Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 3 |
May 01, 2024 | 10.57 | 10.57 | 10.56 | 10.56 | 10.56 | 3,900 |
Apr 30, 2024 | 10.57 | 10.59 | 10.56 | 10.59 | 10.59 | 2,800 |
Apr 29, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
Apr 26, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 200 |
Apr 25, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 4,500 |
Apr 24, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 700 |
Apr 23, 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 4,400 |
Apr 22, 2024 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | 6,400 |
Apr 19, 2024 | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | 178,900 |
Apr 18, 2024 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | 72,100 |
Apr 17, 2024 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | 15,300 |
Apr 16, 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 4,900 |
Apr 15, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 16,600 |
Apr 12, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 200 |
Apr 11, 2024 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | 40,300 |
Apr 10, 2024 | 10.65 | 10.65 | 10.53 | 10.54 | 10.54 | 50,700 |
Apr 09, 2024 | 10.53 | 10.54 | 10.53 | 10.53 | 10.53 | 54,400 |
Apr 08, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 400 |
Apr 05, 2024 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | 2,800 |
Apr 04, 2024 | 10.52 | 10.54 | 10.52 | 10.54 | 10.54 | 51,100 |
Apr 03, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
Apr 02, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
Apr 01, 2024 | 10.54 | 10.54 | 10.51 | 10.51 | 10.51 | 5,300 |
Mar 28, 2024 | 10.52 | 10.52 | 10.51 | 10.52 | 10.52 | 1,300 |
Mar 27, 2024 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | 600 |
Mar 26, 2024 | 10.51 | 10.52 | 10.50 | 10.52 | 10.52 | 33,800 |
Mar 25, 2024 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 2,300 |
Mar 22, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
Mar 21, 2024 | 10.52 | 10.52 | 10.51 | 10.52 | 10.52 | 31,000 |
Mar 20, 2024 | 10.52 | 10.52 | 10.50 | 10.52 | 10.52 | 194,500 |
Mar 19, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 500 |
Mar 18, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 3,700 |
Mar 15, 2024 | 10.51 | 10.51 | 10.50 | 10.51 | 10.51 | 134,000 |
Mar 14, 2024 | 10.51 | 10.51 | 10.50 | 10.51 | 10.51 | 14,100 |
Mar 13, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 700 |
Mar 12, 2024 | 10.52 | 10.52 | 10.49 | 10.51 | 10.51 | 362,300 |
Mar 11, 2024 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | 300 |
Mar 08, 2024 | 10.48 | 10.55 | 10.48 | 10.55 | 10.55 | 4,700 |
Mar 07, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 200 |
Mar 06, 2024 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 55,400 |
Mar 05, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 75,100 |
Mar 04, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 200 |
Mar 01, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 200 |
Feb 29, 2024 | 10.50 | 10.50 | 10.47 | 10.47 | 10.47 | 300 |
Feb 28, 2024 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | 1,300 |
Feb 27, 2024 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | 3,000 |
Feb 26, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 6,900 |
Feb 23, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 168,600 |
Feb 22, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1,700 |
Feb 21, 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 71,200 |
Feb 20, 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 1,400 |
Feb 16, 2024 | 10.44 | 10.45 | 10.43 | 10.44 | 10.44 | 1,100 |
Feb 15, 2024 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | 1,900 |
Feb 14, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 136,300 |
Feb 13, 2024 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 900 |
Feb 12, 2024 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | 5,700 |
Feb 09, 2024 | 10.43 | 10.44 | 10.43 | 10.43 | 10.43 | 36,500 |
Feb 08, 2024 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 5,800 |
Feb 07, 2024 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | 107,100 |
Feb 06, 2024 | 10.43 | 10.44 | 10.42 | 10.44 | 10.44 | 703,700 |
Feb 05, 2024 | 10.43 | 10.44 | 10.41 | 10.43 | 10.43 | 197,600 |
Feb 02, 2024 | 10.43 | 10.43 | 10.41 | 10.42 | 10.42 | 19,600 |
Feb 01, 2024 | 10.43 | 10.44 | 10.41 | 10.42 | 10.42 | 19,200 |
Jan 31, 2024 | 10.45 | 10.45 | 10.41 | 10.41 | 10.41 | 156,200 |
Jan 30, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 8,000 |
Jan 29, 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 408,600 |
Jan 26, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
Jan 25, 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 8,800 |
Jan 24, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 58,200 |
Jan 23, 2024 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | 108,500 |
Jan 22, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 200 |
Jan 19, 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 5,000 |
Jan 18, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 200 |
Jan 17, 2024 | 10.41 | 10.44 | 10.41 | 10.44 | 10.44 | 266,000 |
Jan 16, 2024 | 10.41 | 10.43 | 10.41 | 10.41 | 10.41 | 3,100 |
Jan 12, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 98,100 |
Jan 11, 2024 | 10.41 | 10.42 | 10.41 | 10.41 | 10.41 | 86,200 |
Jan 10, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 91,900 |
Jan 09, 2024 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | 15,700 |
Jan 08, 2024 | 10.43 | 10.44 | 10.41 | 10.41 | 10.41 | 170,400 |
Jan 05, 2024 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | 6,600 |
Jan 04, 2024 | 10.41 | 10.43 | 10.41 | 10.42 | 10.42 | 351,300 |
Jan 03, 2024 | 10.41 | 10.42 | 10.41 | 10.41 | 10.41 | 5,800 |
Jan 02, 2024 | 10.39 | 10.41 | 10.39 | 10.41 | 10.41 | 27,700 |
Dec 29, 2023 | 10.41 | 10.41 | 10.38 | 10.38 | 10.38 | 76,200 |
Dec 28, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 200 |
Dec 27, 2023 | 10.41 | 10.42 | 10.41 | 10.41 | 10.41 | 260,900 |
Dec 26, 2023 | 10.39 | 10.41 | 10.39 | 10.40 | 10.40 | 77,000 |
Dec 22, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 100 |
Dec 21, 2023 | 10.40 | 10.41 | 10.39 | 10.39 | 10.39 | 26,100 |
Dec 20, 2023 | 10.41 | 10.41 | 10.40 | 10.41 | 10.41 | 6,200 |
Dec 19, 2023 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 300 |
Dec 18, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 7,300 |
Dec 15, 2023 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 41,500 |
Dec 14, 2023 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 346,200 |
Dec 13, 2023 | 10.40 | 10.41 | 10.40 | 10.40 | 10.40 | 218,800 |
Dec 12, 2023 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 1,600 |
Dec 11, 2023 | 10.39 | 10.40 | 10.38 | 10.40 | 10.40 | 3,800 |
Dec 08, 2023 | 10.37 | 10.39 | 10.37 | 10.39 | 10.39 | 109,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |