Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 9.91 | 10.02 | 9.91 | 10.01 | 10.01 | 88,188 |
Apr 24, 2024 | 9.94 | 10.03 | 9.94 | 10.00 | 10.00 | 275,500 |
Apr 23, 2024 | 9.97 | 9.97 | 9.93 | 9.93 | 9.93 | 50,600 |
Apr 22, 2024 | 9.99 | 10.00 | 9.90 | 9.90 | 9.90 | 316,900 |
Apr 19, 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 100,600 |
Apr 18, 2024 | 9.96 | 10.01 | 9.96 | 9.99 | 9.99 | 159,700 |
Apr 17, 2024 | 10.00 | 10.01 | 9.98 | 9.99 | 9.99 | 242,400 |
Apr 16, 2024 | 9.85 | 10.01 | 9.85 | 10.00 | 10.00 | 611,600 |
Apr 15, 2024 | 9.95 | 9.97 | 9.86 | 9.86 | 9.86 | 135,900 |
Apr 12, 2024 | 10.01 | 10.03 | 9.95 | 9.95 | 9.95 | 189,400 |
Apr 11, 2024 | 9.98 | 10.03 | 9.98 | 10.03 | 10.03 | 37,300 |
Apr 10, 2024 | 9.99 | 10.01 | 9.97 | 9.99 | 9.99 | 80,300 |
Apr 09, 2024 | 9.94 | 10.00 | 9.94 | 10.00 | 10.00 | 76,300 |
Apr 08, 2024 | 9.92 | 9.99 | 9.92 | 9.98 | 9.98 | 87,000 |
Apr 05, 2024 | 9.93 | 9.97 | 9.92 | 9.95 | 9.95 | 76,500 |
Apr 04, 2024 | 9.91 | 9.95 | 9.91 | 9.93 | 9.93 | 56,500 |
Apr 03, 2024 | 9.90 | 9.94 | 9.90 | 9.92 | 9.92 | 31,700 |
Apr 02, 2024 | 9.90 | 9.92 | 9.88 | 9.92 | 9.92 | 56,000 |
Apr 01, 2024 | 9.94 | 9.94 | 9.88 | 9.89 | 9.89 | 58,900 |
Mar 28, 2024 | 9.90 | 9.92 | 9.90 | 9.90 | 9.90 | 80,700 |
Mar 27, 2024 | 9.88 | 9.92 | 9.86 | 9.91 | 9.91 | 248,800 |
Mar 27, 2024 | 0.045 Dividend | |||||
Mar 26, 2024 | 9.89 | 9.90 | 9.88 | 9.90 | 9.85 | 118,200 |
Mar 25, 2024 | 9.91 | 9.92 | 9.89 | 9.89 | 9.85 | 57,100 |
Mar 22, 2024 | 9.91 | 9.92 | 9.89 | 9.89 | 9.85 | 146,200 |
Mar 21, 2024 | 9.93 | 9.93 | 9.89 | 9.90 | 9.85 | 71,100 |
Mar 20, 2024 | 9.88 | 9.92 | 9.84 | 9.92 | 9.87 | 96,700 |
Mar 19, 2024 | 9.79 | 9.85 | 9.79 | 9.85 | 9.81 | 62,100 |
Mar 18, 2024 | 9.80 | 9.82 | 9.80 | 9.80 | 9.76 | 131,500 |
Mar 15, 2024 | 9.76 | 9.82 | 9.76 | 9.82 | 9.78 | 38,500 |
Mar 14, 2024 | 9.79 | 9.80 | 9.77 | 9.77 | 9.73 | 112,400 |
Mar 13, 2024 | 9.79 | 9.81 | 9.77 | 9.80 | 9.76 | 29,100 |
Mar 12, 2024 | 9.74 | 9.80 | 9.74 | 9.76 | 9.72 | 49,400 |
Mar 11, 2024 | 9.74 | 9.77 | 9.71 | 9.76 | 9.72 | 35,400 |
Mar 08, 2024 | 9.71 | 9.73 | 9.69 | 9.71 | 9.67 | 84,300 |
Mar 07, 2024 | 9.68 | 9.73 | 9.68 | 9.71 | 9.67 | 81,100 |
Mar 06, 2024 | 9.66 | 9.70 | 9.66 | 9.68 | 9.64 | 79,300 |
Mar 05, 2024 | 9.65 | 9.70 | 9.65 | 9.67 | 9.63 | 93,500 |
Mar 04, 2024 | 9.63 | 9.68 | 9.63 | 9.68 | 9.64 | 79,300 |
Mar 01, 2024 | 9.60 | 9.65 | 9.60 | 9.64 | 9.60 | 52,400 |
Feb 29, 2024 | 9.57 | 9.64 | 9.54 | 9.64 | 9.60 | 168,700 |
Feb 28, 2024 | 9.55 | 9.56 | 9.51 | 9.56 | 9.52 | 98,700 |
Feb 27, 2024 | 9.56 | 9.56 | 9.51 | 9.51 | 9.47 | 46,300 |
Feb 27, 2024 | 0.045 Dividend | |||||
Feb 26, 2024 | 9.57 | 9.59 | 9.56 | 9.56 | 9.47 | 72,600 |
Feb 23, 2024 | 9.61 | 9.61 | 9.58 | 9.59 | 9.50 | 113,400 |
Feb 22, 2024 | 9.60 | 9.64 | 9.60 | 9.61 | 9.52 | 100,900 |
Feb 21, 2024 | 9.63 | 9.63 | 9.61 | 9.62 | 9.53 | 125,000 |
Feb 20, 2024 | 9.64 | 9.64 | 9.60 | 9.60 | 9.51 | 116,600 |
Feb 16, 2024 | 9.61 | 9.64 | 9.61 | 9.63 | 9.54 | 32,800 |
Feb 15, 2024 | 9.60 | 9.64 | 9.59 | 9.63 | 9.54 | 173,600 |
Feb 14, 2024 | 9.62 | 9.63 | 9.59 | 9.62 | 9.53 | 87,100 |
Feb 13, 2024 | 9.54 | 9.61 | 9.54 | 9.61 | 9.52 | 89,300 |
Feb 12, 2024 | 9.62 | 9.64 | 9.60 | 9.61 | 9.52 | 91,100 |
Feb 09, 2024 | 9.60 | 9.63 | 9.58 | 9.63 | 9.54 | 144,400 |
Feb 08, 2024 | 9.64 | 9.64 | 9.58 | 9.58 | 9.49 | 45,600 |
Feb 07, 2024 | 9.65 | 9.68 | 9.65 | 9.65 | 9.56 | 39,000 |
Feb 06, 2024 | 9.67 | 9.71 | 9.65 | 9.65 | 9.56 | 188,200 |
Feb 05, 2024 | 9.67 | 9.73 | 9.66 | 9.66 | 9.57 | 104,700 |
Feb 02, 2024 | 9.70 | 9.75 | 9.66 | 9.72 | 9.63 | 269,000 |
Feb 01, 2024 | 9.69 | 9.74 | 9.67 | 9.72 | 9.63 | 117,900 |
Jan 31, 2024 | 9.70 | 9.71 | 9.67 | 9.68 | 9.59 | 103,900 |
Jan 30, 2024 | 9.64 | 9.68 | 9.64 | 9.66 | 9.57 | 123,900 |
Jan 29, 2024 | 9.67 | 9.67 | 9.62 | 9.64 | 9.55 | 113,500 |
Jan 29, 2024 | 0.045 Dividend | |||||
Jan 26, 2024 | 9.68 | 9.68 | 9.61 | 9.67 | 9.54 | 116,700 |
Jan 25, 2024 | 9.59 | 9.64 | 9.59 | 9.62 | 9.49 | 111,100 |
Jan 24, 2024 | 9.57 | 9.61 | 9.55 | 9.61 | 9.48 | 103,500 |
Jan 23, 2024 | 9.54 | 9.60 | 9.53 | 9.59 | 9.46 | 138,400 |
Jan 22, 2024 | 9.50 | 9.56 | 9.50 | 9.54 | 9.41 | 88,200 |
Jan 19, 2024 | 9.41 | 9.53 | 9.41 | 9.52 | 9.39 | 168,200 |
Jan 18, 2024 | 9.47 | 9.48 | 9.42 | 9.44 | 9.31 | 207,000 |
Jan 17, 2024 | 9.40 | 9.46 | 9.40 | 9.43 | 9.30 | 199,500 |
Jan 16, 2024 | 9.41 | 9.46 | 9.40 | 9.44 | 9.31 | 149,000 |
Jan 15, 2024 | 9.37 | 9.42 | 9.36 | 9.41 | 9.28 | 106,200 |
Jan 12, 2024 | 9.38 | 9.38 | 9.35 | 9.38 | 9.25 | 84,100 |
Jan 11, 2024 | 9.34 | 9.36 | 9.32 | 9.35 | 9.22 | 75,400 |
Jan 10, 2024 | 9.32 | 9.35 | 9.30 | 9.34 | 9.21 | 65,600 |
Jan 09, 2024 | 9.26 | 9.32 | 9.26 | 9.30 | 9.17 | 138,600 |
Jan 08, 2024 | 9.26 | 9.28 | 9.25 | 9.27 | 9.14 | 158,500 |
Jan 05, 2024 | 9.20 | 9.27 | 9.20 | 9.26 | 9.13 | 115,900 |
Jan 04, 2024 | 9.15 | 9.23 | 9.15 | 9.22 | 9.09 | 79,600 |
Jan 03, 2024 | 9.13 | 9.19 | 9.09 | 9.17 | 9.04 | 54,700 |
Jan 02, 2024 | 9.07 | 9.14 | 9.07 | 9.11 | 8.98 | 72,100 |
Dec 29, 2023 | 9.07 | 9.12 | 9.05 | 9.12 | 8.99 | 71,900 |
Dec 28, 2023 | 9.02 | 9.07 | 9.01 | 9.04 | 8.91 | 55,900 |
Dec 27, 2023 | 9.03 | 9.06 | 8.98 | 9.02 | 8.90 | 151,200 |
Dec 27, 2023 | 0.045 Dividend | |||||
Dec 22, 2023 | 9.03 | 9.10 | 9.03 | 9.09 | 8.92 | 177,900 |
Dec 21, 2023 | 9.03 | 9.08 | 9.03 | 9.05 | 8.88 | 104,600 |
Dec 20, 2023 | 9.02 | 9.06 | 9.02 | 9.03 | 8.86 | 248,900 |
Dec 19, 2023 | 9.08 | 9.08 | 9.03 | 9.05 | 8.88 | 163,900 |
Dec 18, 2023 | 9.11 | 9.11 | 9.03 | 9.06 | 8.89 | 108,000 |
Dec 15, 2023 | 9.12 | 9.12 | 9.05 | 9.09 | 8.92 | 247,300 |
Dec 14, 2023 | 9.11 | 9.13 | 9.06 | 9.13 | 8.96 | 291,400 |
Dec 13, 2023 | 8.94 | 9.06 | 8.93 | 9.06 | 8.89 | 197,700 |
Dec 12, 2023 | 8.94 | 9.00 | 8.94 | 8.97 | 8.80 | 124,500 |
Dec 11, 2023 | 8.92 | 9.07 | 8.92 | 8.97 | 8.80 | 202,400 |
Dec 08, 2023 | 8.97 | 9.00 | 8.94 | 8.96 | 8.79 | 105,100 |
Dec 07, 2023 | 9.02 | 9.08 | 8.99 | 8.99 | 8.82 | 89,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |