Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 500 |
May 20, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
May 17, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
May 16, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
May 15, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
May 14, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
May 13, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
May 10, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
May 09, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
May 08, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
May 07, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
May 06, 2024 | 11.11 | 11.13 | 11.11 | 11.13 | 11.13 | 500 |
May 03, 2024 | 11.00 | 11.02 | 11.00 | 11.02 | 11.02 | 100 |
May 02, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
Apr 30, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Apr 29, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
Apr 26, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
Apr 25, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Apr 24, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
Apr 23, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
Apr 22, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Apr 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 700 |
Apr 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Apr 17, 2024 | 10.78 | 10.96 | 10.78 | 10.96 | 10.96 | 300 |
Apr 16, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
Apr 15, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Apr 12, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
Apr 11, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
Apr 10, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
Apr 09, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Apr 08, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
Apr 05, 2024 | 11.26 | 11.33 | 11.26 | 11.33 | 11.33 | 32 |
Apr 04, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Apr 03, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
Apr 02, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Mar 28, 2024 | 11.32 | 11.39 | 11.32 | 11.39 | 11.39 | 130 |
Mar 27, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
Mar 26, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Mar 25, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
Mar 22, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
Mar 21, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
Mar 20, 2024 | 11.36 | 11.39 | 11.36 | 11.39 | 11.39 | - |
Mar 19, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
Mar 18, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
Mar 15, 2024 | 11.23 | 11.97 | 11.23 | 11.97 | 11.97 | 1,650 |
Mar 14, 2024 | 11.21 | 11.21 | 11.19 | 11.19 | 11.19 | 300 |
Mar 13, 2024 | 11.10 | 11.16 | 10.91 | 11.16 | 11.16 | 1,850 |
Mar 12, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Mar 11, 2024 | 11.44 | 11.44 | 11.30 | 11.30 | 11.30 | 200 |
Mar 08, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Mar 07, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Mar 06, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
Mar 05, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Mar 04, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
Mar 01, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
Feb 29, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
Feb 28, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
Feb 27, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Feb 26, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
Feb 23, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
Feb 22, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
Feb 21, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
Feb 20, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
Feb 19, 2024 | 11.71 | 11.82 | 11.71 | 11.82 | 11.82 | 300 |
Feb 16, 2024 | 11.83 | 11.88 | 11.83 | 11.88 | 11.88 | 700 |
Feb 15, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
Feb 14, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Feb 13, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
Feb 12, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Feb 09, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
Feb 08, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Feb 07, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
Feb 06, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
Feb 05, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
Feb 02, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
Feb 01, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
Jan 31, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
Jan 30, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
Jan 29, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
Jan 26, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
Jan 25, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
Jan 24, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
Jan 23, 2024 | 12.09 | 12.16 | 12.09 | 12.16 | 12.16 | 800 |
Jan 22, 2024 | 12.04 | 12.09 | 12.04 | 12.09 | 12.09 | 700 |
Jan 19, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
Jan 18, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
Jan 17, 2024 | 11.85 | 11.97 | 11.85 | 11.97 | 11.97 | 300 |
Jan 16, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
Jan 15, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
Jan 12, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
Jan 11, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
Jan 10, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
Jan 09, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
Jan 08, 2024 | 11.78 | 12.19 | 11.78 | 12.19 | 12.19 | 1,078 |
Jan 05, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
Jan 04, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Jan 03, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
Jan 02, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Dec 29, 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
Dec 28, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |