Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
May 30, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
May 29, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
May 28, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
May 24, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 164 |
May 23, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
May 22, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
May 21, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
May 20, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
May 17, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
May 16, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
May 15, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 100 |
May 14, 2024 | 11.87 | 12.05 | 11.87 | 12.05 | 12.05 | 200 |
May 13, 2024 | 11.17 | 11.24 | 11.17 | 11.24 | 11.24 | 299 |
May 10, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
May 09, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
May 08, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
May 07, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
May 06, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
May 03, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
May 02, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
May 01, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 30, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 29, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 26, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 25, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 24, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 23, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 22, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 19, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 18, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 17, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 16, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 15, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 12, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 11, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 10, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 09, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 08, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 05, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 04, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 03, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 02, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 01, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Mar 28, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Mar 28, 2024 | 51 Dividend | |||||
Mar 27, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
Mar 26, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
Mar 25, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
Mar 22, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
Mar 21, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
Mar 20, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
Mar 19, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
Mar 18, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
Mar 15, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
Mar 14, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
Mar 13, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
Mar 12, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
Mar 11, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
Mar 08, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
Mar 07, 2024 | 11.83 | 11.83 | 11.74 | 11.80 | -39.20 | 7,895 |
Mar 06, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | -39.96 | - |
Mar 05, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | -39.96 | 500 |
Mar 04, 2024 | 10.30 | 10.45 | 10.30 | 10.30 | -34.22 | 400 |
Mar 01, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -31.23 | - |
Feb 29, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -31.23 | - |
Feb 28, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -31.23 | - |
Feb 27, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -31.23 | - |
Feb 26, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -31.23 | - |
Feb 23, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -31.23 | - |
Feb 22, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -31.23 | - |
Feb 21, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -31.23 | - |
Feb 20, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -31.23 | - |
Feb 16, 2024 | 9.33 | 9.40 | 9.33 | 9.40 | -31.23 | 200 |
Feb 15, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | -29.27 | - |
Feb 14, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | -29.27 | 300 |
Feb 13, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
Feb 12, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
Feb 09, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
Feb 08, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
Feb 07, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
Feb 06, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
Feb 05, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
Feb 02, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
Feb 01, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
Jan 31, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
Jan 30, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
Jan 29, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
Jan 26, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
Jan 25, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | 1,500 |
Jan 24, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
Jan 23, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
Jan 22, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
Jan 19, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
Jan 18, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
Jan 17, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
Jan 16, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
Jan 12, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
Jan 11, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
Jan 10, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |