Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
May 01, 2024 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | 2,200 |
Apr 30, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Apr 29, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Apr 26, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1,200 |
Apr 25, 2024 | 11.46 | 11.48 | 11.46 | 11.48 | 11.48 | 35,100 |
Apr 24, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 16,500 |
Apr 23, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 300 |
Apr 22, 2024 | 11.41 | 11.48 | 11.41 | 11.45 | 11.45 | 21,900 |
Apr 19, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
Apr 18, 2024 | 11.42 | 11.42 | 11.41 | 11.41 | 11.41 | 19,200 |
Apr 17, 2024 | 11.38 | 11.41 | 11.38 | 11.41 | 11.41 | 800 |
Apr 16, 2024 | 11.35 | 11.42 | 11.35 | 11.41 | 11.41 | 16,100 |
Apr 15, 2024 | 11.21 | 11.21 | 11.19 | 11.21 | 11.21 | 13,000 |
Apr 12, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
Apr 11, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 100 |
Apr 10, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
Apr 09, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 300 |
Apr 08, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Apr 05, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Apr 04, 2024 | 11.16 | 11.25 | 11.16 | 11.22 | 11.22 | 8,500 |
Apr 03, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1,300 |
Apr 02, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
Apr 01, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
Mar 28, 2024 | 11.14 | 11.16 | 11.13 | 11.15 | 11.15 | 89,800 |
Mar 27, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Mar 26, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Mar 25, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Mar 22, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Mar 21, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2,000 |
Mar 20, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 26,100 |
Mar 19, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 200 |
Mar 18, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Mar 15, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Mar 14, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Mar 13, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Mar 12, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Mar 11, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Mar 08, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Mar 07, 2024 | 11.22 | 11.22 | 11.21 | 11.22 | 11.22 | 12,300 |
Mar 06, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
Mar 05, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
Mar 04, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2,000 |
Mar 01, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Feb 29, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Feb 28, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Feb 27, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Feb 26, 2024 | 11.18 | 11.20 | 11.18 | 11.20 | 11.20 | 4,100 |
Feb 23, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
Feb 22, 2024 | 11.18 | 11.19 | 11.18 | 11.19 | 11.19 | 1,000 |
Feb 21, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Feb 20, 2024 | 11.15 | 11.15 | 11.13 | 11.13 | 11.13 | 600 |
Feb 16, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Feb 15, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 4,800 |
Feb 14, 2024 | 11.12 | 11.12 | 11.11 | 11.12 | 11.12 | 98,600 |
Feb 13, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Feb 12, 2024 | 11.13 | 11.13 | 11.12 | 11.12 | 11.12 | 14,000 |
Feb 09, 2024 | 11.11 | 11.11 | 11.10 | 11.10 | 11.10 | 24,100 |
Feb 08, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Feb 07, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1,900 |
Feb 06, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 100 |
Feb 05, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Feb 02, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Feb 01, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Jan 31, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Jan 30, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Jan 29, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Jan 26, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Jan 25, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 23,500 |
Jan 24, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Jan 23, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Jan 22, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Jan 19, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 300 |
Jan 18, 2024 | 11.12 | 11.13 | 11.12 | 11.13 | 11.13 | 2,100 |
Jan 17, 2024 | 11.10 | 11.12 | 11.10 | 11.10 | 11.10 | 2,300 |
Jan 16, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 700 |
Jan 12, 2024 | 11.09 | 11.09 | 11.07 | 11.09 | 11.09 | 2,800 |
Jan 11, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Jan 10, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 14,600 |
Jan 09, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
Jan 08, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 5,400 |
Jan 05, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Jan 04, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1,100 |
Jan 03, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
Jan 02, 2024 | 11.05 | 11.05 | 11.04 | 11.04 | 11.04 | 4,700 |
Dec 29, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Dec 28, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Dec 27, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2,000 |
Dec 26, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
Dec 22, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
Dec 21, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 3,800 |
Dec 20, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
Dec 19, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 200 |
Dec 18, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Dec 15, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Dec 14, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 6,100 |
Dec 13, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 4,000 |
Dec 12, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 6,900 |
Dec 11, 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 200 |
Dec 08, 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |