Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 9.97 | 10.10 | 9.94 | 10.05 | 10.05 | 254,500 |
Apr 30, 2024 | 9.97 | 10.02 | 9.96 | 9.97 | 9.97 | 96,600 |
Apr 29, 2024 | 9.95 | 10.02 | 9.95 | 10.00 | 10.00 | 116,100 |
Apr 26, 2024 | 9.99 | 9.99 | 9.93 | 9.93 | 9.93 | 170,400 |
Apr 26, 2024 | 0.07 Dividend | |||||
Apr 25, 2024 | 10.02 | 10.05 | 9.96 | 10.03 | 9.96 | 194,600 |
Apr 24, 2024 | 10.02 | 10.07 | 9.99 | 10.06 | 9.99 | 182,300 |
Apr 23, 2024 | 9.97 | 10.06 | 9.97 | 10.04 | 9.97 | 138,600 |
Apr 22, 2024 | 9.95 | 10.00 | 9.93 | 9.99 | 9.92 | 88,500 |
Apr 19, 2024 | 9.81 | 9.97 | 9.81 | 9.96 | 9.89 | 215,200 |
Apr 18, 2024 | 9.80 | 9.84 | 9.74 | 9.84 | 9.77 | 123,000 |
Apr 17, 2024 | 9.69 | 9.77 | 9.69 | 9.76 | 9.69 | 260,800 |
Apr 16, 2024 | 9.80 | 9.80 | 9.67 | 9.69 | 9.62 | 253,300 |
Apr 15, 2024 | 9.90 | 9.91 | 9.75 | 9.80 | 9.73 | 390,900 |
Apr 12, 2024 | 9.95 | 10.00 | 9.83 | 9.85 | 9.78 | 500,200 |
Apr 11, 2024 | 10.02 | 10.02 | 9.89 | 9.94 | 9.87 | 329,900 |
Apr 10, 2024 | 10.04 | 10.04 | 9.93 | 10.03 | 9.96 | 631,700 |
Apr 09, 2024 | 10.06 | 10.10 | 10.05 | 10.10 | 10.03 | 144,900 |
Apr 08, 2024 | 10.05 | 10.08 | 10.02 | 10.07 | 10.00 | 209,900 |
Apr 05, 2024 | 10.06 | 10.06 | 9.98 | 10.05 | 9.98 | 321,100 |
Apr 04, 2024 | 10.08 | 10.11 | 10.02 | 10.08 | 10.01 | 358,800 |
Apr 03, 2024 | 10.10 | 10.12 | 10.06 | 10.06 | 9.99 | 194,200 |
Apr 02, 2024 | 10.08 | 10.12 | 10.07 | 10.12 | 10.05 | 198,300 |
Apr 01, 2024 | 10.18 | 10.18 | 10.09 | 10.14 | 10.07 | 152,600 |
Mar 28, 2024 | 10.15 | 10.18 | 10.11 | 10.18 | 10.11 | 248,500 |
Mar 27, 2024 | 10.07 | 10.12 | 10.04 | 10.12 | 10.05 | 294,100 |
Mar 27, 2024 | 0.07 Dividend | |||||
Mar 26, 2024 | 10.12 | 10.12 | 10.07 | 10.08 | 9.94 | 214,900 |
Mar 25, 2024 | 10.14 | 10.14 | 10.08 | 10.13 | 9.99 | 444,000 |
Mar 22, 2024 | 10.17 | 10.19 | 10.12 | 10.14 | 10.00 | 131,600 |
Mar 21, 2024 | 10.17 | 10.22 | 10.16 | 10.17 | 10.03 | 239,300 |
Mar 20, 2024 | 10.14 | 10.18 | 10.12 | 10.16 | 10.02 | 152,200 |
Mar 19, 2024 | 10.08 | 10.16 | 10.08 | 10.12 | 9.98 | 141,400 |
Mar 18, 2024 | 10.14 | 10.14 | 10.06 | 10.10 | 9.96 | 82,800 |
Mar 15, 2024 | 10.10 | 10.13 | 10.08 | 10.12 | 9.98 | 75,200 |
Mar 14, 2024 | 10.16 | 10.16 | 10.05 | 10.09 | 9.95 | 294,000 |
Mar 13, 2024 | 10.24 | 10.25 | 10.17 | 10.19 | 10.05 | 220,500 |
Mar 12, 2024 | 10.26 | 10.26 | 10.18 | 10.20 | 10.06 | 166,600 |
Mar 11, 2024 | 10.25 | 10.27 | 10.21 | 10.27 | 10.13 | 149,400 |
Mar 08, 2024 | 10.20 | 10.24 | 10.19 | 10.24 | 10.10 | 265,700 |
Mar 07, 2024 | 10.13 | 10.20 | 10.13 | 10.20 | 10.06 | 219,500 |
Mar 06, 2024 | 10.14 | 10.16 | 10.09 | 10.12 | 9.98 | 264,100 |
Mar 05, 2024 | 10.10 | 10.16 | 10.06 | 10.08 | 9.94 | 273,000 |
Mar 04, 2024 | 10.07 | 10.08 | 10.01 | 10.08 | 9.94 | 199,000 |
Mar 01, 2024 | 10.07 | 10.08 | 10.01 | 10.07 | 9.93 | 180,100 |
Feb 29, 2024 | 10.01 | 10.08 | 10.01 | 10.05 | 9.91 | 131,500 |
Feb 28, 2024 | 10.01 | 10.04 | 9.99 | 9.99 | 9.85 | 167,100 |
Feb 27, 2024 | 10.00 | 10.04 | 9.99 | 10.02 | 9.88 | 155,000 |
Feb 27, 2024 | 0.07 Dividend | |||||
Feb 26, 2024 | 10.21 | 10.21 | 10.04 | 10.07 | 9.86 | 339,500 |
Feb 23, 2024 | 10.21 | 10.25 | 10.16 | 10.22 | 10.01 | 275,900 |
Feb 22, 2024 | 10.22 | 10.22 | 10.14 | 10.20 | 9.99 | 136,800 |
Feb 21, 2024 | 10.14 | 10.23 | 10.14 | 10.21 | 10.00 | 130,600 |
Feb 20, 2024 | 10.13 | 10.21 | 10.13 | 10.14 | 9.93 | 152,300 |
Feb 16, 2024 | 10.09 | 10.16 | 10.06 | 10.14 | 9.93 | 129,500 |
Feb 15, 2024 | 10.00 | 10.11 | 9.98 | 10.11 | 9.90 | 183,700 |
Feb 14, 2024 | 9.97 | 9.98 | 9.93 | 9.98 | 9.77 | 115,800 |
Feb 13, 2024 | 10.00 | 10.00 | 9.85 | 9.91 | 9.70 | 277,200 |
Feb 12, 2024 | 9.97 | 10.07 | 9.95 | 10.05 | 9.84 | 271,200 |
Feb 09, 2024 | 9.93 | 9.97 | 9.89 | 9.96 | 9.75 | 240,700 |
Feb 08, 2024 | 10.03 | 10.03 | 9.91 | 9.93 | 9.72 | 432,100 |
Feb 07, 2024 | 10.11 | 10.14 | 10.04 | 10.05 | 9.84 | 177,900 |
Feb 06, 2024 | 10.10 | 10.13 | 10.07 | 10.12 | 9.91 | 158,200 |
Feb 05, 2024 | 10.25 | 10.25 | 10.09 | 10.10 | 9.89 | 260,100 |
Feb 02, 2024 | 10.33 | 10.33 | 10.17 | 10.27 | 10.06 | 369,200 |
Feb 01, 2024 | 10.30 | 10.36 | 10.26 | 10.34 | 10.13 | 184,000 |
Jan 31, 2024 | 10.32 | 10.37 | 10.24 | 10.25 | 10.04 | 182,700 |
Jan 30, 2024 | 10.31 | 10.34 | 10.26 | 10.32 | 10.11 | 185,900 |
Jan 29, 2024 | 10.32 | 10.34 | 10.23 | 10.31 | 10.10 | 192,800 |
Jan 29, 2024 | 0.07 Dividend | |||||
Jan 26, 2024 | 10.33 | 10.37 | 10.33 | 10.37 | 10.09 | 241,300 |
Jan 25, 2024 | 10.31 | 10.35 | 10.28 | 10.35 | 10.07 | 246,000 |
Jan 24, 2024 | 10.30 | 10.35 | 10.23 | 10.25 | 9.97 | 356,200 |
Jan 23, 2024 | 10.26 | 10.33 | 10.26 | 10.30 | 10.02 | 93,900 |
Jan 22, 2024 | 10.31 | 10.33 | 10.23 | 10.26 | 9.98 | 207,900 |
Jan 19, 2024 | 10.28 | 10.30 | 10.22 | 10.29 | 10.01 | 136,200 |
Jan 18, 2024 | 10.30 | 10.30 | 10.22 | 10.26 | 9.98 | 276,400 |
Jan 17, 2024 | 10.41 | 10.41 | 10.26 | 10.31 | 10.03 | 354,700 |
Jan 16, 2024 | 10.46 | 10.46 | 10.39 | 10.44 | 10.15 | 236,200 |
Jan 15, 2024 | 10.41 | 10.53 | 10.40 | 10.52 | 10.23 | 81,200 |
Jan 12, 2024 | 10.45 | 10.49 | 10.41 | 10.41 | 10.13 | 142,800 |
Jan 11, 2024 | 10.53 | 10.53 | 10.37 | 10.40 | 10.12 | 251,600 |
Jan 10, 2024 | 10.50 | 10.52 | 10.46 | 10.50 | 10.21 | 82,000 |
Jan 09, 2024 | 10.53 | 10.53 | 10.46 | 10.48 | 10.19 | 264,500 |
Jan 08, 2024 | 10.48 | 10.54 | 10.45 | 10.53 | 10.24 | 213,300 |
Jan 05, 2024 | 10.43 | 10.48 | 10.39 | 10.47 | 10.18 | 221,900 |
Jan 04, 2024 | 10.43 | 10.46 | 10.40 | 10.42 | 10.14 | 159,100 |
Jan 03, 2024 | 10.40 | 10.44 | 10.36 | 10.43 | 10.14 | 153,300 |
Jan 02, 2024 | 10.29 | 10.43 | 10.29 | 10.38 | 10.10 | 228,500 |
Dec 29, 2023 | 10.25 | 10.30 | 10.24 | 10.30 | 10.02 | 101,900 |
Dec 28, 2023 | 10.22 | 10.29 | 10.22 | 10.27 | 9.99 | 116,500 |
Dec 27, 2023 | 10.24 | 10.28 | 10.22 | 10.25 | 9.97 | 293,000 |
Dec 27, 2023 | 0.07 Dividend | |||||
Dec 22, 2023 | 10.25 | 10.34 | 10.25 | 10.30 | 9.95 | 276,200 |
Dec 21, 2023 | 10.24 | 10.28 | 10.22 | 10.24 | 9.89 | 297,100 |
Dec 20, 2023 | 10.32 | 10.33 | 10.21 | 10.21 | 9.86 | 337,100 |
Dec 19, 2023 | 10.25 | 10.32 | 10.25 | 10.31 | 9.96 | 348,500 |
Dec 18, 2023 | 10.29 | 10.33 | 10.25 | 10.25 | 9.90 | 202,800 |
Dec 15, 2023 | 10.45 | 10.45 | 10.25 | 10.30 | 9.95 | 307,800 |
Dec 14, 2023 | 10.44 | 10.52 | 10.41 | 10.43 | 10.08 | 347,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |