Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.78 | 10.78 | 10.69 | 10.69 | 10.69 | 3,100 |
Mar 27, 2024 | 10.82 | 10.83 | 10.78 | 10.78 | 10.78 | 1,665 |
Mar 26, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
Mar 25, 2024 | 11.13 | 11.15 | 11.13 | 11.15 | 11.15 | 3,407 |
Mar 22, 2024 | 10.77 | 10.91 | 10.77 | 10.86 | 10.86 | 1,143 |
Mar 21, 2024 | 10.60 | 10.77 | 10.60 | 10.77 | 10.77 | 757 |
Mar 20, 2024 | 10.90 | 10.90 | 10.83 | 10.83 | 10.83 | 461 |
Mar 19, 2024 | 10.97 | 11.00 | 10.80 | 10.90 | 10.90 | 3,393 |
Mar 18, 2024 | 12.73 | 13.00 | 10.94 | 11.00 | 11.00 | 21,755 |
Mar 15, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 14, 2024 | 10.77 | 10.80 | 10.76 | 10.77 | 10.77 | 12,302 |
Mar 13, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 16,963 |
Mar 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Mar 11, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Mar 08, 2024 | 10.62 | 10.70 | 10.60 | 10.70 | 10.70 | 11,079 |
Mar 07, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
Mar 06, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
Mar 05, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
Mar 04, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1,800 |
Mar 01, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 296 |
Feb 29, 2024 | 10.64 | 10.64 | 10.63 | 10.64 | 10.64 | 1,930 |
Feb 28, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
Feb 27, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 100 |
Feb 26, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
Feb 23, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
Feb 22, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
Feb 21, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
Feb 20, 2024 | 10.63 | 10.64 | 10.62 | 10.64 | 10.64 | 4,201 |
Feb 16, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 246 |
Feb 15, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Feb 14, 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | 1,500 |
Feb 13, 2024 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | 2,803 |
Feb 12, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Feb 09, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Feb 08, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Feb 07, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Feb 06, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Feb 05, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Feb 02, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Feb 01, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Jan 31, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Jan 30, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Jan 29, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Jan 26, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Jan 25, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Jan 24, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Jan 23, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Jan 22, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Jan 19, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Jan 18, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Jan 17, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Jan 16, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Jan 12, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Jan 11, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Jan 10, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 100 |
Jan 09, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Jan 08, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Jan 05, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Jan 04, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Jan 03, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Jan 02, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Dec 29, 2023 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | 30,232 |
Dec 28, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Dec 27, 2023 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | 4,200 |
Dec 26, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Dec 22, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Dec 21, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Dec 20, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Dec 19, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Dec 18, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Dec 15, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Dec 14, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Dec 13, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Dec 12, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Dec 11, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Dec 08, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Dec 07, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Dec 06, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Dec 05, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Dec 04, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Dec 01, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Nov 30, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Nov 29, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Nov 28, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Nov 27, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Nov 24, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 100 |
Nov 22, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
Nov 21, 2023 | 10.54 | 10.54 | 10.52 | 10.54 | 10.54 | 8,170 |
Nov 20, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
Nov 17, 2023 | 10.53 | 10.53 | 10.51 | 10.51 | 10.51 | 4,602 |
Nov 16, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Nov 15, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Nov 14, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Nov 13, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Nov 10, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Nov 09, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Nov 08, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Nov 07, 2023 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 4,309 |
Nov 06, 2023 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 16,100 |
Nov 03, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |