Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,000 |
Apr 22, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 100 |
Apr 19, 2024 | 10.07 | 10.07 | 10.00 | 10.00 | 10.00 | 1,700 |
Apr 18, 2024 | 10.12 | 10.12 | 10.10 | 10.10 | 10.10 | 39,400 |
Apr 17, 2024 | 10.11 | 10.15 | 10.09 | 10.12 | 10.12 | 105,500 |
Apr 16, 2024 | 10.10 | 10.12 | 10.10 | 10.11 | 10.11 | 17,481 |
Apr 15, 2024 | 10.11 | 10.14 | 10.10 | 10.10 | 10.10 | 22,131 |
Apr 12, 2024 | 10.17 | 10.17 | 10.05 | 10.05 | 10.05 | 11,500 |
Apr 11, 2024 | 10.17 | 10.18 | 10.13 | 10.14 | 10.14 | 15,200 |
Apr 10, 2024 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 13,822 |
Apr 09, 2024 | 10.11 | 10.12 | 10.09 | 10.12 | 10.12 | 15,243 |
Apr 08, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
Apr 05, 2024 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | 1,800 |
Apr 04, 2024 | 10.06 | 10.12 | 10.06 | 10.12 | 10.12 | 10,800 |
Apr 03, 2024 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | 8,100 |
Apr 02, 2024 | 10.08 | 10.10 | 10.06 | 10.10 | 10.10 | 11,800 |
Apr 01, 2024 | 10.18 | 10.18 | 10.07 | 10.07 | 10.07 | 16,235 |
Mar 28, 2024 | 10.15 | 10.16 | 10.14 | 10.16 | 10.16 | 17,400 |
Mar 27, 2024 | 10.09 | 10.19 | 10.07 | 10.19 | 10.19 | 53,034 |
Mar 27, 2024 | 0.15625 Dividend | |||||
Mar 26, 2024 | 10.19 | 10.20 | 10.18 | 10.20 | 10.04 | 9,200 |
Mar 25, 2024 | 10.20 | 10.20 | 10.15 | 10.17 | 10.01 | 6,100 |
Mar 22, 2024 | 10.18 | 10.18 | 10.15 | 10.18 | 10.02 | 1,482 |
Mar 21, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | 15,100 |
Mar 20, 2024 | 10.16 | 10.20 | 10.15 | 10.19 | 10.03 | 23,240 |
Mar 19, 2024 | 10.16 | 10.17 | 10.14 | 10.16 | 10.00 | 1,800 |
Mar 18, 2024 | 10.08 | 10.16 | 10.08 | 10.16 | 10.00 | 2,300 |
Mar 15, 2024 | 10.13 | 10.13 | 10.11 | 10.11 | 9.96 | 3,900 |
Mar 14, 2024 | 10.10 | 10.11 | 10.10 | 10.10 | 9.95 | 6,576 |
Mar 13, 2024 | 10.07 | 10.11 | 10.07 | 10.10 | 9.95 | 10,900 |
Mar 12, 2024 | 10.08 | 10.12 | 10.08 | 10.08 | 9.93 | 19,400 |
Mar 11, 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 9.93 | 11,500 |
Mar 08, 2024 | 10.03 | 10.07 | 10.03 | 10.07 | 9.92 | 7,700 |
Mar 07, 2024 | 10.03 | 10.04 | 10.02 | 10.03 | 9.88 | 5,400 |
Mar 06, 2024 | 10.03 | 10.03 | 10.00 | 10.01 | 9.86 | 6,700 |
Mar 05, 2024 | 10.01 | 10.02 | 9.98 | 10.00 | 9.85 | 22,975 |
Mar 04, 2024 | 10.03 | 10.03 | 10.00 | 10.01 | 9.86 | 28,900 |
Mar 01, 2024 | 10.06 | 10.07 | 10.03 | 10.03 | 9.88 | 2,400 |
Feb 29, 2024 | 10.05 | 10.07 | 10.05 | 10.06 | 9.91 | 20,600 |
Feb 28, 2024 | 10.04 | 10.05 | 10.03 | 10.05 | 9.90 | 44,800 |
Feb 27, 2024 | 9.99 | 10.03 | 9.99 | 10.03 | 9.88 | 12,400 |
Feb 26, 2024 | 9.95 | 9.97 | 9.91 | 9.95 | 9.80 | 29,100 |
Feb 23, 2024 | 10.05 | 10.05 | 9.96 | 9.96 | 9.81 | 31,751 |
Feb 22, 2024 | 10.04 | 10.08 | 10.04 | 10.05 | 9.90 | 34,300 |
Feb 21, 2024 | 10.00 | 10.05 | 10.00 | 10.05 | 9.90 | 38,875 |
Feb 20, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 9.85 | 4,100 |
Feb 16, 2024 | 9.92 | 10.00 | 9.92 | 10.00 | 9.85 | 155,300 |
Feb 15, 2024 | 9.92 | 9.97 | 9.92 | 9.94 | 9.79 | 32,400 |
Feb 14, 2024 | 9.90 | 9.94 | 9.90 | 9.92 | 9.77 | 22,500 |
Feb 13, 2024 | 9.87 | 9.91 | 9.87 | 9.90 | 9.75 | 41,200 |
Feb 12, 2024 | 9.87 | 9.90 | 9.87 | 9.89 | 9.74 | 17,100 |
Feb 09, 2024 | 9.87 | 9.90 | 9.87 | 9.90 | 9.75 | 7,022 |
Feb 08, 2024 | 9.93 | 9.93 | 9.88 | 9.90 | 9.75 | 4,100 |
Feb 07, 2024 | 9.90 | 9.92 | 9.88 | 9.88 | 9.73 | 12,350 |
Feb 06, 2024 | 9.80 | 9.90 | 9.80 | 9.85 | 9.70 | 55,900 |
Feb 05, 2024 | 9.80 | 9.85 | 9.80 | 9.82 | 9.67 | 44,884 |
Feb 02, 2024 | 9.81 | 9.81 | 9.78 | 9.81 | 9.66 | 19,500 |
Feb 01, 2024 | 9.79 | 9.81 | 9.79 | 9.81 | 9.66 | 49,641 |
Jan 31, 2024 | 9.80 | 9.80 | 9.79 | 9.79 | 9.64 | 11,500 |
Jan 30, 2024 | 9.82 | 9.85 | 9.80 | 9.80 | 9.65 | 49,246 |
Jan 29, 2024 | 9.80 | 9.83 | 9.80 | 9.83 | 9.68 | 19,328 |
Jan 26, 2024 | 9.78 | 9.80 | 9.78 | 9.80 | 9.65 | 11,800 |
Jan 25, 2024 | 9.75 | 9.79 | 9.75 | 9.79 | 9.64 | 13,934 |
Jan 24, 2024 | 9.75 | 9.75 | 9.73 | 9.75 | 9.60 | 6,100 |
Jan 23, 2024 | 9.74 | 9.76 | 9.74 | 9.75 | 9.60 | 8,675 |
Jan 22, 2024 | 9.76 | 9.79 | 9.76 | 9.76 | 9.61 | 13,300 |
Jan 19, 2024 | 9.75 | 9.79 | 9.75 | 9.79 | 9.64 | 17,800 |
Jan 18, 2024 | 9.75 | 9.75 | 9.73 | 9.75 | 9.60 | 11,000 |
Jan 17, 2024 | 9.74 | 9.75 | 9.72 | 9.75 | 9.60 | 10,500 |
Jan 16, 2024 | 9.70 | 9.74 | 9.70 | 9.74 | 9.59 | 1,420 |
Jan 15, 2024 | 9.70 | 9.72 | 9.69 | 9.71 | 9.56 | 11,000 |
Jan 12, 2024 | 9.67 | 9.74 | 9.67 | 9.73 | 9.58 | 854 |
Jan 11, 2024 | 9.77 | 9.77 | 9.75 | 9.75 | 9.60 | 6,302 |
Jan 10, 2024 | 9.80 | 9.80 | 9.78 | 9.79 | 9.64 | 1,380 |
Jan 09, 2024 | 9.83 | 9.83 | 9.81 | 9.81 | 9.66 | 3,100 |
Jan 08, 2024 | 9.80 | 9.82 | 9.80 | 9.80 | 9.65 | 8,800 |
Jan 05, 2024 | 9.81 | 9.81 | 9.80 | 9.81 | 9.66 | 9,600 |
Jan 04, 2024 | 9.77 | 9.85 | 9.77 | 9.81 | 9.66 | 16,300 |
Jan 03, 2024 | 9.79 | 9.83 | 9.79 | 9.83 | 9.68 | 13,725 |
Jan 02, 2024 | 9.78 | 9.82 | 9.78 | 9.81 | 9.66 | 8,000 |
Dec 29, 2023 | 9.75 | 9.82 | 9.75 | 9.79 | 9.64 | 21,600 |
Dec 28, 2023 | 9.75 | 9.78 | 9.70 | 9.76 | 9.61 | 190,950 |
Dec 28, 2023 | 0.15625 Dividend | |||||
Dec 27, 2023 | 9.72 | 9.79 | 9.72 | 9.75 | 9.45 | 43,235 |
Dec 22, 2023 | 9.72 | 9.72 | 9.70 | 9.72 | 9.42 | 5,090 |
Dec 21, 2023 | 9.65 | 9.72 | 9.65 | 9.69 | 9.39 | 172,850 |
Dec 20, 2023 | 9.65 | 9.68 | 9.65 | 9.67 | 9.37 | 10,400 |
Dec 19, 2023 | 9.64 | 9.67 | 9.63 | 9.67 | 9.37 | 13,100 |
Dec 18, 2023 | 9.62 | 9.63 | 9.61 | 9.63 | 9.33 | 11,900 |
Dec 15, 2023 | 9.60 | 9.64 | 9.60 | 9.62 | 9.32 | 6,000 |
Dec 14, 2023 | 9.61 | 9.64 | 9.61 | 9.62 | 9.32 | 14,300 |
Dec 13, 2023 | 9.59 | 9.63 | 9.57 | 9.60 | 9.30 | 15,200 |
Dec 12, 2023 | 9.56 | 9.64 | 9.56 | 9.62 | 9.32 | 11,305 |
Dec 11, 2023 | 9.67 | 9.68 | 9.61 | 9.63 | 9.33 | 58,000 |
Dec 08, 2023 | 9.66 | 9.68 | 9.62 | 9.66 | 9.36 | 41,812 |
Dec 07, 2023 | 9.67 | 9.67 | 9.65 | 9.66 | 9.36 | 11,052 |
Dec 06, 2023 | 9.63 | 9.68 | 9.63 | 9.63 | 9.33 | 12,205 |
Dec 05, 2023 | 9.66 | 9.68 | 9.61 | 9.67 | 9.37 | 12,818 |
Dec 04, 2023 | 9.70 | 9.70 | 9.66 | 9.66 | 9.36 | 19,170 |
Dec 01, 2023 | 9.66 | 9.70 | 9.66 | 9.70 | 9.40 | 22,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |