Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 15 |
Apr 17, 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 15 |
Apr 16, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Apr 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 41 |
Apr 12, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Apr 11, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Apr 10, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Apr 09, 2024 | 10.50 | 11.00 | 10.50 | 10.50 | 10.50 | 20 |
Apr 08, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Apr 05, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Apr 04, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Apr 03, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 105 |
Apr 02, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Mar 28, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
Mar 27, 2024 | 9.94 | 11.00 | 9.94 | 9.94 | 9.94 | 500 |
Mar 26, 2024 | 9.56 | 9.94 | 9.56 | 9.94 | 9.94 | - |
Mar 25, 2024 | 9.56 | 10.20 | 9.56 | 10.20 | 10.20 | 400 |
Mar 22, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
Mar 21, 2024 | 8.42 | 9.32 | 8.42 | 9.32 | 9.32 | 125 |
Mar 20, 2024 | 8.42 | 8.82 | 8.42 | 8.82 | 8.82 | - |
Mar 19, 2024 | 8.66 | 8.84 | 8.42 | 8.84 | 8.84 | 227 |
Mar 18, 2024 | 8.74 | 9.08 | 8.64 | 9.08 | 9.08 | 220 |
Mar 15, 2024 | 8.74 | 9.16 | 8.72 | 9.16 | 9.16 | 213 |
Mar 14, 2024 | 9.16 | 9.60 | 8.72 | 9.16 | 9.16 | 207 |
Mar 13, 2024 | 9.76 | 9.76 | 9.60 | 9.60 | 9.60 | 200 |
Mar 12, 2024 | 9.76 | 9.90 | 9.76 | 9.76 | 9.76 | - |
Mar 11, 2024 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | - |
Mar 08, 2024 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | - |
Mar 07, 2024 | 9.76 | 10.20 | 9.76 | 10.20 | 10.20 | - |
Mar 06, 2024 | 9.76 | 9.90 | 9.76 | 9.90 | 9.90 | - |
Mar 05, 2024 | 9.44 | 9.90 | 9.44 | 9.90 | 9.90 | - |
Mar 04, 2024 | 9.78 | 10.25 | 9.78 | 9.90 | 9.90 | - |
Mar 01, 2024 | 9.82 | 10.50 | 9.82 | 10.25 | 10.25 | 100 |
Feb 29, 2024 | 9.82 | 10.30 | 9.82 | 10.30 | 10.30 | - |
Feb 28, 2024 | 9.82 | 10.30 | 9.82 | 10.30 | 10.30 | - |
Feb 27, 2024 | 9.82 | 10.30 | 9.82 | 10.30 | 10.30 | - |
Feb 26, 2024 | 10.00 | 10.50 | 10.00 | 10.30 | 10.30 | 200 |
Feb 23, 2024 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | - |
Feb 22, 2024 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | - |
Feb 21, 2024 | 9.96 | 10.50 | 9.96 | 10.50 | 10.50 | - |
Feb 20, 2024 | 10.10 | 10.45 | 10.10 | 10.45 | 10.45 | - |
Feb 19, 2024 | 10.10 | 10.60 | 10.10 | 10.60 | 10.60 | - |
Feb 16, 2024 | 10.10 | 10.60 | 10.10 | 10.60 | 10.60 | - |
Feb 15, 2024 | 9.64 | 10.60 | 9.64 | 10.60 | 10.60 | - |
Feb 14, 2024 | 9.50 | 10.10 | 9.50 | 10.10 | 10.10 | - |
Feb 13, 2024 | 8.86 | 9.94 | 8.86 | 9.94 | 9.94 | - |
Feb 12, 2024 | 8.88 | 9.30 | 8.88 | 9.30 | 9.30 | - |
Feb 09, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
Feb 08, 2024 | 9.36 | 9.78 | 9.36 | 9.78 | 9.78 | - |
Feb 07, 2024 | 9.30 | 9.82 | 9.30 | 9.82 | 9.82 | - |
Feb 06, 2024 | 9.28 | 10.30 | 9.28 | 9.74 | 9.74 | 10 |
Feb 05, 2024 | 9.28 | 9.72 | 9.28 | 9.72 | 9.72 | - |
Feb 02, 2024 | 9.62 | 9.90 | 9.30 | 9.72 | 9.72 | 25 |
Feb 01, 2024 | 9.44 | 10.00 | 9.30 | 10.00 | 10.00 | 210 |
Jan 31, 2024 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | - |
Jan 30, 2024 | 10.10 | 10.95 | 10.10 | 10.95 | 10.95 | 100 |
Jan 29, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Jan 26, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
Jan 25, 2024 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 300 |
Jan 24, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Jan 23, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Jan 22, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Jan 19, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Jan 18, 2024 | 10.35 | 10.85 | 10.35 | 10.85 | 10.85 | 134 |
Jan 17, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
Jan 16, 2024 | 10.35 | 11.15 | 10.35 | 10.90 | 10.90 | 125 |
Jan 15, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Jan 12, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Jan 11, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Jan 10, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Jan 09, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
Jan 08, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
Jan 05, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
Jan 04, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
Jan 03, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 45 |
Jan 02, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
Dec 29, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Dec 28, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
Dec 27, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
Dec 22, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
Dec 21, 2023 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 620 |
Dec 20, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Dec 19, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Dec 18, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Dec 15, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
Dec 14, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 500 |
Dec 13, 2023 | 10.00 | 11.60 | 10.00 | 11.60 | 11.60 | 190 |
Dec 12, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Dec 11, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Dec 08, 2023 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 180 |
Dec 07, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 700 |
Dec 06, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Dec 05, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Dec 04, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Dec 01, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Nov 30, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Nov 29, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Nov 28, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Nov 27, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
Nov 24, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |