Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | - | - | - | - | - | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | - | - | - | - | - | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
Mar 04, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
Mar 01, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
Feb 29, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
Feb 28, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
Feb 27, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
Feb 26, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
Feb 23, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
Feb 22, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
Feb 21, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
Feb 20, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
Feb 16, 2024 | 10.55 | 10.61 | 10.55 | 10.57 | 10.57 | 22,395 |
Feb 15, 2024 | 10.56 | 10.60 | 10.56 | 10.56 | 10.56 | 6,849 |
Feb 14, 2024 | 10.60 | 10.60 | 10.55 | 10.59 | 10.59 | 17,770 |
Feb 13, 2024 | 10.51 | 10.61 | 10.51 | 10.57 | 10.57 | 24,303 |
Feb 12, 2024 | 10.56 | 10.62 | 10.55 | 10.55 | 10.55 | 9,480 |
Feb 09, 2024 | 10.60 | 10.61 | 10.58 | 10.59 | 10.59 | 4,882 |
Feb 08, 2024 | 10.54 | 10.61 | 10.54 | 10.58 | 10.58 | 4,072 |
Feb 07, 2024 | 10.57 | 10.61 | 10.34 | 10.60 | 10.60 | 16,582 |
Feb 06, 2024 | 10.57 | 10.64 | 10.55 | 10.57 | 10.57 | 24,174 |
Feb 05, 2024 | 10.53 | 10.60 | 10.53 | 10.55 | 10.55 | 15,621 |
Feb 02, 2024 | 10.54 | 10.60 | 10.51 | 10.60 | 10.60 | 8,528 |
Feb 01, 2024 | 10.56 | 10.61 | 10.55 | 10.56 | 10.56 | 4,643 |
Jan 31, 2024 | 10.53 | 10.58 | 10.53 | 10.54 | 10.54 | 16,403 |
Jan 30, 2024 | 10.57 | 10.60 | 10.57 | 10.57 | 10.57 | 18,859 |
Jan 29, 2024 | 10.59 | 10.60 | 10.54 | 10.57 | 10.57 | 11,066 |
Jan 26, 2024 | 10.54 | 10.64 | 10.54 | 10.60 | 10.60 | 19,182 |
Jan 25, 2024 | 10.60 | 10.66 | 10.54 | 10.58 | 10.58 | 53,825 |
Jan 24, 2024 | 10.49 | 10.60 | 10.46 | 10.52 | 10.52 | 49,036 |
Jan 23, 2024 | 10.09 | 10.11 | 10.05 | 10.10 | 10.10 | 41,881 |
Jan 22, 2024 | 9.78 | 9.83 | 9.74 | 9.82 | 9.82 | 28,621 |
Jan 19, 2024 | 9.92 | 10.04 | 9.89 | 10.02 | 10.02 | 13,308 |
Jan 18, 2024 | 9.95 | 9.95 | 9.93 | 9.94 | 9.94 | 751 |
Jan 17, 2024 | 9.87 | 9.91 | 9.84 | 9.91 | 9.91 | 8,751 |
Jan 16, 2024 | 10.17 | 10.17 | 10.04 | 10.05 | 10.05 | 17,768 |
Jan 12, 2024 | 10.32 | 10.33 | 10.27 | 10.31 | 10.31 | 52,510 |
Jan 11, 2024 | 10.18 | 10.21 | 10.17 | 10.21 | 10.21 | 10,040 |
Jan 10, 2024 | 10.14 | 10.18 | 10.12 | 10.14 | 10.14 | 77,839 |
Jan 09, 2024 | 10.27 | 10.27 | 10.17 | 10.20 | 10.20 | 68,453 |
Jan 08, 2024 | 10.39 | 10.43 | 10.30 | 10.33 | 10.33 | 119,842 |
Jan 05, 2024 | 10.57 | 10.63 | 10.54 | 10.56 | 10.56 | 6,269 |
Jan 04, 2024 | 10.54 | 10.56 | 10.51 | 10.52 | 10.52 | 10,372 |
Jan 03, 2024 | 10.50 | 10.59 | 10.50 | 10.57 | 10.57 | 8,385 |
Jan 02, 2024 | 10.52 | 10.52 | 10.41 | 10.46 | 10.46 | 16,437 |
Dec 29, 2023 | 10.69 | 10.70 | 10.66 | 10.67 | 10.67 | 11,816 |
Dec 28, 2023 | 10.54 | 10.66 | 10.54 | 10.64 | 10.64 | 76,610 |
Dec 28, 2023 | 0.521435 Dividend | |||||
Dec 27, 2023 | 10.82 | 10.89 | 10.82 | 10.88 | 10.36 | 36,497 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |