Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
Jun 13, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
Jun 12, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Jun 11, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
Jun 10, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Jun 07, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
Jun 06, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
Jun 05, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
Jun 04, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Jun 03, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
May 31, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
May 30, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
May 29, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
May 28, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
May 24, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
May 23, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
May 22, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
May 21, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
May 20, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
May 17, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
May 16, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
May 15, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
May 14, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
May 13, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
May 10, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
May 09, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
May 08, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
May 07, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
May 06, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
May 03, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
May 02, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
May 01, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
Apr 30, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
Apr 29, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
Apr 26, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
Apr 25, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
Apr 24, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Apr 23, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Apr 22, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
Apr 19, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
Apr 18, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
Apr 17, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
Apr 16, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
Apr 15, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
Apr 12, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
Apr 11, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Apr 10, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Apr 09, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
Apr 08, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
Apr 05, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
Apr 04, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Apr 03, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
Apr 02, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Apr 01, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
Mar 28, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Mar 27, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
Mar 26, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
Mar 25, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Mar 22, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
Mar 21, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
Mar 20, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
Mar 19, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
Mar 18, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
Mar 15, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
Mar 14, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Mar 13, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Mar 12, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
Mar 11, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Mar 08, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Mar 07, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
Mar 06, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
Mar 05, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
Mar 04, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
Mar 01, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
Feb 29, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
Feb 28, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
Feb 27, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
Feb 26, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Feb 23, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Feb 22, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
Feb 21, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
Feb 20, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
Feb 16, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Feb 15, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
Feb 14, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Feb 13, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
Feb 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Feb 09, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Feb 08, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Feb 07, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Feb 06, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
Feb 05, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
Feb 02, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Feb 01, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Jan 31, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
Jan 30, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Jan 29, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Jan 26, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Jan 25, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
Jan 24, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |