Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 2,797 |
May 17, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 2,300 |
May 16, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 2,200 |
May 15, 2024 | 9.91 | 9.93 | 9.91 | 9.92 | 9.92 | 5,700 |
May 14, 2024 | 9.91 | 9.92 | 9.91 | 9.91 | 9.91 | 24,500 |
May 13, 2024 | 9.91 | 9.92 | 9.91 | 9.91 | 9.91 | 10,100 |
May 10, 2024 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 7,100 |
May 09, 2024 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 46,200 |
May 08, 2024 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 5,300 |
May 07, 2024 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 8,700 |
May 06, 2024 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 7,800 |
May 03, 2024 | 9.90 | 9.90 | 9.89 | 9.90 | 9.90 | 33,400 |
May 02, 2024 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | 9,400 |
May 01, 2024 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | 7,500 |
Apr 30, 2024 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | 17,900 |
Apr 29, 2024 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | 46,500 |
Apr 29, 2024 | 0.041 Dividend | |||||
Apr 26, 2024 | 9.91 | 9.92 | 9.91 | 9.92 | 9.88 | 30,500 |
Apr 25, 2024 | 9.92 | 9.92 | 9.91 | 9.92 | 9.88 | 34,400 |
Apr 24, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.88 | 6,800 |
Apr 23, 2024 | 9.91 | 9.92 | 9.91 | 9.91 | 9.87 | 16,400 |
Apr 22, 2024 | 9.91 | 9.92 | 9.91 | 9.91 | 9.87 | 22,000 |
Apr 19, 2024 | 9.91 | 9.92 | 9.91 | 9.91 | 9.87 | 16,100 |
Apr 18, 2024 | 9.91 | 9.92 | 9.91 | 9.91 | 9.87 | 4,900 |
Apr 17, 2024 | 9.90 | 9.91 | 9.90 | 9.91 | 9.87 | 10,300 |
Apr 16, 2024 | 9.92 | 9.92 | 9.91 | 9.91 | 9.87 | 3,200 |
Apr 15, 2024 | 9.90 | 9.92 | 9.90 | 9.91 | 9.87 | 23,900 |
Apr 12, 2024 | 9.90 | 9.92 | 9.90 | 9.91 | 9.87 | 55,300 |
Apr 11, 2024 | 9.91 | 9.91 | 9.90 | 9.90 | 9.86 | 14,300 |
Apr 10, 2024 | 9.91 | 9.91 | 9.90 | 9.90 | 9.86 | 14,600 |
Apr 09, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.87 | 8,900 |
Apr 08, 2024 | 9.89 | 9.91 | 9.89 | 9.91 | 9.87 | 59,200 |
Apr 05, 2024 | 9.91 | 9.91 | 9.90 | 9.91 | 9.87 | 33,600 |
Apr 04, 2024 | 9.90 | 9.91 | 9.90 | 9.90 | 9.86 | 88,900 |
Apr 03, 2024 | 9.90 | 9.90 | 9.89 | 9.90 | 9.86 | 14,300 |
Apr 02, 2024 | 9.88 | 9.90 | 9.88 | 9.90 | 9.86 | 7,600 |
Apr 01, 2024 | 9.90 | 9.90 | 9.88 | 9.88 | 9.84 | 33,300 |
Mar 28, 2024 | 9.88 | 9.89 | 9.88 | 9.88 | 9.84 | 6,500 |
Mar 27, 2024 | 9.90 | 9.90 | 9.89 | 9.90 | 9.86 | 16,000 |
Mar 27, 2024 | 0.042 Dividend | |||||
Mar 26, 2024 | 9.94 | 9.94 | 9.92 | 9.92 | 9.84 | 24,600 |
Mar 25, 2024 | 9.92 | 9.94 | 9.92 | 9.92 | 9.84 | 6,000 |
Mar 22, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.84 | 31,800 |
Mar 21, 2024 | 9.91 | 9.93 | 9.91 | 9.92 | 9.84 | 32,000 |
Mar 20, 2024 | 9.91 | 9.92 | 9.91 | 9.92 | 9.84 | 4,700 |
Mar 19, 2024 | 9.90 | 9.92 | 9.90 | 9.91 | 9.83 | 8,400 |
Mar 18, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.82 | 9,300 |
Mar 15, 2024 | 9.91 | 9.91 | 9.90 | 9.90 | 9.82 | 22,300 |
Mar 14, 2024 | 9.89 | 9.90 | 9.89 | 9.90 | 9.82 | 28,000 |
Mar 13, 2024 | 9.89 | 9.91 | 9.89 | 9.91 | 9.83 | 14,100 |
Mar 12, 2024 | 9.89 | 9.91 | 9.89 | 9.89 | 9.81 | 3,600 |
Mar 11, 2024 | 9.90 | 9.91 | 9.90 | 9.90 | 9.82 | 31,800 |
Mar 08, 2024 | 9.89 | 9.90 | 9.89 | 9.90 | 9.82 | 13,500 |
Mar 07, 2024 | 9.90 | 9.90 | 9.89 | 9.90 | 9.82 | 35,300 |
Mar 06, 2024 | 9.90 | 9.90 | 9.89 | 9.90 | 9.82 | 20,800 |
Mar 05, 2024 | 9.91 | 9.91 | 9.89 | 9.90 | 9.82 | 5,700 |
Mar 04, 2024 | 9.89 | 9.89 | 9.88 | 9.88 | 9.80 | 739,700 |
Mar 01, 2024 | 9.88 | 9.89 | 9.88 | 9.88 | 9.80 | 40,500 |
Feb 29, 2024 | 9.88 | 9.89 | 9.88 | 9.88 | 9.80 | 10,200 |
Feb 28, 2024 | 9.88 | 9.89 | 9.88 | 9.88 | 9.80 | 9,600 |
Feb 28, 2024 | 0.042 Dividend | |||||
Feb 27, 2024 | 9.92 | 9.92 | 9.91 | 9.91 | 9.79 | 7,300 |
Feb 26, 2024 | 9.90 | 9.92 | 9.90 | 9.91 | 9.79 | 36,100 |
Feb 23, 2024 | 9.90 | 9.92 | 9.90 | 9.90 | 9.78 | 30,100 |
Feb 22, 2024 | 9.90 | 9.91 | 9.90 | 9.90 | 9.78 | 8,800 |
Feb 21, 2024 | 9.89 | 9.90 | 9.89 | 9.89 | 9.77 | 22,800 |
Feb 20, 2024 | 9.87 | 9.89 | 9.87 | 9.88 | 9.76 | 35,800 |
Feb 16, 2024 | 9.86 | 9.88 | 9.86 | 9.88 | 9.76 | 16,800 |
Feb 15, 2024 | 9.89 | 9.89 | 9.87 | 9.87 | 9.75 | 32,100 |
Feb 14, 2024 | 9.87 | 9.87 | 9.85 | 9.85 | 9.73 | 32,100 |
Feb 13, 2024 | 9.86 | 9.87 | 9.86 | 9.87 | 9.75 | 17,300 |
Feb 12, 2024 | 9.86 | 9.87 | 9.86 | 9.86 | 9.74 | 17,500 |
Feb 09, 2024 | 9.88 | 9.88 | 9.86 | 9.87 | 9.75 | 36,800 |
Feb 08, 2024 | 9.88 | 9.88 | 9.86 | 9.86 | 9.74 | 55,400 |
Feb 07, 2024 | 9.86 | 9.88 | 9.86 | 9.86 | 9.74 | 19,800 |
Feb 06, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.74 | 10,500 |
Feb 05, 2024 | 9.87 | 9.87 | 9.84 | 9.87 | 9.75 | 24,900 |
Feb 02, 2024 | 9.87 | 9.87 | 9.85 | 9.85 | 9.73 | 42,400 |
Feb 01, 2024 | 9.87 | 9.87 | 9.86 | 9.87 | 9.75 | 10,400 |
Jan 31, 2024 | 9.86 | 9.87 | 9.86 | 9.86 | 9.74 | 15,000 |
Jan 30, 2024 | 9.85 | 9.86 | 9.85 | 9.85 | 9.73 | 57,900 |
Jan 30, 2024 | 0.042 Dividend | |||||
Jan 29, 2024 | 9.88 | 9.90 | 9.88 | 9.88 | 9.71 | 20,500 |
Jan 26, 2024 | 9.89 | 9.89 | 9.88 | 9.89 | 9.72 | 49,700 |
Jan 25, 2024 | 9.88 | 9.89 | 9.88 | 9.89 | 9.72 | 40,000 |
Jan 24, 2024 | 9.86 | 9.89 | 9.86 | 9.87 | 9.70 | 74,600 |
Jan 23, 2024 | 9.86 | 9.86 | 9.84 | 9.84 | 9.68 | 48,700 |
Jan 22, 2024 | 9.86 | 9.88 | 9.86 | 9.86 | 9.69 | 8,600 |
Jan 19, 2024 | 9.87 | 9.87 | 9.85 | 9.85 | 9.69 | 20,300 |
Jan 18, 2024 | 9.86 | 9.86 | 9.85 | 9.86 | 9.69 | 7,300 |
Jan 17, 2024 | 9.85 | 9.85 | 9.84 | 9.84 | 9.68 | 14,300 |
Jan 16, 2024 | 9.86 | 9.87 | 9.85 | 9.85 | 9.69 | 22,700 |
Jan 15, 2024 | 9.84 | 9.87 | 9.84 | 9.86 | 9.69 | 18,800 |
Jan 12, 2024 | 9.85 | 9.86 | 9.84 | 9.84 | 9.68 | 46,000 |
Jan 11, 2024 | 9.86 | 9.86 | 9.85 | 9.85 | 9.69 | 11,100 |
Jan 10, 2024 | 9.85 | 9.86 | 9.84 | 9.85 | 9.69 | 20,600 |
Jan 09, 2024 | 9.85 | 9.85 | 9.84 | 9.85 | 9.69 | 26,200 |
Jan 08, 2024 | 9.84 | 9.85 | 9.84 | 9.85 | 9.69 | 39,200 |
Jan 05, 2024 | 9.84 | 9.85 | 9.83 | 9.85 | 9.69 | 15,100 |
Jan 04, 2024 | 9.84 | 9.84 | 9.83 | 9.84 | 9.68 | 1,486,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |