Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 9.94 | 10.08 | 9.92 | 10.02 | 10.02 | 27,800 |
May 15, 2024 | 9.84 | 9.96 | 9.84 | 9.96 | 9.96 | 20,500 |
May 14, 2024 | 9.82 | 9.86 | 9.73 | 9.75 | 9.75 | 36,700 |
May 13, 2024 | 9.88 | 9.91 | 9.81 | 9.81 | 9.81 | 13,900 |
May 10, 2024 | 9.86 | 9.91 | 9.86 | 9.89 | 9.89 | 16,400 |
May 09, 2024 | 9.94 | 9.97 | 9.85 | 9.90 | 9.90 | 55,000 |
May 08, 2024 | 10.07 | 10.07 | 9.90 | 9.95 | 9.95 | 38,500 |
May 08, 2024 | 0.12 Dividend | |||||
May 07, 2024 | 10.24 | 10.45 | 10.10 | 10.14 | 10.02 | 141,800 |
May 06, 2024 | 9.74 | 10.36 | 9.74 | 10.24 | 10.12 | 125,300 |
May 03, 2024 | 9.60 | 9.80 | 9.60 | 9.71 | 9.60 | 26,700 |
May 02, 2024 | 9.38 | 9.63 | 9.38 | 9.59 | 9.48 | 34,900 |
May 01, 2024 | 9.12 | 9.50 | 9.12 | 9.41 | 9.30 | 51,600 |
Apr 30, 2024 | 9.25 | 9.25 | 9.10 | 9.13 | 9.02 | 67,000 |
Apr 29, 2024 | 9.35 | 9.40 | 9.25 | 9.27 | 9.16 | 38,100 |
Apr 26, 2024 | 9.52 | 9.52 | 9.27 | 9.34 | 9.23 | 42,900 |
Apr 25, 2024 | 9.38 | 9.55 | 9.31 | 9.43 | 9.32 | 48,000 |
Apr 24, 2024 | 9.26 | 9.50 | 9.26 | 9.39 | 9.28 | 30,500 |
Apr 23, 2024 | 9.38 | 9.50 | 9.27 | 9.33 | 9.22 | 31,700 |
Apr 22, 2024 | 9.20 | 9.49 | 9.16 | 9.32 | 9.21 | 40,600 |
Apr 19, 2024 | 9.13 | 9.27 | 9.08 | 9.16 | 9.05 | 30,400 |
Apr 18, 2024 | 9.04 | 9.15 | 8.99 | 9.14 | 9.03 | 20,800 |
Apr 17, 2024 | 8.94 | 9.07 | 8.93 | 8.98 | 8.87 | 17,500 |
Apr 16, 2024 | 8.92 | 9.16 | 8.91 | 8.94 | 8.83 | 24,600 |
Apr 15, 2024 | 9.09 | 9.15 | 8.91 | 8.94 | 8.83 | 19,600 |
Apr 12, 2024 | 9.06 | 9.09 | 9.01 | 9.07 | 8.96 | 12,300 |
Apr 11, 2024 | 9.05 | 9.23 | 9.00 | 9.15 | 9.04 | 24,700 |
Apr 10, 2024 | 9.63 | 9.65 | 9.04 | 9.05 | 8.94 | 55,300 |
Apr 09, 2024 | 9.65 | 9.81 | 9.65 | 9.69 | 9.58 | 13,800 |
Apr 08, 2024 | 9.56 | 9.79 | 9.56 | 9.61 | 9.50 | 22,600 |
Apr 05, 2024 | 9.71 | 9.71 | 9.57 | 9.57 | 9.46 | 14,100 |
Apr 04, 2024 | 9.70 | 9.74 | 9.60 | 9.61 | 9.50 | 21,400 |
Apr 03, 2024 | 9.82 | 9.84 | 9.71 | 9.71 | 9.60 | 14,400 |
Apr 02, 2024 | 9.84 | 9.91 | 9.75 | 9.91 | 9.79 | 8,000 |
Apr 01, 2024 | 9.98 | 10.01 | 9.80 | 9.97 | 9.85 | 13,700 |
Mar 28, 2024 | 9.98 | 10.03 | 9.98 | 9.98 | 9.86 | 6,800 |
Mar 27, 2024 | 10.02 | 10.09 | 9.94 | 9.99 | 9.87 | 6,200 |
Mar 26, 2024 | 10.26 | 10.33 | 10.04 | 10.04 | 9.92 | 17,500 |
Mar 25, 2024 | 10.31 | 10.31 | 10.14 | 10.24 | 10.12 | 12,100 |
Mar 22, 2024 | 10.20 | 10.28 | 10.18 | 10.25 | 10.13 | 14,400 |
Mar 21, 2024 | 10.11 | 10.31 | 10.11 | 10.26 | 10.14 | 21,300 |
Mar 20, 2024 | 9.81 | 10.05 | 9.81 | 10.05 | 9.93 | 12,200 |
Mar 19, 2024 | 9.87 | 10.00 | 9.80 | 9.82 | 9.70 | 16,000 |
Mar 18, 2024 | 10.00 | 10.10 | 9.91 | 9.91 | 9.79 | 12,700 |
Mar 15, 2024 | 9.92 | 10.09 | 9.92 | 9.96 | 9.84 | 18,600 |
Mar 14, 2024 | 10.15 | 10.21 | 9.92 | 9.92 | 9.80 | 43,500 |
Mar 13, 2024 | 10.15 | 10.18 | 10.11 | 10.12 | 10.00 | 41,400 |
Mar 12, 2024 | 10.42 | 10.44 | 10.11 | 10.15 | 10.03 | 17,200 |
Mar 11, 2024 | 10.45 | 10.46 | 10.30 | 10.33 | 10.21 | 6,600 |
Mar 08, 2024 | 10.42 | 10.47 | 10.27 | 10.46 | 10.34 | 10,100 |
Mar 07, 2024 | 10.36 | 10.50 | 10.32 | 10.40 | 10.28 | 12,100 |
Mar 06, 2024 | 10.33 | 10.58 | 10.25 | 10.39 | 10.27 | 11,400 |
Mar 05, 2024 | 10.48 | 10.57 | 10.23 | 10.23 | 10.11 | 14,600 |
Mar 04, 2024 | 10.26 | 10.59 | 10.10 | 10.58 | 10.45 | 53,400 |
Mar 01, 2024 | 10.30 | 10.35 | 10.00 | 10.20 | 10.08 | 20,800 |
Feb 29, 2024 | 10.26 | 10.44 | 10.16 | 10.36 | 10.24 | 14,800 |
Feb 28, 2024 | 10.32 | 10.32 | 10.20 | 10.20 | 10.08 | 26,300 |
Feb 27, 2024 | 10.31 | 10.47 | 10.23 | 10.38 | 10.26 | 20,600 |
Feb 26, 2024 | 10.53 | 10.53 | 10.25 | 10.35 | 10.23 | 9,100 |
Feb 23, 2024 | 10.45 | 10.63 | 10.34 | 10.50 | 10.38 | 11,500 |
Feb 22, 2024 | 10.14 | 10.45 | 9.96 | 10.40 | 10.28 | 15,900 |
Feb 21, 2024 | 10.17 | 10.34 | 10.03 | 10.20 | 10.08 | 25,700 |
Feb 20, 2024 | 10.16 | 10.39 | 10.16 | 10.23 | 10.11 | 13,200 |
Feb 16, 2024 | 10.04 | 10.24 | 10.04 | 10.17 | 10.05 | 12,900 |
Feb 15, 2024 | 9.84 | 10.25 | 9.79 | 10.15 | 10.03 | 18,800 |
Feb 14, 2024 | 9.77 | 10.00 | 9.77 | 9.87 | 9.75 | 16,200 |
Feb 13, 2024 | 10.04 | 10.13 | 9.76 | 9.76 | 9.64 | 32,300 |
Feb 12, 2024 | 10.27 | 10.39 | 10.23 | 10.23 | 10.11 | 12,100 |
Feb 09, 2024 | 9.70 | 10.22 | 9.70 | 10.04 | 9.92 | 28,700 |
Feb 08, 2024 | 9.67 | 9.95 | 9.67 | 9.68 | 9.57 | 21,600 |
Feb 07, 2024 | 9.81 | 9.81 | 9.46 | 9.67 | 9.56 | 26,500 |
Feb 07, 2024 | 0.12 Dividend | |||||
Feb 06, 2024 | 10.17 | 10.28 | 9.88 | 9.89 | 9.65 | 27,300 |
Feb 05, 2024 | 10.55 | 10.56 | 10.19 | 10.19 | 9.95 | 28,100 |
Feb 02, 2024 | 10.81 | 11.00 | 10.62 | 10.62 | 10.37 | 19,700 |
Feb 01, 2024 | 11.13 | 11.13 | 10.56 | 10.78 | 10.52 | 57,000 |
Jan 31, 2024 | 11.22 | 11.41 | 10.91 | 10.91 | 10.65 | 88,700 |
Jan 30, 2024 | 11.27 | 11.49 | 11.23 | 11.28 | 11.01 | 21,600 |
Jan 29, 2024 | 11.38 | 11.41 | 11.23 | 11.27 | 11.00 | 31,100 |
Jan 26, 2024 | 10.87 | 11.39 | 10.52 | 11.35 | 11.08 | 31,900 |
Jan 25, 2024 | 11.09 | 11.16 | 11.03 | 11.09 | 10.83 | 26,800 |
Jan 24, 2024 | 11.14 | 11.17 | 10.99 | 11.05 | 10.79 | 46,400 |
Jan 23, 2024 | 11.04 | 11.13 | 10.95 | 10.97 | 10.71 | 17,300 |
Jan 22, 2024 | 11.00 | 11.17 | 11.00 | 11.06 | 10.80 | 30,400 |
Jan 19, 2024 | 10.75 | 10.97 | 10.73 | 10.96 | 10.70 | 42,300 |
Jan 18, 2024 | 10.79 | 10.87 | 10.62 | 10.70 | 10.45 | 44,000 |
Jan 17, 2024 | 10.87 | 10.87 | 10.75 | 10.75 | 10.49 | 17,700 |
Jan 16, 2024 | 10.85 | 10.98 | 10.79 | 10.89 | 10.63 | 24,200 |
Jan 12, 2024 | 10.98 | 11.08 | 10.88 | 10.94 | 10.68 | 26,000 |
Jan 11, 2024 | 10.84 | 11.13 | 10.75 | 10.91 | 10.65 | 83,400 |
Jan 10, 2024 | 10.85 | 10.98 | 10.77 | 10.81 | 10.55 | 69,800 |
Jan 09, 2024 | 10.84 | 10.96 | 10.79 | 10.90 | 10.64 | 18,800 |
Jan 08, 2024 | 10.80 | 10.90 | 10.73 | 10.88 | 10.62 | 13,600 |
Jan 05, 2024 | 10.77 | 10.83 | 10.73 | 10.77 | 10.51 | 34,400 |
Jan 04, 2024 | 10.94 | 10.99 | 10.72 | 10.83 | 10.57 | 35,300 |
Jan 03, 2024 | 11.02 | 11.11 | 10.66 | 10.81 | 10.55 | 27,700 |
Jan 02, 2024 | 10.92 | 11.04 | 10.91 | 11.01 | 10.75 | 12,700 |
Dec 29, 2023 | 11.00 | 11.01 | 10.89 | 10.95 | 10.69 | 8,400 |
Dec 28, 2023 | 11.06 | 11.11 | 10.98 | 11.02 | 10.76 | 4,000 |
Dec 27, 2023 | 11.14 | 11.18 | 11.03 | 11.03 | 10.77 | 17,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |