Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 231 |
May 02, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 100 |
May 01, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 200 |
Apr 30, 2024 | 10.93 | 10.93 | 10.91 | 10.91 | 10.91 | 1,400 |
Apr 29, 2024 | 10.92 | 10.93 | 10.92 | 10.93 | 10.93 | 50,500 |
Apr 26, 2024 | 10.89 | 10.93 | 10.89 | 10.92 | 10.92 | 10,700 |
Apr 25, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 700 |
Apr 24, 2024 | 10.93 | 10.93 | 10.89 | 10.93 | 10.93 | 1,700 |
Apr 23, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Apr 22, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 200 |
Apr 19, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Apr 18, 2024 | 10.91 | 10.93 | 10.91 | 10.92 | 10.92 | 800 |
Apr 17, 2024 | 10.93 | 10.93 | 10.89 | 10.93 | 10.93 | 1,000 |
Apr 16, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 9,800 |
Apr 15, 2024 | 10.92 | 10.92 | 10.89 | 10.92 | 10.92 | 6,800 |
Apr 12, 2024 | 10.92 | 10.92 | 10.90 | 10.92 | 10.92 | 5,500 |
Apr 11, 2024 | 10.89 | 10.91 | 10.89 | 10.89 | 10.89 | 394,700 |
Apr 10, 2024 | 10.87 | 10.90 | 10.87 | 10.89 | 10.89 | 16,800 |
Apr 09, 2024 | 10.91 | 10.91 | 10.87 | 10.90 | 10.90 | 151,100 |
Apr 08, 2024 | 10.90 | 10.90 | 10.89 | 10.90 | 10.90 | 11,300 |
Apr 05, 2024 | 10.92 | 10.92 | 10.89 | 10.89 | 10.89 | 400 |
Apr 04, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2,900 |
Apr 03, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Apr 02, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Apr 01, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 200 |
Mar 28, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 600 |
Mar 27, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 20,100 |
Mar 26, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 900 |
Mar 25, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Mar 22, 2024 | 10.89 | 10.89 | 10.80 | 10.81 | 10.81 | 34,100 |
Mar 21, 2024 | 10.81 | 10.88 | 10.81 | 10.83 | 10.83 | 16,100 |
Mar 20, 2024 | 10.77 | 10.78 | 10.77 | 10.78 | 10.78 | 17,300 |
Mar 19, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
Mar 18, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 400 |
Mar 15, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 400 |
Mar 14, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
Mar 13, 2024 | 10.78 | 10.79 | 10.77 | 10.78 | 10.78 | 42,700 |
Mar 12, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 25,200 |
Mar 11, 2024 | 10.78 | 10.78 | 10.76 | 10.78 | 10.78 | 60,300 |
Mar 08, 2024 | 10.75 | 10.76 | 10.75 | 10.76 | 10.76 | 3,200 |
Mar 07, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2,900 |
Mar 06, 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | 23,400 |
Mar 05, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1,000 |
Mar 04, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 4,500 |
Mar 01, 2024 | 10.76 | 10.78 | 10.73 | 10.73 | 10.73 | 55,500 |
Feb 29, 2024 | 10.74 | 10.75 | 10.73 | 10.74 | 10.74 | 72,100 |
Feb 28, 2024 | 10.73 | 10.74 | 10.73 | 10.73 | 10.73 | 4,900 |
Feb 27, 2024 | 10.75 | 10.78 | 10.73 | 10.74 | 10.74 | 14,700 |
Feb 26, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 6,800 |
Feb 23, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 100 |
Feb 22, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 500 |
Feb 21, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1,000 |
Feb 20, 2024 | 10.73 | 10.74 | 10.73 | 10.73 | 10.73 | 33,800 |
Feb 16, 2024 | 10.71 | 10.72 | 10.71 | 10.72 | 10.72 | 4,700 |
Feb 15, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 4,300 |
Feb 14, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
Feb 13, 2024 | 10.72 | 10.73 | 10.72 | 10.72 | 10.72 | 115,600 |
Feb 12, 2024 | 10.72 | 10.73 | 10.71 | 10.73 | 10.73 | 324,700 |
Feb 09, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 400 |
Feb 08, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
Feb 07, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
Feb 06, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1,300 |
Feb 05, 2024 | 10.72 | 10.72 | 10.70 | 10.71 | 10.71 | 11,700 |
Feb 02, 2024 | 10.72 | 10.74 | 10.72 | 10.72 | 10.72 | 17,800 |
Feb 01, 2024 | 10.71 | 10.73 | 10.71 | 10.72 | 10.72 | 2,900 |
Jan 31, 2024 | 10.74 | 10.74 | 10.72 | 10.72 | 10.72 | 23,000 |
Jan 30, 2024 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | 20,000 |
Jan 29, 2024 | 10.72 | 10.72 | 10.71 | 10.71 | 10.71 | 12,500 |
Jan 26, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 100 |
Jan 25, 2024 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | 4,100 |
Jan 24, 2024 | 10.71 | 10.72 | 10.70 | 10.71 | 10.71 | 174,500 |
Jan 23, 2024 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | 600 |
Jan 22, 2024 | 10.73 | 10.73 | 10.69 | 10.69 | 10.69 | 12,700 |
Jan 19, 2024 | 10.69 | 10.74 | 10.69 | 10.74 | 10.74 | 11,300 |
Jan 18, 2024 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | 2,200 |
Jan 17, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
Jan 16, 2024 | 10.72 | 10.73 | 10.69 | 10.69 | 10.69 | 2,000 |
Jan 12, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 300 |
Jan 11, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 700 |
Jan 10, 2024 | 10.68 | 10.80 | 10.68 | 10.70 | 10.70 | 9,600 |
Jan 09, 2024 | 10.70 | 10.75 | 10.69 | 10.69 | 10.69 | 5,700 |
Jan 08, 2024 | 10.69 | 10.74 | 10.69 | 10.70 | 10.70 | 17,200 |
Jan 05, 2024 | 10.72 | 10.75 | 10.69 | 10.69 | 10.69 | 3,400 |
Jan 04, 2024 | 10.75 | 10.75 | 10.69 | 10.69 | 10.69 | 2,600 |
Jan 03, 2024 | 10.72 | 10.75 | 10.69 | 10.75 | 10.75 | 2,900 |
Jan 02, 2024 | 10.69 | 10.72 | 10.69 | 10.72 | 10.72 | 1,000,400 |
Dec 29, 2023 | 10.69 | 10.74 | 10.68 | 10.74 | 10.74 | 574,100 |
Dec 28, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 400 |
Dec 27, 2023 | 10.70 | 10.74 | 10.70 | 10.70 | 10.70 | 1,000 |
Dec 26, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 200 |
Dec 22, 2023 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | 11,000 |
Dec 21, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
Dec 20, 2023 | 10.79 | 10.79 | 10.69 | 10.69 | 10.69 | 300 |
Dec 19, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 500 |
Dec 18, 2023 | 10.79 | 10.80 | 10.68 | 10.69 | 10.69 | 10,300 |
Dec 15, 2023 | 10.79 | 10.79 | 10.70 | 10.70 | 10.70 | 150,600 |
Dec 14, 2023 | 10.68 | 10.68 | 10.67 | 10.68 | 10.68 | 8,800 |
Dec 13, 2023 | 10.80 | 10.80 | 10.68 | 10.68 | 10.68 | 2,300 |
Dec 12, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 2,400 |
Dec 11, 2023 | 10.67 | 10.80 | 10.65 | 10.66 | 10.66 | 84,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |