Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.34 | 11.35 | 11.34 | 11.35 | 11.35 | 15,266 |
May 02, 2024 | 11.34 | 11.35 | 11.32 | 11.32 | 11.32 | 13,900 |
May 01, 2024 | 11.32 | 11.33 | 11.32 | 11.33 | 11.33 | 12,900 |
Apr 30, 2024 | 11.34 | 11.35 | 11.32 | 11.32 | 11.32 | 2,500 |
Apr 29, 2024 | 11.34 | 11.34 | 11.33 | 11.33 | 11.33 | 6,900 |
Apr 26, 2024 | 11.33 | 11.34 | 11.32 | 11.34 | 11.34 | 651,900 |
Apr 25, 2024 | 11.33 | 11.34 | 11.32 | 11.32 | 11.32 | 625,500 |
Apr 24, 2024 | 12.16 | 12.16 | 11.31 | 11.39 | 11.39 | 4,900 |
Apr 23, 2024 | 11.32 | 11.34 | 11.32 | 11.33 | 11.33 | 3,100 |
Apr 22, 2024 | 11.32 | 11.32 | 11.31 | 11.31 | 11.31 | 125,300 |
Apr 19, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
Apr 18, 2024 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | 200 |
Apr 17, 2024 | 11.31 | 11.32 | 11.30 | 11.30 | 11.30 | 103,100 |
Apr 16, 2024 | 11.32 | 11.32 | 11.27 | 11.30 | 11.30 | 512,900 |
Apr 15, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 25,000 |
Apr 12, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 900 |
Apr 11, 2024 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | 51,800 |
Apr 10, 2024 | 11.33 | 11.33 | 11.30 | 11.30 | 11.30 | 14,500 |
Apr 09, 2024 | 11.32 | 11.33 | 11.31 | 11.32 | 11.32 | 762,800 |
Apr 08, 2024 | 11.32 | 11.33 | 11.32 | 11.33 | 11.33 | 1,800 |
Apr 05, 2024 | 11.32 | 11.33 | 11.32 | 11.33 | 11.33 | 5,200 |
Apr 04, 2024 | 11.30 | 11.33 | 11.30 | 11.33 | 11.33 | 81,600 |
Apr 03, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 14,200 |
Apr 02, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 900 |
Apr 01, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1,800 |
Mar 28, 2024 | 11.26 | 11.27 | 11.26 | 11.27 | 11.27 | 2,100 |
Mar 27, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
Mar 26, 2024 | 11.24 | 11.28 | 11.24 | 11.28 | 11.28 | 162,800 |
Mar 25, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 146,300 |
Mar 22, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 16,000 |
Mar 21, 2024 | 11.24 | 11.26 | 11.24 | 11.26 | 11.26 | 27,500 |
Mar 20, 2024 | 11.23 | 11.24 | 11.23 | 11.24 | 11.24 | 74,900 |
Mar 19, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1,200 |
Mar 18, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
Mar 15, 2024 | 11.22 | 11.23 | 11.21 | 11.21 | 11.21 | 120,900 |
Mar 14, 2024 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | 1,700 |
Mar 13, 2024 | 11.20 | 11.22 | 11.20 | 11.22 | 11.22 | 164,200 |
Mar 12, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 75,000 |
Mar 11, 2024 | 11.18 | 11.22 | 11.16 | 11.21 | 11.21 | 815,900 |
Mar 08, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 100,000 |
Mar 07, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 500 |
Mar 06, 2024 | 11.12 | 11.12 | 11.10 | 11.12 | 11.12 | 5,200 |
Mar 05, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 50,000 |
Mar 04, 2024 | 11.10 | 11.15 | 11.10 | 11.15 | 11.15 | 3,200 |
Mar 01, 2024 | 11.13 | 11.13 | 11.12 | 11.12 | 11.12 | 1,600 |
Feb 29, 2024 | 11.11 | 11.14 | 11.10 | 11.14 | 11.14 | 3,500 |
Feb 28, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 16,600 |
Feb 27, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
Feb 26, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 100 |
Feb 23, 2024 | 11.12 | 11.13 | 11.11 | 11.11 | 11.11 | 3,500 |
Feb 22, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 17,600 |
Feb 21, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 200 |
Feb 20, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Feb 16, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Feb 15, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Feb 14, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Feb 13, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Feb 12, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 300 |
Feb 09, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 500 |
Feb 08, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1,400 |
Feb 07, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1,000 |
Feb 06, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
Feb 05, 2024 | 11.10 | 11.11 | 11.10 | 11.10 | 11.10 | 437,600 |
Feb 02, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1,200 |
Feb 01, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
Jan 31, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 700 |
Jan 30, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 334,000 |
Jan 29, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 400 |
Jan 26, 2024 | 11.10 | 11.11 | 11.10 | 11.10 | 11.10 | 1,046,400 |
Jan 25, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
Jan 24, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
Jan 23, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 40,900 |
Jan 22, 2024 | 11.08 | 11.10 | 11.08 | 11.09 | 11.09 | 14,900 |
Jan 19, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 400 |
Jan 18, 2024 | 11.07 | 11.09 | 11.07 | 11.09 | 11.09 | 52,900 |
Jan 17, 2024 | 11.08 | 11.08 | 11.07 | 11.07 | 11.07 | 4,400 |
Jan 16, 2024 | 11.05 | 11.06 | 11.05 | 11.06 | 11.06 | 53,200 |
Jan 12, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 300 |
Jan 11, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 400 |
Jan 10, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Jan 09, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 51,300 |
Jan 08, 2024 | 11.01 | 11.05 | 11.01 | 11.05 | 11.05 | 35,400 |
Jan 05, 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 3,100 |
Jan 04, 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 103,400 |
Jan 03, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 100 |
Jan 02, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Dec 29, 2023 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | 700 |
Dec 28, 2023 | 11.03 | 11.04 | 11.02 | 11.03 | 11.03 | 26,700 |
Dec 27, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Dec 26, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 300 |
Dec 22, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 200 |
Dec 21, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 100 |
Dec 20, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Dec 19, 2023 | 11.01 | 11.03 | 11.01 | 11.03 | 11.03 | 6,900 |
Dec 18, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 400 |
Dec 15, 2023 | 11.00 | 11.02 | 11.00 | 11.02 | 11.02 | 1,600 |
Dec 14, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 400 |
Dec 13, 2023 | 11.00 | 11.02 | 11.00 | 11.02 | 11.02 | 4,000 |
Dec 12, 2023 | 10.97 | 11.02 | 10.97 | 11.02 | 11.02 | 2,400 |
Dec 11, 2023 | 11.02 | 11.02 | 11.00 | 11.00 | 11.00 | 3,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |