Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 515 |
May 08, 2024 | 10.51 | 10.54 | 10.51 | 10.53 | 10.53 | 37,500 |
May 07, 2024 | 10.51 | 10.52 | 10.50 | 10.51 | 10.51 | 24,200 |
May 06, 2024 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | 1,200 |
May 03, 2024 | 10.66 | 10.67 | 10.59 | 10.65 | 10.65 | 8,200 |
May 02, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1,000,000 |
May 01, 2024 | 10.51 | 10.53 | 10.50 | 10.51 | 10.51 | 9,800 |
Apr 30, 2024 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 10,900 |
Apr 29, 2024 | 10.49 | 10.51 | 10.49 | 10.51 | 10.51 | 209,100 |
Apr 26, 2024 | 10.51 | 10.53 | 10.49 | 10.49 | 10.49 | 401,900 |
Apr 25, 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 125,700 |
Apr 24, 2024 | 10.49 | 10.50 | 10.49 | 10.49 | 10.49 | 160,300 |
Apr 23, 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 102,600 |
Apr 22, 2024 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 11,000 |
Apr 19, 2024 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 21,900 |
Apr 18, 2024 | 10.49 | 10.50 | 10.49 | 10.49 | 10.49 | 353,300 |
Apr 17, 2024 | 10.49 | 10.50 | 10.49 | 10.49 | 10.49 | 9,600 |
Apr 16, 2024 | 10.48 | 10.50 | 10.48 | 10.49 | 10.49 | 7,700 |
Apr 15, 2024 | 10.47 | 10.49 | 10.47 | 10.49 | 10.49 | 1,300 |
Apr 12, 2024 | 10.47 | 10.49 | 10.46 | 10.49 | 10.49 | 128,400 |
Apr 11, 2024 | 10.45 | 10.47 | 10.45 | 10.46 | 10.46 | 147,300 |
Apr 10, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 20,200 |
Apr 09, 2024 | 10.45 | 10.45 | 10.44 | 10.45 | 10.45 | 320,100 |
Apr 08, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 7,600 |
Apr 05, 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 39,900 |
Apr 04, 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 61,000 |
Apr 03, 2024 | 10.44 | 10.44 | 10.42 | 10.44 | 10.44 | 44,600 |
Apr 02, 2024 | 10.44 | 10.44 | 10.41 | 10.43 | 10.43 | 37,500 |
Apr 01, 2024 | 10.41 | 10.42 | 10.40 | 10.40 | 10.40 | 9,100 |
Mar 28, 2024 | 10.40 | 10.41 | 10.40 | 10.40 | 10.40 | 40,700 |
Mar 27, 2024 | 10.40 | 10.43 | 10.40 | 10.40 | 10.40 | 424,500 |
Mar 26, 2024 | 10.40 | 10.43 | 10.39 | 10.43 | 10.43 | 567,700 |
Mar 25, 2024 | 10.41 | 10.41 | 10.38 | 10.39 | 10.39 | 26,300 |
Mar 22, 2024 | 10.41 | 10.41 | 10.39 | 10.41 | 10.41 | 90,600 |
Mar 21, 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 14,200 |
Mar 20, 2024 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | 7,200 |
Mar 19, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10,700 |
Mar 18, 2024 | 10.45 | 10.45 | 10.41 | 10.42 | 10.42 | 7,800 |
Mar 15, 2024 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | 4,700 |
Mar 14, 2024 | 10.42 | 10.42 | 10.41 | 10.42 | 10.42 | 52,800 |
Mar 13, 2024 | 10.43 | 10.43 | 10.41 | 10.41 | 10.41 | 61,200 |
Mar 12, 2024 | 10.44 | 10.45 | 10.41 | 10.41 | 10.41 | 95,500 |
Mar 11, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
Mar 08, 2024 | 10.45 | 10.45 | 10.44 | 10.45 | 10.45 | 6,800 |
Mar 07, 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 304,000 |
Mar 06, 2024 | 10.46 | 10.46 | 10.45 | 10.46 | 10.46 | 490,200 |
Mar 05, 2024 | 10.46 | 10.46 | 10.45 | 10.46 | 10.46 | 12,100 |
Mar 04, 2024 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | 15,300 |
Mar 01, 2024 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | 29,500 |
Feb 29, 2024 | 10.46 | 10.46 | 10.44 | 10.45 | 10.45 | 35,600 |
Feb 28, 2024 | 10.47 | 10.47 | 10.43 | 10.43 | 10.43 | 405,900 |
Feb 27, 2024 | 10.47 | 10.48 | 10.46 | 10.46 | 10.46 | 771,800 |
Feb 26, 2024 | 10.55 | 10.55 | 10.47 | 10.47 | 10.47 | 10,600 |
Feb 23, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 100 |
Feb 22, 2024 | 10.69 | 10.69 | 10.48 | 10.48 | 10.48 | 200 |
Feb 21, 2024 | 10.49 | 10.49 | 10.46 | 10.46 | 10.46 | 150,100 |
Feb 20, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 57,600 |
Feb 16, 2024 | 10.46 | 10.47 | 10.46 | 10.46 | 10.46 | 36,400 |
Feb 15, 2024 | 10.48 | 10.48 | 10.46 | 10.46 | 10.46 | 32,800 |
Feb 14, 2024 | 10.47 | 10.48 | 10.47 | 10.47 | 10.47 | 231,000 |
Feb 13, 2024 | 10.46 | 10.47 | 10.46 | 10.46 | 10.46 | 813,600 |
Feb 12, 2024 | 10.47 | 10.48 | 10.47 | 10.47 | 10.47 | 225,400 |
Feb 09, 2024 | 10.47 | 10.47 | 10.46 | 10.46 | 10.46 | 55,700 |
Feb 08, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 9,900 |
Feb 07, 2024 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | 324,900 |
Feb 06, 2024 | 10.47 | 10.48 | 10.47 | 10.47 | 10.47 | 129,500 |
Feb 05, 2024 | 10.46 | 10.47 | 10.45 | 10.45 | 10.45 | 5,200 |
Feb 02, 2024 | 10.46 | 10.47 | 10.46 | 10.46 | 10.46 | 144,300 |
Feb 01, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 300 |
Jan 31, 2024 | 10.45 | 10.47 | 10.45 | 10.45 | 10.45 | 87,300 |
Jan 30, 2024 | 10.45 | 10.46 | 10.45 | 10.45 | 10.45 | 108,800 |
Jan 29, 2024 | 10.69 | 10.69 | 10.45 | 10.45 | 10.45 | 133,500 |
Jan 26, 2024 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | 56,100 |
Jan 25, 2024 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | 17,400 |
Jan 24, 2024 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | 57,800 |
Jan 23, 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 37,900 |
Jan 22, 2024 | 10.44 | 10.55 | 10.43 | 10.43 | 10.43 | 106,700 |
Jan 19, 2024 | 10.43 | 10.44 | 10.42 | 10.42 | 10.42 | 63,600 |
Jan 18, 2024 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | 5,500 |
Jan 17, 2024 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | 110,300 |
Jan 16, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 3,600 |
Jan 12, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 2,700 |
Jan 11, 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 21,700 |
Jan 10, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 16,400 |
Jan 09, 2024 | 10.69 | 10.69 | 10.41 | 10.42 | 10.42 | 5,200 |
Jan 08, 2024 | 10.64 | 10.64 | 10.40 | 10.40 | 10.40 | 177,600 |
Jan 05, 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 12,800 |
Jan 04, 2024 | 10.39 | 10.41 | 10.39 | 10.41 | 10.41 | 132,900 |
Jan 03, 2024 | 10.40 | 10.41 | 10.39 | 10.40 | 10.40 | 24,100 |
Jan 02, 2024 | 10.39 | 10.42 | 10.38 | 10.39 | 10.39 | 227,700 |
Dec 29, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Dec 28, 2023 | 10.46 | 10.46 | 10.40 | 10.40 | 10.40 | 10,300 |
Dec 27, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
Dec 26, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
Dec 22, 2023 | 10.44 | 10.44 | 10.37 | 10.37 | 10.37 | 1,700 |
Dec 21, 2023 | 10.43 | 10.74 | 10.38 | 10.40 | 10.40 | 4,800 |
Dec 20, 2023 | 10.41 | 10.45 | 10.37 | 10.37 | 10.37 | 5,400 |
Dec 19, 2023 | 10.37 | 10.41 | 10.37 | 10.41 | 10.41 | 5,100 |
Dec 18, 2023 | 10.39 | 10.41 | 10.33 | 10.41 | 10.41 | 5,500 |
Dec 15, 2023 | 10.71 | 10.71 | 10.36 | 10.36 | 10.36 | 16,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |