Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 10.81 | 10.81 | 10.75 | 10.75 | 10.75 | 1,770,900 |
Apr 18, 2024 | 10.79 | 10.80 | 10.78 | 10.80 | 10.80 | 304,400 |
Apr 17, 2024 | 10.78 | 10.79 | 10.78 | 10.79 | 10.79 | 37,100 |
Apr 16, 2024 | 10.78 | 10.80 | 10.78 | 10.78 | 10.78 | 801,800 |
Apr 15, 2024 | 10.67 | 10.77 | 10.67 | 10.75 | 10.75 | 43,600 |
Apr 12, 2024 | 10.77 | 10.78 | 10.76 | 10.77 | 10.77 | 73,100 |
Apr 11, 2024 | 10.76 | 10.78 | 10.76 | 10.77 | 10.77 | 3,600 |
Apr 10, 2024 | 10.78 | 10.78 | 10.77 | 10.77 | 10.77 | 1,567,500 |
Apr 09, 2024 | 10.77 | 10.78 | 10.77 | 10.77 | 10.77 | 252,100 |
Apr 08, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 900 |
Apr 05, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 2,600 |
Apr 04, 2024 | 10.77 | 10.78 | 10.76 | 10.78 | 10.78 | 924,000 |
Apr 03, 2024 | 10.78 | 10.78 | 10.77 | 10.77 | 10.77 | 740,100 |
Apr 02, 2024 | 10.76 | 10.78 | 10.76 | 10.78 | 10.78 | 400 |
Apr 01, 2024 | 10.76 | 10.80 | 10.76 | 10.78 | 10.78 | 393,800 |
Mar 28, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 2,100 |
Mar 27, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 75,000 |
Mar 26, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 17,600 |
Mar 25, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 200 |
Mar 22, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1,800 |
Mar 21, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 25,500 |
Mar 20, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1,300 |
Mar 19, 2024 | 10.77 | 10.77 | 10.76 | 10.76 | 10.76 | 52,200 |
Mar 18, 2024 | 10.80 | 10.80 | 10.76 | 10.76 | 10.76 | 8,900 |
Mar 15, 2024 | 10.75 | 10.77 | 10.75 | 10.76 | 10.76 | 5,200 |
Mar 14, 2024 | 10.76 | 10.80 | 10.76 | 10.80 | 10.80 | 5,800 |
Mar 13, 2024 | 10.76 | 10.76 | 10.75 | 10.75 | 10.75 | 89,200 |
Mar 12, 2024 | 10.74 | 10.75 | 10.73 | 10.75 | 10.75 | 4,100 |
Mar 11, 2024 | 10.73 | 10.74 | 10.73 | 10.73 | 10.73 | 800 |
Mar 08, 2024 | 10.73 | 10.75 | 10.73 | 10.75 | 10.75 | 6,700 |
Mar 07, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 400 |
Mar 06, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 300 |
Mar 05, 2024 | 10.76 | 10.76 | 10.73 | 10.73 | 10.73 | 800 |
Mar 04, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 400 |
Mar 01, 2024 | 10.74 | 10.74 | 10.73 | 10.74 | 10.74 | 16,300 |
Feb 29, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
Feb 28, 2024 | 10.72 | 10.72 | 10.71 | 10.71 | 10.71 | 4,400 |
Feb 27, 2024 | 10.75 | 10.75 | 10.72 | 10.75 | 10.75 | 3,800 |
Feb 26, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1,300 |
Feb 23, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Feb 22, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Feb 21, 2024 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | 120,900 |
Feb 20, 2024 | 10.70 | 10.70 | 10.67 | 10.67 | 10.67 | 1,100 |
Feb 16, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
Feb 15, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
Feb 14, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 900 |
Feb 13, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 200 |
Feb 12, 2024 | 10.72 | 10.73 | 10.72 | 10.73 | 10.73 | 5,800 |
Feb 09, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 400 |
Feb 08, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 300 |
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 | - |
Feb 05, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 200 |
Feb 02, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 87,500 |
Feb 01, 2024 | 10.68 | 10.71 | 10.68 | 10.69 | 10.69 | 38,200 |
Jan 31, 2024 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | 12,400 |
Jan 30, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 50,800 |
Jan 29, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 350,300 |
Jan 26, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 15,600 |
Jan 25, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
Jan 24, 2024 | 10.71 | 10.71 | 10.68 | 10.68 | 10.68 | 1,100 |
Jan 23, 2024 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | 300 |
Jan 22, 2024 | 10.69 | 10.69 | 10.68 | 10.69 | 10.69 | 6,300 |
Jan 19, 2024 | 10.67 | 10.71 | 10.67 | 10.71 | 10.71 | 73,900 |
Jan 18, 2024 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 45,900 |
Jan 17, 2024 | 10.67 | 10.68 | 10.67 | 10.67 | 10.67 | 14,400 |
Jan 16, 2024 | 10.66 | 10.68 | 10.66 | 10.68 | 10.68 | 240,600 |
Jan 12, 2024 | 10.70 | 10.70 | 10.66 | 10.68 | 10.68 | 10,800 |
Jan 11, 2024 | 10.65 | 10.69 | 10.65 | 10.68 | 10.68 | 11,800 |
Jan 10, 2024 | 10.68 | 10.70 | 10.66 | 10.68 | 10.68 | 694,500 |
Jan 09, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 38,700 |
Jan 08, 2024 | 10.69 | 10.69 | 10.65 | 10.65 | 10.65 | 1,200 |
Jan 05, 2024 | 10.69 | 10.69 | 10.64 | 10.66 | 10.66 | 900 |
Jan 04, 2024 | 10.65 | 10.65 | 10.63 | 10.63 | 10.63 | 8,300 |
Jan 03, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
Jan 02, 2024 | 10.69 | 10.69 | 10.63 | 10.63 | 10.63 | 226,500 |
Dec 29, 2023 | 10.62 | 10.63 | 10.62 | 10.62 | 10.62 | 147,100 |
Dec 28, 2023 | 10.62 | 10.62 | 10.59 | 10.60 | 10.60 | 6,200 |
Dec 27, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 24,200 |
Dec 26, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 300 |
Dec 22, 2023 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | 2,900 |
Dec 21, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 200 |
Dec 20, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 400 |
Dec 19, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Dec 18, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1,000 |
Dec 15, 2023 | 10.58 | 10.62 | 10.58 | 10.62 | 10.62 | 300 |
Dec 14, 2023 | 10.69 | 10.69 | 10.61 | 10.64 | 10.64 | 609,400 |
Dec 13, 2023 | 10.63 | 10.63 | 10.60 | 10.60 | 10.60 | 400 |
Dec 12, 2023 | 10.68 | 10.68 | 10.61 | 10.61 | 10.61 | 351,500 |
Dec 11, 2023 | 10.64 | 10.64 | 10.60 | 10.60 | 10.60 | 601,200 |
Dec 08, 2023 | 10.60 | 10.62 | 10.60 | 10.62 | 10.62 | 400 |
Dec 07, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Dec 06, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Dec 05, 2023 | 10.64 | 10.64 | 10.62 | 10.62 | 10.62 | 900 |
Dec 04, 2023 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 400 |
Dec 01, 2023 | 10.67 | 10.67 | 10.58 | 10.58 | 10.58 | 2,800 |
Nov 30, 2023 | 10.65 | 10.67 | 10.58 | 10.67 | 10.67 | 8,600 |
Nov 29, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 800 |
Nov 28, 2023 | 10.56 | 10.57 | 10.56 | 10.57 | 10.57 | 36,100 |
Nov 27, 2023 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 1,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |