Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 72,532 |
Apr 23, 2024 | 9.95 | 9.98 | 9.95 | 9.97 | 9.97 | 18,715 |
Apr 22, 2024 | 9.99 | 10.00 | 9.96 | 9.96 | 9.96 | 5,025 |
Apr 19, 2024 | 9.87 | 9.95 | 9.85 | 9.95 | 9.95 | 51,127 |
Apr 18, 2024 | 9.98 | 10.01 | 9.85 | 9.85 | 9.85 | 281,848 |
Apr 17, 2024 | 10.12 | 10.12 | 10.08 | 10.10 | 10.10 | 21,328 |
Apr 16, 2024 | 10.01 | 10.12 | 10.01 | 10.12 | 10.12 | 47,685 |
Apr 15, 2024 | 10.11 | 10.12 | 10.08 | 10.10 | 10.10 | 36,935 |
Apr 12, 2024 | 10.10 | 10.12 | 10.09 | 10.11 | 10.11 | 30,858 |
Apr 11, 2024 | 10.12 | 10.15 | 10.10 | 10.10 | 10.10 | 42,750 |
Apr 10, 2024 | 10.12 | 10.13 | 10.10 | 10.10 | 10.10 | 31,200 |
Apr 09, 2024 | 10.16 | 10.19 | 10.14 | 10.15 | 10.15 | 28,240 |
Apr 08, 2024 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 34,300 |
Apr 05, 2024 | 10.11 | 10.11 | 10.09 | 10.09 | 10.09 | 6,500 |
Apr 04, 2024 | 10.15 | 10.15 | 10.09 | 10.11 | 10.11 | 39,200 |
Apr 03, 2024 | 10.08 | 10.12 | 10.07 | 10.12 | 10.12 | 21,129 |
Apr 02, 2024 | 10.10 | 10.10 | 10.08 | 10.09 | 10.09 | 22,850 |
Apr 01, 2024 | 10.16 | 10.16 | 10.09 | 10.09 | 10.09 | 43,000 |
Mar 28, 2024 | 10.19 | 10.20 | 10.15 | 10.15 | 10.15 | 37,011 |
Mar 27, 2024 | 10.10 | 10.20 | 10.05 | 10.20 | 10.20 | 21,600 |
Mar 27, 2024 | 0.18125 Dividend | |||||
Mar 26, 2024 | 10.24 | 10.27 | 10.19 | 10.19 | 10.01 | 38,963 |
Mar 25, 2024 | 10.21 | 10.22 | 10.15 | 10.22 | 10.04 | 31,704 |
Mar 22, 2024 | 10.32 | 10.32 | 10.23 | 10.23 | 10.05 | 3,400 |
Mar 21, 2024 | 10.39 | 10.39 | 10.28 | 10.30 | 10.12 | 24,200 |
Mar 20, 2024 | 10.31 | 10.37 | 10.31 | 10.37 | 10.19 | 9,100 |
Mar 19, 2024 | 10.34 | 10.39 | 10.30 | 10.34 | 10.16 | 7,723 |
Mar 18, 2024 | 10.33 | 10.38 | 10.33 | 10.34 | 10.16 | 7,140 |
Mar 15, 2024 | 10.37 | 10.38 | 10.30 | 10.34 | 10.16 | 9,848 |
Mar 14, 2024 | 10.31 | 10.35 | 10.27 | 10.31 | 10.13 | 12,698 |
Mar 13, 2024 | 10.38 | 10.40 | 10.34 | 10.35 | 10.17 | 19,798 |
Mar 12, 2024 | 10.32 | 10.39 | 10.29 | 10.35 | 10.17 | 7,500 |
Mar 11, 2024 | 10.39 | 10.42 | 10.32 | 10.32 | 10.14 | 6,442 |
Mar 08, 2024 | 10.30 | 10.40 | 10.28 | 10.40 | 10.22 | 24,383 |
Mar 07, 2024 | 10.21 | 10.30 | 10.21 | 10.28 | 10.10 | 14,942 |
Mar 06, 2024 | 10.22 | 10.26 | 10.22 | 10.24 | 10.06 | 11,400 |
Mar 05, 2024 | 10.20 | 10.25 | 10.20 | 10.24 | 10.06 | 15,405 |
Mar 04, 2024 | 10.18 | 10.24 | 10.18 | 10.24 | 10.06 | 17,498 |
Mar 01, 2024 | 10.25 | 10.25 | 10.10 | 10.22 | 10.04 | 22,500 |
Feb 29, 2024 | 10.15 | 10.24 | 10.10 | 10.24 | 10.06 | 42,200 |
Feb 28, 2024 | 10.17 | 10.21 | 10.16 | 10.16 | 9.98 | 30,700 |
Feb 27, 2024 | 10.16 | 10.19 | 10.14 | 10.15 | 9.97 | 39,346 |
Feb 26, 2024 | 10.14 | 10.17 | 10.14 | 10.17 | 9.99 | 11,775 |
Feb 23, 2024 | 10.18 | 10.20 | 10.15 | 10.17 | 9.99 | 41,227 |
Feb 22, 2024 | 10.23 | 10.25 | 10.18 | 10.20 | 10.02 | 53,800 |
Feb 21, 2024 | 10.19 | 10.22 | 10.17 | 10.21 | 10.03 | 33,520 |
Feb 20, 2024 | 10.16 | 10.19 | 10.15 | 10.19 | 10.01 | 24,501 |
Feb 16, 2024 | 10.12 | 10.16 | 10.12 | 10.15 | 9.97 | 33,200 |
Feb 15, 2024 | 10.18 | 10.18 | 10.11 | 10.15 | 9.97 | 18,575 |
Feb 14, 2024 | 10.15 | 10.20 | 10.14 | 10.20 | 10.02 | 33,200 |
Feb 13, 2024 | 10.20 | 10.20 | 10.15 | 10.17 | 9.99 | 18,685 |
Feb 12, 2024 | 10.17 | 10.20 | 10.17 | 10.17 | 9.99 | 31,170 |
Feb 09, 2024 | 10.20 | 10.20 | 10.16 | 10.20 | 10.02 | 17,300 |
Feb 08, 2024 | 10.19 | 10.23 | 10.15 | 10.21 | 10.03 | 101,974 |
Feb 07, 2024 | 10.12 | 10.20 | 10.11 | 10.20 | 10.02 | 41,230 |
Feb 06, 2024 | 10.14 | 10.18 | 10.12 | 10.15 | 9.97 | 29,500 |
Feb 05, 2024 | 10.03 | 10.15 | 10.03 | 10.15 | 9.97 | 30,202 |
Feb 02, 2024 | 10.08 | 10.09 | 10.04 | 10.04 | 9.86 | 23,200 |
Feb 01, 2024 | 10.06 | 10.08 | 10.01 | 10.08 | 9.90 | 58,105 |
Jan 31, 2024 | 10.10 | 10.10 | 10.04 | 10.07 | 9.89 | 60,900 |
Jan 30, 2024 | 10.02 | 10.11 | 10.02 | 10.11 | 9.93 | 37,879 |
Jan 29, 2024 | 10.07 | 10.08 | 9.96 | 10.03 | 9.85 | 29,857 |
Jan 26, 2024 | 9.99 | 10.05 | 9.99 | 10.03 | 9.85 | 93,552 |
Jan 25, 2024 | 9.86 | 9.99 | 9.86 | 9.99 | 9.81 | 101,200 |
Jan 24, 2024 | 9.97 | 9.97 | 9.93 | 9.94 | 9.76 | 154,730 |
Jan 23, 2024 | 9.99 | 10.00 | 9.97 | 9.98 | 9.80 | 22,800 |
Jan 22, 2024 | 10.00 | 10.00 | 9.97 | 9.99 | 9.81 | 46,649 |
Jan 19, 2024 | 9.95 | 10.00 | 9.95 | 9.99 | 9.81 | 48,245 |
Jan 18, 2024 | 10.03 | 10.04 | 9.99 | 10.00 | 9.82 | 66,595 |
Jan 17, 2024 | 9.99 | 10.04 | 9.97 | 10.04 | 9.86 | 80,800 |
Jan 16, 2024 | 9.97 | 9.98 | 9.96 | 9.98 | 9.80 | 53,300 |
Jan 15, 2024 | 9.93 | 9.98 | 9.91 | 9.97 | 9.79 | 175,003 |
Jan 12, 2024 | 9.93 | 9.93 | 9.90 | 9.90 | 9.72 | 23,650 |
Jan 11, 2024 | 9.91 | 9.92 | 9.91 | 9.91 | 9.73 | 48,900 |
Jan 10, 2024 | 9.90 | 9.91 | 9.88 | 9.91 | 9.73 | 69,500 |
Jan 09, 2024 | 9.88 | 9.91 | 9.86 | 9.91 | 9.73 | 162,650 |
Jan 08, 2024 | 9.86 | 9.89 | 9.86 | 9.88 | 9.70 | 30,950 |
Jan 05, 2024 | 9.89 | 9.90 | 9.86 | 9.89 | 9.71 | 64,470 |
Jan 04, 2024 | 9.87 | 9.91 | 9.87 | 9.88 | 9.70 | 60,484 |
Jan 03, 2024 | 9.88 | 9.91 | 9.88 | 9.90 | 9.72 | 11,605 |
Jan 02, 2024 | 9.85 | 9.90 | 9.85 | 9.88 | 9.70 | 53,162 |
Dec 29, 2023 | 9.88 | 9.89 | 9.87 | 9.89 | 9.71 | 24,100 |
Dec 28, 2023 | 9.83 | 9.88 | 9.80 | 9.87 | 9.69 | 114,725 |
Dec 28, 2023 | 0.16658 Dividend | |||||
Dec 27, 2023 | 9.95 | 9.96 | 9.90 | 9.96 | 9.62 | 86,457 |
Dec 22, 2023 | 9.88 | 9.95 | 9.85 | 9.95 | 9.61 | 135,831 |
Dec 21, 2023 | 9.80 | 9.90 | 9.80 | 9.89 | 9.55 | 197,320 |
Dec 20, 2023 | 9.80 | 9.83 | 9.80 | 9.82 | 9.48 | 157,450 |
Dec 19, 2023 | 9.80 | 9.81 | 9.78 | 9.79 | 9.46 | 202,899 |
Dec 18, 2023 | 9.77 | 9.81 | 9.77 | 9.81 | 9.47 | 278,878 |
Dec 15, 2023 | 9.76 | 9.78 | 9.75 | 9.78 | 9.45 | 127,800 |
Dec 14, 2023 | 9.75 | 9.78 | 9.75 | 9.78 | 9.45 | 526,153 |
Dec 13, 2023 | 9.73 | 9.76 | 9.73 | 9.75 | 9.42 | 144,840 |
Dec 12, 2023 | 9.77 | 9.80 | 9.70 | 9.76 | 9.43 | 863,861 |
Dec 11, 2023 | 9.93 | 9.97 | 9.91 | 9.97 | 9.63 | 39,000 |
Dec 08, 2023 | 9.89 | 9.96 | 9.88 | 9.93 | 9.59 | 31,198 |
Dec 07, 2023 | 9.85 | 9.89 | 9.83 | 9.89 | 9.55 | 24,800 |
Dec 06, 2023 | 9.88 | 9.89 | 9.84 | 9.87 | 9.53 | 13,646 |
Dec 05, 2023 | 9.87 | 9.95 | 9.84 | 9.84 | 9.50 | 74,000 |
Dec 04, 2023 | 9.87 | 9.88 | 9.82 | 9.82 | 9.48 | 43,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |