Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 11.01 | 11.02 | 11.00 | 11.01 | 11.01 | 1,600 |
Jun 13, 2024 | 11.10 | 11.31 | 11.10 | 11.17 | 11.17 | 2,000 |
Jun 12, 2024 | 11.51 | 11.90 | 11.36 | 11.42 | 11.42 | 8,400 |
Jun 11, 2024 | 12.00 | 12.00 | 11.55 | 11.90 | 11.90 | 6,600 |
Jun 10, 2024 | 11.78 | 12.90 | 11.46 | 11.54 | 11.54 | 20,200 |
Jun 07, 2024 | 11.22 | 11.85 | 11.00 | 11.85 | 11.85 | 3,300 |
Jun 06, 2024 | 12.85 | 12.85 | 12.00 | 12.00 | 12.00 | 1,200 |
Jun 05, 2024 | 12.41 | 12.41 | 11.71 | 12.00 | 12.00 | 2,500 |
Jun 04, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1,800 |
Jun 03, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
May 31, 2024 | 11.52 | 11.99 | 11.50 | 11.99 | 11.99 | 1,300 |
May 30, 2024 | 11.20 | 12.01 | 11.20 | 11.80 | 11.80 | 4,600 |
May 29, 2024 | 12.31 | 12.31 | 12.15 | 12.20 | 12.20 | 1,500 |
May 28, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
May 24, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 100 |
May 23, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 500 |
May 22, 2024 | 12.65 | 13.91 | 11.45 | 11.50 | 11.50 | 8,000 |
May 21, 2024 | 11.71 | 13.30 | 11.21 | 12.37 | 12.37 | 5,200 |
May 20, 2024 | 11.75 | 11.81 | 11.31 | 11.81 | 11.81 | 1,700 |
May 17, 2024 | 11.94 | 13.29 | 11.94 | 12.50 | 12.50 | 1,700 |
May 16, 2024 | 11.62 | 11.62 | 11.39 | 11.39 | 11.39 | 1,700 |
May 15, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
May 14, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
May 13, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
May 10, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
May 09, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
May 08, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
May 07, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
May 06, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
May 03, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
May 02, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
May 01, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 30, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 29, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 26, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 25, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 24, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 23, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 22, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 19, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 18, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 17, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 16, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 15, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 12, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 11, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 10, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 09, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 08, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 05, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 04, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 03, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 02, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 01, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 28, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 27, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 26, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 25, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 22, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 21, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 20, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 19, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 18, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 15, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 14, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 13, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 12, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 11, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 08, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 07, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 06, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 05, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
Mar 04, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Mar 01, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Feb 29, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Feb 28, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Feb 27, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Feb 26, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Feb 23, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Feb 22, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Feb 21, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Feb 20, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Feb 16, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Feb 15, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Feb 14, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Feb 13, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Feb 12, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Feb 09, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Feb 08, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Feb 07, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Feb 06, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Feb 05, 2024 | 10.80 | 10.90 | 10.78 | 10.90 | 10.90 | 300 |
Feb 02, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Feb 01, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Jan 31, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Jan 30, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Jan 29, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Jan 26, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Jan 25, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Jan 24, 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. |