Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Jul 02, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
Jul 01, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Jun 28, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Jun 27, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
Jun 26, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Jun 25, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Jun 24, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
Jun 21, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
Jun 20, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Jun 18, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
Jun 17, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Jun 14, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
Jun 13, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
Jun 12, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
Jun 11, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
Jun 10, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
Jun 07, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Jun 06, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
Jun 05, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
Jun 04, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
Jun 03, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
May 31, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
May 30, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
May 29, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
May 28, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
May 24, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
May 23, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
May 22, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
May 21, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
May 20, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
May 17, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
May 16, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
May 15, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
May 14, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
May 13, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
May 10, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
May 09, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
May 08, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
May 07, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
May 06, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
May 03, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
May 02, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
May 01, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
Apr 30, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
Apr 29, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
Apr 26, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
Apr 25, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
Apr 24, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
Apr 23, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Apr 22, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
Apr 19, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Apr 18, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Apr 17, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
Apr 16, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
Apr 15, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Apr 12, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
Apr 11, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
Apr 10, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Apr 09, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
Apr 08, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
Apr 05, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Apr 04, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Apr 03, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
Apr 02, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
Apr 01, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Mar 28, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
Mar 27, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
Mar 26, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
Mar 25, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
Mar 22, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
Mar 21, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
Mar 20, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
Mar 19, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Mar 18, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Mar 15, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
Mar 14, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
Mar 13, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Mar 12, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
Mar 11, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Mar 08, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
Mar 07, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Mar 06, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
Mar 05, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
Mar 04, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Mar 01, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
Feb 29, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
Feb 28, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
Feb 27, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
Feb 26, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
Feb 23, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
Feb 22, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
Feb 21, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
Feb 20, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Feb 16, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Feb 15, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
Feb 14, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
Feb 13, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
Feb 12, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
Feb 09, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |