Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 150 |
May 16, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
May 15, 2024 | 10.60 | 10.85 | 10.60 | 10.85 | 10.85 | 1,114 |
May 14, 2024 | 10.30 | 10.75 | 10.30 | 10.75 | 10.75 | 482 |
May 13, 2024 | 10.55 | 10.55 | 10.40 | 10.40 | 10.40 | 100 |
May 10, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
May 09, 2024 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | 1,288 |
May 08, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
May 07, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
May 06, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
May 03, 2024 | 10.50 | 10.50 | 9.96 | 9.96 | 9.96 | 1,360 |
May 02, 2024 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 3,504 |
Apr 30, 2024 | 10.75 | 10.95 | 10.75 | 10.95 | 10.95 | 200 |
Apr 29, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 180 |
Apr 26, 2024 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 376 |
Apr 25, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Apr 24, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Apr 23, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Apr 22, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
Apr 19, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
Apr 18, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
Apr 17, 2024 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | 90 |
Apr 16, 2024 | 11.25 | 11.40 | 11.25 | 11.40 | 11.40 | 11 |
Apr 15, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
Apr 12, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
Apr 11, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Apr 10, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Apr 09, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Apr 08, 2024 | 10.80 | 11.65 | 10.80 | 11.65 | 11.65 | 200 |
Apr 05, 2024 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 100 |
Apr 04, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
Apr 03, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 50 |
Apr 02, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Mar 28, 2024 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | 50 |
Mar 27, 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 50 |
Mar 26, 2024 | 11.70 | 12.05 | 11.70 | 12.05 | 12.05 | 210 |
Mar 25, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 50 |
Mar 22, 2024 | 11.55 | 11.90 | 11.55 | 11.90 | 11.90 | 50 |
Mar 21, 2024 | 11.65 | 11.75 | 11.65 | 11.75 | 11.75 | 50 |
Mar 20, 2024 | 11.85 | 11.95 | 11.85 | 11.95 | 11.95 | 134 |
Mar 19, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 50 |
Mar 18, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Mar 15, 2024 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 60 |
Mar 14, 2024 | 11.85 | 12.10 | 11.85 | 12.10 | 12.10 | 350 |
Mar 13, 2024 | 11.30 | 11.85 | 11.30 | 11.85 | 11.85 | 100 |
Mar 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Mar 11, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 375 |
Mar 08, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,577 |
Mar 07, 2024 | 10.90 | 11.25 | 10.90 | 11.05 | 11.05 | 280 |
Mar 06, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Mar 05, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Mar 04, 2024 | 10.75 | 10.85 | 10.75 | 10.85 | 10.85 | 277 |
Mar 01, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Feb 29, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Feb 28, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Feb 27, 2024 | 10.70 | 10.75 | 10.70 | 10.75 | 10.75 | - |
Feb 26, 2024 | 10.45 | 11.10 | 10.45 | 11.10 | 11.10 | 1,428 |
Feb 23, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Feb 22, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Feb 21, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
Feb 20, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 100 |
Feb 19, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Feb 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Feb 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Feb 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
Feb 13, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
Feb 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Feb 09, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Feb 08, 2024 | 9.88 | 9.96 | 9.88 | 9.96 | 9.96 | 60 |
Feb 07, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 65 |
Feb 06, 2024 | 9.88 | 9.92 | 9.88 | 9.88 | 9.88 | 804 |
Feb 05, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Feb 02, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
Feb 01, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
Jan 31, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Jan 30, 2024 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | 190 |
Jan 29, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Jan 26, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Jan 25, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Jan 24, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Jan 23, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Jan 22, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Jan 19, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Jan 18, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Jan 17, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Jan 16, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Jan 15, 2024 | 9.78 | 10.00 | 9.78 | 10.00 | 10.00 | 146 |
Jan 12, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
Jan 11, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
Jan 10, 2024 | 9.84 | 10.05 | 9.84 | 10.05 | 10.05 | 111 |
Jan 09, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Jan 08, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 300 |
Jan 05, 2024 | 9.70 | 9.96 | 9.70 | 9.96 | 9.96 | 200 |
Jan 04, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
Jan 03, 2024 | 9.54 | 9.76 | 9.54 | 9.76 | 9.76 | 105 |
Jan 02, 2024 | 9.48 | 9.70 | 9.48 | 9.64 | 9.64 | 300 |
Dec 29, 2023 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | 1,601 |
Dec 28, 2023 | 9.60 | 9.78 | 9.60 | 9.78 | 9.78 | 100 |
Dec 27, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 313 |
Dec 22, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |