Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
Oct 03, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 300 |
Oct 02, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
Oct 01, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 900 |
Sept 30, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
Sept 27, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 400 |
Sept 26, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 600 |
Sept 25, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 600 |
Sept 24, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Sept 23, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 800 |
Sept 20, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1,400 |
Sept 19, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 300 |
Sept 18, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 6,400 |
Sept 17, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 700 |
Sept 16, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
Sept 13, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1,100 |
Sept 12, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
Sept 11, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
Sept 10, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 500 |
Sept 09, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 500 |
Sept 06, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 2,800 |
Sept 05, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 400 |
Sept 04, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 3,200 |
Sept 03, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 30,200 |
Aug 30, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 65,500 |
Aug 29, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 3,400 |
Aug 28, 2024 | 10.64 | 10.65 | 10.61 | 10.61 | 10.61 | 8,700 |
Aug 27, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1,800 |
Aug 26, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1,300 |
Aug 23, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1,300 |
Aug 22, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1,500 |
Aug 21, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Aug 20, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 600 |
Aug 19, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 800 |
Aug 16, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 900 |
Aug 15, 2024 | 10.72 | 10.72 | 10.55 | 10.55 | 10.55 | 5,400 |
Aug 14, 2024 | 11.29 | 11.29 | 11.07 | 11.07 | 11.07 | 7,100 |
Aug 13, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
Aug 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
Aug 09, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
Aug 08, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
Aug 07, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 500 |
Aug 06, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 700 |
Aug 05, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
Aug 02, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 800 |
Aug 01, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
Jul 31, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 4,900 |
Jul 30, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1,300 |
Jul 29, 2024 | 13.91 | 13.91 | 13.82 | 13.91 | 13.91 | 7,500 |
Jul 26, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 500 |
Jul 25, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1,800 |
Jul 24, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Jul 23, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 300 |
Jul 22, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1,000 |
Jul 19, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1,100 |
Jul 18, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 2,500 |
Jul 17, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 2,200 |
Jul 16, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1,700 |
Jul 15, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1,100 |
Jul 12, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1,000 |
Jul 11, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 400 |
Jul 10, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1,200 |
Jul 09, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Jul 08, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Jul 05, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Jul 03, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Jul 02, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 2,000 |
Jul 01, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Jun 28, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Jun 27, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Jun 26, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1,100 |
Jun 25, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 400 |
Jun 24, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 2,500 |
Jun 21, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 6,900 |
Jun 20, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 4,000 |
Jun 18, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1,200 |
Jun 17, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 700 |
Jun 14, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Jun 13, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 700 |
Jun 12, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1,400 |
Jun 11, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 400 |
Jun 10, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 800 |
Jun 07, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 800 |
Jun 06, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 600 |
Jun 05, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1,000 |
Jun 04, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1,200 |
Jun 03, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 400 |
May 31, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 3,400 |
May 30, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 100 |
May 29, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 2,800 |
May 28, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 3,200 |
May 24, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
May 23, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1,700 |
May 22, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
May 21, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1,400 |
May 20, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
May 17, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 2,000 |
May 16, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 300 |
May 15, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 600 |
May 14, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |