Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 9.70 | 9.70 | 9.45 | 9.60 | 9.60 | 26,400 |
Apr 30, 2024 | 9.75 | 9.84 | 9.65 | 9.68 | 9.68 | 20,600 |
Apr 29, 2024 | 9.91 | 9.91 | 9.75 | 9.78 | 9.78 | 24,300 |
Apr 29, 2024 | 0.1 Dividend | |||||
Apr 26, 2024 | 9.82 | 9.96 | 9.80 | 9.93 | 9.83 | 17,200 |
Apr 25, 2024 | 9.75 | 9.85 | 9.70 | 9.82 | 9.72 | 13,200 |
Apr 24, 2024 | 9.77 | 9.78 | 9.65 | 9.76 | 9.66 | 11,400 |
Apr 23, 2024 | 9.70 | 9.81 | 9.66 | 9.74 | 9.64 | 13,800 |
Apr 22, 2024 | 9.58 | 9.77 | 9.56 | 9.63 | 9.53 | 19,000 |
Apr 19, 2024 | 9.57 | 9.71 | 9.47 | 9.56 | 9.46 | 20,300 |
Apr 18, 2024 | 9.85 | 9.85 | 9.50 | 9.59 | 9.49 | 55,600 |
Apr 17, 2024 | 9.96 | 9.98 | 9.87 | 9.87 | 9.77 | 25,600 |
Apr 16, 2024 | 9.84 | 9.96 | 9.84 | 9.93 | 9.83 | 17,500 |
Apr 15, 2024 | 9.96 | 10.00 | 9.80 | 9.93 | 9.83 | 24,100 |
Apr 12, 2024 | 9.96 | 10.00 | 9.88 | 9.94 | 9.84 | 42,100 |
Apr 11, 2024 | 9.93 | 10.01 | 9.93 | 9.95 | 9.85 | 10,500 |
Apr 10, 2024 | 9.94 | 10.03 | 9.89 | 9.93 | 9.83 | 27,200 |
Apr 09, 2024 | 9.94 | 9.95 | 9.88 | 9.95 | 9.85 | 7,900 |
Apr 08, 2024 | 9.95 | 9.95 | 9.84 | 9.92 | 9.82 | 28,400 |
Apr 05, 2024 | 9.79 | 9.89 | 9.74 | 9.85 | 9.75 | 10,500 |
Apr 04, 2024 | 9.98 | 9.98 | 9.77 | 9.77 | 9.67 | 21,400 |
Apr 03, 2024 | 9.86 | 9.90 | 9.81 | 9.82 | 9.72 | 13,400 |
Apr 02, 2024 | 9.86 | 9.91 | 9.82 | 9.86 | 9.76 | 30,100 |
Apr 01, 2024 | 9.96 | 10.00 | 9.90 | 9.93 | 9.83 | 22,300 |
Mar 28, 2024 | 9.92 | 10.01 | 9.92 | 10.01 | 9.91 | 22,200 |
Mar 27, 2024 | 9.97 | 9.99 | 9.91 | 9.98 | 9.88 | 14,800 |
Mar 27, 2024 | 0.1 Dividend | |||||
Mar 26, 2024 | 9.95 | 10.05 | 9.95 | 10.02 | 9.82 | 11,800 |
Mar 25, 2024 | 10.04 | 10.04 | 9.97 | 10.00 | 9.80 | 28,700 |
Mar 22, 2024 | 9.91 | 10.04 | 9.91 | 10.02 | 9.82 | 36,100 |
Mar 21, 2024 | 9.96 | 10.00 | 9.92 | 9.93 | 9.73 | 28,200 |
Mar 20, 2024 | 9.86 | 9.97 | 9.86 | 9.92 | 9.72 | 16,400 |
Mar 19, 2024 | 9.97 | 9.97 | 9.86 | 9.90 | 9.70 | 11,500 |
Mar 18, 2024 | 9.89 | 10.00 | 9.88 | 9.94 | 9.74 | 32,100 |
Mar 15, 2024 | 9.81 | 9.95 | 9.81 | 9.92 | 9.72 | 18,300 |
Mar 14, 2024 | 9.94 | 9.94 | 9.80 | 9.87 | 9.67 | 25,700 |
Mar 13, 2024 | 9.90 | 9.93 | 9.85 | 9.90 | 9.70 | 13,800 |
Mar 12, 2024 | 9.87 | 9.89 | 9.81 | 9.85 | 9.65 | 17,000 |
Mar 11, 2024 | 9.78 | 9.86 | 9.71 | 9.80 | 9.60 | 30,500 |
Mar 08, 2024 | 9.82 | 9.85 | 9.78 | 9.80 | 9.60 | 12,700 |
Mar 07, 2024 | 9.72 | 9.81 | 9.68 | 9.78 | 9.58 | 29,200 |
Mar 06, 2024 | 9.72 | 9.72 | 9.66 | 9.68 | 9.49 | 18,100 |
Mar 05, 2024 | 9.79 | 9.85 | 9.68 | 9.69 | 9.50 | 22,700 |
Mar 04, 2024 | 9.77 | 9.89 | 9.77 | 9.79 | 9.59 | 32,700 |
Mar 01, 2024 | 9.73 | 9.81 | 9.64 | 9.76 | 9.57 | 29,500 |
Feb 29, 2024 | 9.66 | 9.66 | 9.60 | 9.62 | 9.43 | 13,600 |
Feb 28, 2024 | 9.67 | 9.67 | 9.61 | 9.65 | 9.46 | 7,900 |
Feb 28, 2024 | 0.1 Dividend | |||||
Feb 27, 2024 | 9.75 | 9.80 | 9.63 | 9.70 | 9.41 | 32,500 |
Feb 26, 2024 | 9.79 | 9.79 | 9.68 | 9.75 | 9.46 | 21,700 |
Feb 23, 2024 | 9.80 | 9.80 | 9.67 | 9.77 | 9.48 | 25,700 |
Feb 22, 2024 | 9.62 | 9.79 | 9.62 | 9.77 | 9.48 | 31,800 |
Feb 21, 2024 | 9.53 | 9.68 | 9.53 | 9.62 | 9.33 | 17,500 |
Feb 20, 2024 | 9.49 | 9.55 | 9.49 | 9.53 | 9.24 | 15,800 |
Feb 16, 2024 | 9.50 | 9.54 | 9.45 | 9.51 | 9.22 | 31,500 |
Feb 15, 2024 | 9.34 | 9.48 | 9.28 | 9.46 | 9.18 | 15,900 |
Feb 14, 2024 | 9.29 | 9.45 | 9.26 | 9.27 | 8.99 | 17,800 |
Feb 13, 2024 | 9.30 | 9.35 | 9.17 | 9.23 | 8.95 | 14,900 |
Feb 12, 2024 | 9.30 | 9.38 | 9.26 | 9.31 | 9.03 | 15,300 |
Feb 09, 2024 | 9.25 | 9.33 | 9.23 | 9.31 | 9.03 | 13,200 |
Feb 08, 2024 | 9.26 | 9.26 | 9.19 | 9.21 | 8.93 | 11,700 |
Feb 07, 2024 | 9.29 | 9.29 | 9.08 | 9.20 | 8.92 | 13,000 |
Feb 06, 2024 | 9.31 | 9.31 | 9.08 | 9.20 | 8.92 | 14,600 |
Feb 05, 2024 | 9.34 | 9.34 | 9.12 | 9.16 | 8.88 | 26,400 |
Feb 02, 2024 | 9.36 | 9.36 | 9.20 | 9.24 | 8.96 | 18,900 |
Feb 01, 2024 | 9.27 | 9.38 | 9.25 | 9.27 | 8.99 | 16,600 |
Jan 31, 2024 | 9.26 | 9.35 | 9.26 | 9.31 | 9.03 | 19,200 |
Jan 30, 2024 | 9.35 | 9.46 | 9.34 | 9.37 | 9.09 | 12,500 |
Jan 30, 2024 | 0.1 Dividend | |||||
Jan 29, 2024 | 9.49 | 9.49 | 9.43 | 9.48 | 9.10 | 14,100 |
Jan 26, 2024 | 9.45 | 9.48 | 9.31 | 9.44 | 9.06 | 18,200 |
Jan 25, 2024 | 9.43 | 9.45 | 9.38 | 9.40 | 9.02 | 9,600 |
Jan 24, 2024 | 9.37 | 9.42 | 9.30 | 9.42 | 9.04 | 14,200 |
Jan 23, 2024 | 9.29 | 9.35 | 9.29 | 9.33 | 8.95 | 7,700 |
Jan 22, 2024 | 9.35 | 9.35 | 9.22 | 9.25 | 8.88 | 20,800 |
Jan 19, 2024 | 9.28 | 9.35 | 9.23 | 9.33 | 8.95 | 20,500 |
Jan 18, 2024 | 9.24 | 9.27 | 9.18 | 9.21 | 8.84 | 11,700 |
Jan 17, 2024 | 9.20 | 9.29 | 9.12 | 9.12 | 8.75 | 17,000 |
Jan 16, 2024 | 9.29 | 9.29 | 9.19 | 9.26 | 8.89 | 10,100 |
Jan 15, 2024 | 9.22 | 9.25 | 9.15 | 9.25 | 8.88 | 3,700 |
Jan 12, 2024 | 9.13 | 9.26 | 9.13 | 9.15 | 8.78 | 9,300 |
Jan 11, 2024 | 9.28 | 9.28 | 8.97 | 9.08 | 8.71 | 21,800 |
Jan 10, 2024 | 9.17 | 9.28 | 9.17 | 9.26 | 8.89 | 9,100 |
Jan 09, 2024 | 9.17 | 9.27 | 9.16 | 9.18 | 8.81 | 19,400 |
Jan 08, 2024 | 9.16 | 9.26 | 9.07 | 9.20 | 8.83 | 38,700 |
Jan 05, 2024 | 8.96 | 9.13 | 8.96 | 9.08 | 8.71 | 12,900 |
Jan 04, 2024 | 8.92 | 9.06 | 8.90 | 8.92 | 8.56 | 19,700 |
Jan 03, 2024 | 8.87 | 8.97 | 8.86 | 8.92 | 8.56 | 14,600 |
Jan 02, 2024 | 8.87 | 8.95 | 8.80 | 8.90 | 8.54 | 23,900 |
Dec 29, 2023 | 8.88 | 8.91 | 8.80 | 8.86 | 8.50 | 18,200 |
Dec 28, 2023 | 8.95 | 9.00 | 8.90 | 8.91 | 8.55 | 9,700 |
Dec 27, 2023 | 8.94 | 9.06 | 8.93 | 8.95 | 8.59 | 72,900 |
Dec 22, 2023 | 9.07 | 9.09 | 8.96 | 9.05 | 8.69 | 18,900 |
Dec 21, 2023 | 9.01 | 9.07 | 9.01 | 9.07 | 8.70 | 39,200 |
Dec 20, 2023 | 9.17 | 9.21 | 8.90 | 8.94 | 8.58 | 40,700 |
Dec 19, 2023 | 9.23 | 9.30 | 9.11 | 9.15 | 8.78 | 27,400 |
Dec 18, 2023 | 9.06 | 9.21 | 8.99 | 9.12 | 8.75 | 24,600 |
Dec 15, 2023 | 9.13 | 9.14 | 8.95 | 9.02 | 8.66 | 25,000 |
Dec 14, 2023 | 8.90 | 9.08 | 8.90 | 9.06 | 8.70 | 28,600 |
Dec 13, 2023 | 8.82 | 8.90 | 8.74 | 8.90 | 8.54 | 12,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |