Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
May 01, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
Apr 30, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
Apr 29, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
Apr 26, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Apr 25, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
Apr 24, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
Apr 23, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
Apr 22, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
Apr 19, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
Apr 18, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
Apr 17, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
Apr 16, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Apr 15, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
Apr 12, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
Apr 11, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
Apr 10, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
Apr 09, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Apr 08, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
Apr 05, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
Apr 04, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
Apr 03, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
Apr 02, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
Apr 01, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
Mar 28, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Mar 27, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
Mar 26, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
Mar 25, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
Mar 22, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
Mar 21, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Mar 20, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
Mar 19, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
Mar 18, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
Mar 15, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Mar 14, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
Mar 13, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Mar 12, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
Mar 11, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Mar 08, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Mar 07, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
Mar 06, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
Mar 05, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
Mar 04, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Mar 01, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Feb 29, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
Feb 28, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
Feb 27, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
Feb 26, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
Feb 23, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
Feb 22, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
Feb 21, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Feb 20, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
Feb 16, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Feb 15, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
Feb 14, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
Feb 13, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Feb 12, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
Feb 09, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
Feb 08, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Feb 07, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Feb 06, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Feb 05, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
Feb 02, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Feb 01, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
Jan 31, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
Jan 30, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
Jan 29, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
Jan 26, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
Jan 25, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
Jan 24, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Jan 23, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Jan 22, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Jan 19, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Jan 18, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
Jan 17, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
Jan 16, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
Jan 15, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
Jan 12, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
Jan 11, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
Jan 10, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Jan 09, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
Jan 08, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Jan 05, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
Jan 04, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Jan 03, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
Jan 02, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Dec 29, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Dec 28, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Dec 27, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
Dec 22, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
Dec 21, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
Dec 20, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Dec 19, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
Dec 18, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Dec 15, 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
Dec 14, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
Dec 13, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
Dec 12, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
Dec 11, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |