Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | - | - | - | - | - | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Mar 04, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Mar 01, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Feb 29, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Feb 28, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Feb 27, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Feb 26, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Feb 23, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Feb 22, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Feb 21, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Feb 20, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Feb 16, 2024 | 10.26 | 10.31 | 10.26 | 10.31 | 10.31 | 15,549 |
Feb 15, 2024 | 10.29 | 10.32 | 10.18 | 10.32 | 10.32 | 3,267 |
Feb 14, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 47 |
Feb 13, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 295 |
Feb 12, 2024 | 10.30 | 10.30 | 10.29 | 10.30 | 10.30 | 666 |
Feb 09, 2024 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 364 |
Feb 08, 2024 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 966 |
Feb 07, 2024 | 10.29 | 10.30 | 10.27 | 10.30 | 10.30 | 1,708 |
Feb 06, 2024 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 1,029 |
Feb 05, 2024 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 1,956 |
Feb 02, 2024 | 10.29 | 10.31 | 10.29 | 10.31 | 10.31 | 1,174 |
Feb 01, 2024 | 10.29 | 10.31 | 10.27 | 10.31 | 10.31 | 266,496 |
Jan 31, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 62 |
Jan 30, 2024 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | 160 |
Jan 29, 2024 | 10.26 | 10.31 | 10.22 | 10.30 | 10.30 | 27,062 |
Jan 26, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 57 |
Jan 25, 2024 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 218 |
Jan 24, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 46 |
Jan 23, 2024 | 10.21 | 10.25 | 10.21 | 10.25 | 10.25 | 3,908 |
Jan 22, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,540 |
Jan 19, 2024 | 10.29 | 10.31 | 10.29 | 10.30 | 10.30 | 4,679 |
Jan 18, 2024 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 243 |
Jan 17, 2024 | 10.18 | 10.27 | 10.18 | 10.27 | 10.27 | 161 |
Jan 16, 2024 | 10.39 | 10.39 | 10.36 | 10.36 | 10.36 | 2,258 |
Jan 12, 2024 | 10.69 | 10.69 | 10.60 | 10.60 | 10.60 | 273 |
Jan 11, 2024 | 10.70 | 10.75 | 10.69 | 10.75 | 10.75 | 10,737 |
Jan 10, 2024 | 10.74 | 10.92 | 10.74 | 10.92 | 10.92 | 9,470 |
Jan 09, 2024 | 10.54 | 10.57 | 10.24 | 10.24 | 10.24 | 2,306 |
Jan 08, 2024 | 10.60 | 10.62 | 10.60 | 10.62 | 10.62 | 441 |
Jan 05, 2024 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | 1,595 |
Jan 04, 2024 | 10.59 | 10.61 | 10.56 | 10.57 | 10.57 | 3,574 |
Jan 03, 2024 | 10.51 | 10.51 | 10.22 | 10.22 | 10.22 | 1,727 |
Jan 02, 2024 | 10.61 | 10.61 | 10.59 | 10.59 | 10.59 | 237 |
Dec 29, 2023 | 10.71 | 10.71 | 10.64 | 10.64 | 10.64 | 6,314 |
Dec 28, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 854 |
Dec 28, 2023 | 0.0678 Dividend | |||||
Dec 27, 2023 | 10.83 | 10.83 | 10.82 | 10.82 | 10.75 | 684 |
Dec 26, 2023 | 10.68 | 10.77 | 10.68 | 10.77 | 10.70 | 3,771 |
Dec 22, 2023 | 10.72 | 10.72 | 10.71 | 10.71 | 10.64 | 734 |
Dec 21, 2023 | 10.65 | 10.68 | 10.63 | 10.68 | 10.61 | 2,883 |
Dec 20, 2023 | 10.50 | 10.50 | 10.48 | 10.48 | 10.41 | 987 |
Dec 19, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.55 | 71 |
Dec 18, 2023 | 10.54 | 10.56 | 10.51 | 10.56 | 10.49 | 1,894 |
Dec 15, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.56 | 72 |
Dec 14, 2023 | 10.77 | 10.82 | 10.77 | 10.79 | 10.72 | 1,827 |
Dec 13, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.50 | 30 |
Dec 12, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.36 | 68 |
Dec 11, 2023 | 10.48 | 10.50 | 10.46 | 10.50 | 10.43 | 11,881 |
Dec 08, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.48 | 433 |
Dec 07, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.47 | 2,507 |
Dec 06, 2023 | 10.63 | 10.63 | 10.50 | 10.50 | 10.43 | 574 |
Dec 05, 2023 | 10.50 | 10.50 | 10.48 | 10.48 | 10.41 | 620 |
Dec 04, 2023 | 10.42 | 10.51 | 10.42 | 10.51 | 10.45 | 1,539 |
Dec 01, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.46 | 117 |
Nov 30, 2023 | 10.40 | 10.46 | 10.40 | 10.46 | 10.39 | 935 |
Nov 29, 2023 | 10.54 | 10.54 | 10.52 | 10.52 | 10.45 | 562 |
Nov 28, 2023 | 10.48 | 10.49 | 10.48 | 10.49 | 10.43 | 3,236 |
Nov 27, 2023 | 10.34 | 10.38 | 10.34 | 10.38 | 10.32 | 1,354 |
Nov 24, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.24 | 76 |
Nov 22, 2023 | 10.20 | 10.21 | 10.20 | 10.21 | 10.15 | 149 |
Nov 21, 2023 | 10.25 | 10.25 | 10.22 | 10.22 | 10.15 | 301 |
Nov 20, 2023 | 10.30 | 10.31 | 10.29 | 10.30 | 10.24 | 5,161 |
Nov 17, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.15 | 992 |
Nov 16, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.07 | 147 |
Nov 15, 2023 | 10.17 | 10.17 | 10.15 | 10.15 | 10.09 | 1,075 |
Nov 14, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.20 | 29 |
Nov 13, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 9.96 | 45 |
Nov 10, 2023 | 9.92 | 9.99 | 9.92 | 9.98 | 9.92 | 14,503 |
Nov 09, 2023 | 9.98 | 10.01 | 9.95 | 9.95 | 9.89 | 4,247 |
Nov 08, 2023 | 9.95 | 9.96 | 9.94 | 9.94 | 9.88 | 525 |
Nov 07, 2023 | 9.95 | 9.95 | 9.91 | 9.91 | 9.85 | 7,944 |
Nov 06, 2023 | 10.17 | 10.17 | 10.13 | 10.13 | 10.07 | 3,587 |
Nov 03, 2023 | 10.08 | 10.15 | 10.08 | 10.15 | 10.09 | 999 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |