Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 11.20 | 11.21 | 11.20 | 11.20 | 11.20 | 8 |
May 09, 2024 | 11.20 | 11.20 | 11.19 | 11.20 | 11.20 | 2,000 |
May 08, 2024 | 11.19 | 11.20 | 11.19 | 11.19 | 11.19 | 20,800 |
May 07, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1,300 |
May 06, 2024 | 11.19 | 11.19 | 11.17 | 11.19 | 11.19 | 3,800 |
May 03, 2024 | 11.19 | 11.19 | 11.18 | 11.18 | 11.18 | 2,500 |
May 02, 2024 | 11.17 | 11.19 | 11.16 | 11.19 | 11.19 | 83,400 |
May 01, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
Apr 30, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
Apr 29, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
Apr 26, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
Apr 25, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 100 |
Apr 24, 2024 | 11.17 | 11.17 | 11.16 | 11.16 | 11.16 | 400 |
Apr 23, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
Apr 22, 2024 | 11.16 | 11.18 | 11.16 | 11.16 | 11.16 | 30,000 |
Apr 19, 2024 | 11.15 | 11.17 | 11.14 | 11.17 | 11.17 | 485,900 |
Apr 18, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 273,600 |
Apr 17, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
Apr 16, 2024 | 11.18 | 11.18 | 11.07 | 11.17 | 11.17 | 65,300 |
Apr 15, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
Apr 12, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
Apr 11, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
Apr 10, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
Apr 09, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 191,300 |
Apr 08, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 52,200 |
Apr 05, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 5,800 |
Apr 04, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Apr 03, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Apr 02, 2024 | 11.13 | 11.13 | 11.12 | 11.13 | 11.13 | 23,600 |
Apr 01, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Mar 28, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Mar 27, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Mar 26, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Mar 25, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Mar 22, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Mar 21, 2024 | 11.13 | 11.13 | 11.12 | 11.12 | 11.12 | 51,000 |
Mar 20, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
Mar 19, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
Mar 18, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
Mar 15, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 600 |
Mar 14, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Mar 13, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Mar 12, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Mar 11, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Mar 08, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Mar 07, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Mar 06, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Mar 05, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Mar 04, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 100 |
Mar 01, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Feb 29, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Feb 28, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 100 |
Feb 27, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 300 |
Feb 26, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 200 |
Feb 23, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 500 |
Feb 22, 2024 | 11.08 | 11.15 | 11.07 | 11.15 | 11.15 | 20,900 |
Feb 21, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 5,600 |
Feb 20, 2024 | 11.07 | 11.09 | 11.06 | 11.09 | 11.09 | 450,900 |
Feb 16, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 600 |
Feb 15, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
Feb 14, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
Feb 13, 2024 | 11.08 | 11.08 | 11.07 | 11.07 | 11.07 | 23,600 |
Feb 12, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Feb 09, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Feb 08, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Feb 07, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Feb 06, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Feb 05, 2024 | 11.10 | 11.10 | 11.08 | 11.08 | 11.08 | 2,900 |
Feb 02, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 8,700 |
Feb 01, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Jan 31, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Jan 30, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Jan 29, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Jan 26, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Jan 25, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Jan 24, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Jan 23, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Jan 22, 2024 | 11.00 | 11.09 | 11.00 | 11.08 | 11.08 | 190,500 |
Jan 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Jan 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Jan 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 200 |
Jan 16, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 100 |
Jan 12, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Jan 11, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Jan 10, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Jan 09, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Jan 08, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Jan 05, 2024 | 11.04 | 11.04 | 11.00 | 11.02 | 11.02 | 37,900 |
Jan 04, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 5,500 |
Jan 03, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
Jan 02, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
Dec 29, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
Dec 28, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
Dec 27, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 5,000 |
Dec 26, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 8,300 |
Dec 22, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
Dec 21, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 6,300 |
Dec 20, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
Dec 19, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
Dec 18, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 5,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |