600 |
Feb 13, 2024 | 9.76 | 9.76 | 9.72 | 9.76 | 9.64 | 9,126 |
Feb 12, 2024 | 9.71 | 9.76 | 9.70 | 9.76 | 9.64 | 39,798 |
Feb 09, 2024 | 9.68 | 9.74 | 9.68 | 9.73 | 9.61 | 14,257 |
Feb 08, 2024 | 9.73 | 9.73 | 9.66 | 9.71 | 9.59 | 35,600 |
Feb 07, 2024 | 9.69 | 9.73 | 9.69 | 9.73 | 9.61 | 15,100 |
Feb 06, 2024 | 9.65 | 9.69 | 9.65 | 9.68 | 9.56 | 4,700 |
Feb 05, 2024 | 9.64 | 9.69 | 9.63 | 9.69 | 9.57 | 34,412 |
Feb 02, 2024 | 9.69 | 9.70 | 9.65 | 9.70 | 9.58 | 4,400 |
Feb 01, 2024 | 9.67 | 9.70 | 9.67 | 9.70 | 9.58 | 11,100 |
Jan 31, 2024 | 9.67 | 9.70 | 9.67 | 9.68 | 9.56 | 16,100 |
Jan 30, 2024 | 9.68 | 9.69 | 9.65 | 9.65 | 9.53 | 6,700 |
Jan 29, 2024 | 9.70 | 9.70 | 9.60 | 9.66 | 9.54 | 8,800 |
Jan 26, 2024 | 9.67 | 9.68 | 9.60 | 9.68 | 9.56 | 40,800 |
Jan 25, 2024 | 9.67 | 9.68 | 9.67 | 9.68 | 9.56 | 1,400 |
Jan 24, 2024 | 9.67 | 9.67 | 9.62 | 9.65 | 9.53 | 5,100 |
Jan 23, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.55 | 500 |
Jan 22, 2024 | 9.65 | 9.66 | 9.65 | 9.65 | 9.53 | 3,200 |
Jan 19, 2024 | 9.65 | 9.73 | 9.64 | 9.65 | 9.53 | 52,198 |
Jan 18, 2024 | 9.60 | 9.64 | 9.60 | 9.61 | 9.49 | 6,200 |
Jan 17, 2024 | 9.61 | 9.64 | 9.60 | 9.64 | 9.52 | 19,500 |
Jan 16, 2024 | 9.64 | 9.64 | 9.59 | 9.64 | 9.52 | 3,200 |
Jan 15, 2024 | 9.58 | 9.65 | 9.48 | 9.64 | 9.52 | 16,036 |
Jan 12, 2024 | 9.59 | 9.60 | 9.58 | 9.58 | 9.46 | 6,800 |
Jan 11, 2024 | 9.62 | 9.62 | 9.60 | 9.60 | 9.48 | 950 |
Jan 10, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.51 | 300 |
Jan 09, 2024 | 9.64 | 9.64 | 9.63 | 9.63 | 9.51 | 2,000 |
Jan 08, 2024 | 9.62 | 9.62 | 9.60 | 9.62 | 9.50 | 2,400 |
Jan 05, 2024 | 9.61 | 9.61 | 9.58 | 9.60 | 9.48 | 30,200 |
Jan 04, 2024 | 9.60 | 9.62 | 9.60 | 9.62 | 9.50 | 3,000 |
Jan 03, 2024 | 9.60 | 9.60 | 9.58 | 9.58 | 9.46 | 600 |
Jan 02, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.51 | 900 |
Dec 29, 2023 | 9.60 | 9.61 | 9.60 | 9.61 | 9.49 | 3,300 |
Dec 28, 2023 | 9.57 | 9.60 | 9.57 | 9.59 | 9.47 | 7,700 |
Dec 28, 2023 | 0.125 Dividend | |||||
Dec 27, 2023 | 9.70 | 9.70 | 9.68 | 9.68 | 9.43 | 17,400 |
Dec 22, 2023 | 9.70 | 9.72 | 9.67 | 9.70 | 9.45 | 20,542 |
Dec 21, 2023 | 9.62 | 9.72 | 9.62 | 9.68 | 9.43 | 15,810 |
Dec 20, 2023 | 9.64 | 9.68 | 9.64 | 9.65 | 9.40 | 14,200 |
Dec 19, 2023 | 9.63 | 9.72 | 9.63 | 9.67 | 9.42 | 26,620 |
Dec 18, 2023 | 9.63 | 9.65 | 9.62 | 9.63 | 9.39 | 23,100 |
Dec 15, 2023 | 9.62 | 9.63 | 9.58 | 9.63 | 9.39 | 15,900 |
Dec 14, 2023 | 9.62 | 9.62 | 9.56 | 9.62 | 9.38 | 2,200 |
Dec 13, 2023 | 9.57 | 9.61 | 9.56 | 9.61 | 9.37 | 1,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |