Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | - | - | - | - | - | - |
Jul 02, 2024 | - | - | - | - | - | - |
Jul 01, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | - | - | - | - | - | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | - | - | - | - | - | - |
Jun 17, 2024 | - | - | - | - | - | - |
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | - | - | - | - | - | - |
Jun 12, 2024 | - | - | - | - | - | - |
Jun 11, 2024 | - | - | - | - | - | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | - | - | - | - | - | - |
Jun 06, 2024 | - | - | - | - | - | - |
Jun 05, 2024 | - | - | - | - | - | - |
Jun 04, 2024 | - | - | - | - | - | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | - | - | - | - | - | - |
May 28, 2024 | - | - | - | - | - | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | - | - | - | - | - | - |
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 10.71 | 10.75 | 10.60 | 10.68 | 10.68 | 2,675 |
Mar 26, 2024 | 10.71 | 10.80 | 10.71 | 10.77 | 10.77 | 2,424 |
Mar 25, 2024 | 10.81 | 10.81 | 10.70 | 10.76 | 10.76 | 898 |
Mar 22, 2024 | 10.90 | 10.90 | 10.83 | 10.83 | 10.83 | 194 |
Mar 21, 2024 | 10.87 | 10.91 | 10.87 | 10.91 | 10.91 | - |
Mar 20, 2024 | 10.69 | 10.73 | 10.67 | 10.70 | 10.70 | 641 |
Mar 19, 2024 | 10.64 | 10.66 | 10.58 | 10.66 | 10.66 | 202 |
Mar 18, 2024 | 10.58 | 10.65 | 10.58 | 10.65 | 10.65 | 3,266 |
Mar 15, 2024 | 10.68 | 10.68 | 10.56 | 10.57 | 10.57 | 181 |
Mar 14, 2024 | 10.80 | 10.80 | 10.68 | 10.72 | 10.72 | 724 |
Mar 13, 2024 | 10.84 | 10.84 | 10.80 | 10.80 | 10.80 | 733 |
Mar 12, 2024 | 10.83 | 10.86 | 10.76 | 10.83 | 10.83 | 19,050 |
Mar 11, 2024 | 10.69 | 10.76 | 10.65 | 10.76 | 10.76 | 1,619 |
Mar 08, 2024 | 10.71 | 10.79 | 10.69 | 10.71 | 10.71 | 750 |
Mar 07, 2024 | 10.64 | 10.70 | 10.64 | 10.70 | 10.70 | 472 |
Mar 06, 2024 | 10.65 | 10.70 | 10.65 | 10.69 | 10.69 | 938 |
Mar 05, 2024 | 10.80 | 10.80 | 10.50 | 10.55 | 10.55 | 1,381 |
Mar 04, 2024 | 10.92 | 10.93 | 10.85 | 10.87 | 10.87 | 765 |
Mar 01, 2024 | 10.91 | 10.92 | 10.87 | 10.92 | 10.92 | 92 |
Feb 29, 2024 | 10.69 | 10.80 | 10.68 | 10.80 | 10.80 | 573 |
Feb 28, 2024 | 10.71 | 10.71 | 10.67 | 10.69 | 10.69 | - |
Feb 27, 2024 | 10.70 | 10.77 | 10.70 | 10.77 | 10.77 | 1,782 |
Feb 26, 2024 | 10.60 | 10.70 | 10.59 | 10.70 | 10.70 | 3,000 |
Feb 23, 2024 | 10.56 | 10.63 | 10.56 | 10.62 | 10.62 | 1,664 |
Feb 22, 2024 | 10.39 | 10.56 | 10.39 | 10.56 | 10.56 | 52 |
Feb 21, 2024 | 10.51 | 10.51 | 10.32 | 10.32 | 10.32 | 594 |
Feb 20, 2024 | 10.76 | 10.76 | 10.45 | 10.55 | 10.55 | 1,407 |
Feb 19, 2024 | 10.78 | 10.80 | 10.78 | 10.80 | 10.80 | 300 |
Feb 16, 2024 | 10.94 | 10.96 | 10.88 | 10.88 | 10.88 | 390 |
Feb 15, 2024 | 10.94 | 10.97 | 10.86 | 10.86 | 10.86 | 1,091 |
Feb 14, 2024 | 10.77 | 10.88 | 10.77 | 10.88 | 10.88 | 4,831 |
Feb 13, 2024 | 11.00 | 11.00 | 10.76 | 10.82 | 10.82 | 2,621 |
Feb 12, 2024 | 11.04 | 11.10 | 11.04 | 11.10 | 11.10 | 1,850 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |