Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 9.77 | 9.81 | 9.77 | 9.80 | 9.80 | 20,826 |
May 02, 2024 | 9.76 | 9.77 | 9.75 | 9.75 | 9.75 | 5,800 |
May 01, 2024 | 9.73 | 9.76 | 9.73 | 9.74 | 9.74 | 2,800 |
Apr 30, 2024 | 9.72 | 9.76 | 9.72 | 9.76 | 9.76 | 5,100 |
Apr 29, 2024 | 9.66 | 9.75 | 9.66 | 9.74 | 9.74 | 7,100 |
Apr 26, 2024 | 9.72 | 9.75 | 9.71 | 9.75 | 9.75 | 6,900 |
Apr 25, 2024 | 9.75 | 9.75 | 9.72 | 9.72 | 9.72 | 22,000 |
Apr 24, 2024 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | 13,000 |
Apr 23, 2024 | 9.75 | 9.77 | 9.75 | 9.76 | 9.76 | 25,900 |
Apr 22, 2024 | 9.77 | 9.77 | 9.75 | 9.77 | 9.77 | 17,900 |
Apr 22, 2024 | 0.032 Dividend | |||||
Apr 19, 2024 | 9.81 | 9.81 | 9.78 | 9.78 | 9.75 | 2,900 |
Apr 18, 2024 | 9.80 | 9.80 | 9.78 | 9.79 | 9.76 | 6,900 |
Apr 17, 2024 | 9.76 | 9.79 | 9.76 | 9.76 | 9.73 | 3,900 |
Apr 16, 2024 | 9.79 | 9.79 | 9.76 | 9.77 | 9.74 | 2,400 |
Apr 15, 2024 | 9.80 | 9.80 | 9.76 | 9.77 | 9.74 | 1,800 |
Apr 12, 2024 | 9.78 | 9.78 | 9.75 | 9.75 | 9.72 | 7,600 |
Apr 11, 2024 | 9.77 | 9.79 | 9.77 | 9.79 | 9.76 | 6,200 |
Apr 10, 2024 | 9.79 | 9.79 | 9.77 | 9.78 | 9.75 | 3,600 |
Apr 09, 2024 | 9.74 | 9.78 | 9.74 | 9.78 | 9.75 | 19,100 |
Apr 08, 2024 | 9.78 | 9.78 | 9.74 | 9.74 | 9.71 | 16,300 |
Apr 05, 2024 | 9.75 | 9.79 | 9.75 | 9.79 | 9.76 | 7,300 |
Apr 04, 2024 | 9.78 | 9.78 | 9.76 | 9.76 | 9.73 | 10,300 |
Apr 03, 2024 | 9.79 | 9.79 | 9.75 | 9.78 | 9.75 | 21,600 |
Apr 02, 2024 | 9.74 | 9.78 | 9.74 | 9.78 | 9.75 | 23,600 |
Apr 01, 2024 | 9.79 | 9.79 | 9.75 | 9.75 | 9.72 | 13,100 |
Mar 28, 2024 | 9.79 | 9.79 | 9.76 | 9.79 | 9.76 | 29,400 |
Mar 27, 2024 | 9.74 | 9.80 | 9.74 | 9.78 | 9.75 | 24,100 |
Mar 26, 2024 | 9.74 | 9.76 | 9.74 | 9.76 | 9.73 | 26,200 |
Mar 25, 2024 | 9.76 | 9.77 | 9.74 | 9.75 | 9.72 | 28,600 |
Mar 22, 2024 | 9.75 | 9.76 | 9.74 | 9.76 | 9.73 | 8,200 |
Mar 21, 2024 | 9.76 | 9.77 | 9.75 | 9.75 | 9.72 | 9,100 |
Mar 20, 2024 | 9.76 | 9.76 | 9.75 | 9.75 | 9.72 | 10,800 |
Mar 20, 2024 | 0.024 Dividend | |||||
Mar 19, 2024 | 9.77 | 9.78 | 9.77 | 9.78 | 9.72 | 5,700 |
Mar 18, 2024 | 9.76 | 9.78 | 9.74 | 9.74 | 9.68 | 16,100 |
Mar 15, 2024 | 9.78 | 9.79 | 9.78 | 9.78 | 9.72 | 30,400 |
Mar 14, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.71 | 22,700 |
Mar 13, 2024 | 9.77 | 9.77 | 9.74 | 9.74 | 9.68 | 34,300 |
Mar 12, 2024 | 9.76 | 9.78 | 9.74 | 9.74 | 9.68 | 21,100 |
Mar 11, 2024 | 9.77 | 9.77 | 9.73 | 9.73 | 9.67 | 36,700 |
Mar 08, 2024 | 9.77 | 9.77 | 9.73 | 9.73 | 9.67 | 7,700 |
Mar 07, 2024 | 9.76 | 9.76 | 9.74 | 9.74 | 9.68 | 37,500 |
Mar 06, 2024 | 9.78 | 9.78 | 9.76 | 9.78 | 9.72 | 58,000 |
Mar 05, 2024 | 9.75 | 9.78 | 9.75 | 9.78 | 9.72 | 58,600 |
Mar 04, 2024 | 9.74 | 9.75 | 9.72 | 9.75 | 9.69 | 34,700 |
Mar 01, 2024 | 9.75 | 9.75 | 9.73 | 9.73 | 9.67 | 19,000 |
Feb 29, 2024 | 9.74 | 9.75 | 9.72 | 9.75 | 9.69 | 25,800 |
Feb 28, 2024 | 9.73 | 9.73 | 9.70 | 9.72 | 9.66 | 10,800 |
Feb 27, 2024 | 9.68 | 9.73 | 9.68 | 9.73 | 9.67 | 10,400 |
Feb 26, 2024 | 9.69 | 9.71 | 9.68 | 9.68 | 9.62 | 16,700 |
Feb 23, 2024 | 9.71 | 9.73 | 9.71 | 9.73 | 9.67 | 23,000 |
Feb 22, 2024 | 9.71 | 9.74 | 9.70 | 9.74 | 9.68 | 17,100 |
Feb 21, 2024 | 9.72 | 9.73 | 9.71 | 9.73 | 9.67 | 35,800 |
Feb 21, 2024 | 0.025 Dividend | |||||
Feb 20, 2024 | 9.73 | 9.73 | 9.69 | 9.73 | 9.65 | 27,200 |
Feb 16, 2024 | 9.71 | 9.72 | 9.69 | 9.72 | 9.64 | 18,000 |
Feb 15, 2024 | 9.73 | 9.73 | 9.70 | 9.70 | 9.62 | 21,600 |
Feb 14, 2024 | 9.71 | 9.71 | 9.67 | 9.67 | 9.59 | 27,200 |
Feb 13, 2024 | 9.70 | 9.71 | 9.69 | 9.71 | 9.63 | 7,800 |
Feb 12, 2024 | 9.71 | 9.71 | 9.66 | 9.71 | 9.63 | 19,600 |
Feb 09, 2024 | 9.70 | 9.70 | 9.67 | 9.67 | 9.59 | 6,000 |
Feb 08, 2024 | 9.70 | 9.72 | 9.68 | 9.68 | 9.60 | 30,900 |
Feb 07, 2024 | 9.72 | 9.72 | 9.70 | 9.70 | 9.62 | 25,700 |
Feb 06, 2024 | 9.72 | 9.73 | 9.69 | 9.72 | 9.64 | 26,500 |
Feb 05, 2024 | 9.72 | 9.73 | 9.72 | 9.73 | 9.65 | 14,000 |
Feb 02, 2024 | 9.75 | 9.75 | 9.71 | 9.71 | 9.63 | 10,800 |
Feb 01, 2024 | 9.74 | 9.75 | 9.73 | 9.73 | 9.65 | 27,200 |
Jan 31, 2024 | 9.70 | 9.72 | 9.70 | 9.72 | 9.64 | 29,900 |
Jan 30, 2024 | 9.68 | 9.71 | 9.68 | 9.68 | 9.60 | 7,500 |
Jan 29, 2024 | 9.71 | 9.73 | 9.68 | 9.68 | 9.60 | 33,200 |
Jan 26, 2024 | 9.70 | 9.74 | 9.70 | 9.73 | 9.65 | 24,600 |
Jan 25, 2024 | 9.71 | 9.71 | 9.69 | 9.70 | 9.62 | 56,200 |
Jan 24, 2024 | 9.69 | 9.70 | 9.67 | 9.69 | 9.61 | 23,300 |
Jan 23, 2024 | 9.71 | 9.71 | 9.69 | 9.69 | 9.61 | 38,300 |
Jan 23, 2024 | 0.037 Dividend | |||||
Jan 22, 2024 | 9.71 | 9.73 | 9.70 | 9.72 | 9.60 | 26,700 |
Jan 19, 2024 | 9.70 | 9.74 | 9.70 | 9.74 | 9.62 | 28,900 |
Jan 18, 2024 | 9.71 | 9.73 | 9.69 | 9.72 | 9.60 | 38,500 |
Jan 17, 2024 | 9.70 | 9.72 | 9.69 | 9.69 | 9.57 | 20,000 |
Jan 16, 2024 | 9.72 | 9.72 | 9.71 | 9.71 | 9.59 | 41,900 |
Jan 15, 2024 | 9.71 | 9.71 | 9.68 | 9.69 | 9.57 | 8,400 |
Jan 12, 2024 | 9.70 | 9.70 | 9.69 | 9.70 | 9.58 | 22,500 |
Jan 11, 2024 | 9.68 | 9.69 | 9.66 | 9.66 | 9.54 | 22,000 |
Jan 10, 2024 | 9.67 | 9.69 | 9.66 | 9.68 | 9.56 | 24,400 |
Jan 09, 2024 | 9.66 | 9.69 | 9.66 | 9.66 | 9.54 | 11,800 |
Jan 08, 2024 | 9.69 | 9.70 | 9.67 | 9.68 | 9.56 | 9,000 |
Jan 05, 2024 | 9.67 | 9.70 | 9.67 | 9.70 | 9.58 | 28,900 |
Jan 04, 2024 | 9.67 | 9.68 | 9.67 | 9.68 | 9.56 | 14,600 |
Jan 03, 2024 | 9.66 | 9.69 | 9.65 | 9.65 | 9.53 | 34,800 |
Jan 02, 2024 | 9.70 | 9.70 | 9.66 | 9.66 | 9.54 | 9,100 |
Dec 29, 2023 | 9.66 | 9.70 | 9.66 | 9.70 | 9.58 | 2,100 |
Dec 28, 2023 | 9.71 | 9.71 | 9.64 | 9.67 | 9.55 | 5,600 |
Dec 27, 2023 | 9.52 | 9.67 | 9.52 | 9.65 | 9.53 | 16,700 |
Dec 22, 2023 | 9.67 | 9.69 | 9.66 | 9.68 | 9.56 | 12,500 |
Dec 21, 2023 | 9.67 | 9.67 | 9.66 | 9.66 | 9.54 | 9,400 |
Dec 21, 2023 | 0.061 Dividend | |||||
Dec 20, 2023 | 9.69 | 9.73 | 9.69 | 9.73 | 9.55 | 12,900 |
Dec 19, 2023 | 9.67 | 9.71 | 9.67 | 9.69 | 9.51 | 5,400 |
Dec 18, 2023 | 9.72 | 9.72 | 9.68 | 9.68 | 9.50 | 18,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |