Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
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 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Apr 30, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Apr 29, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Apr 26, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Apr 25, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Apr 24, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Apr 23, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Apr 22, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Apr 19, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Apr 18, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Apr 17, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Apr 16, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Apr 15, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 245 |
Apr 12, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Apr 11, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Apr 10, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Apr 09, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Apr 08, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Apr 05, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Apr 04, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Apr 03, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Apr 02, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Apr 01, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Mar 28, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Mar 27, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Mar 26, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 174 |
Mar 25, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Mar 22, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Mar 21, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Mar 20, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Mar 19, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Mar 18, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Mar 15, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Mar 14, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Mar 13, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Mar 12, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Mar 11, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Mar 08, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Mar 07, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Mar 06, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Mar 05, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Mar 04, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Mar 01, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Feb 29, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Feb 28, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Feb 27, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Feb 26, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 174 |
Feb 23, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Feb 22, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Feb 21, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Feb 20, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Feb 16, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Feb 15, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Feb 14, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Feb 13, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Feb 12, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Feb 09, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Feb 08, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Feb 07, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Feb 06, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Feb 05, 2024 | 9.58 | 9.58 | 9.34 | 9.34 | 9.34 | 754 |
Feb 02, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
Feb 01, 2024 | 9.66 | 9.66 | 9.65 | 9.65 | 9.65 | 1,993 |
Jan 31, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Jan 30, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Jan 29, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Jan 26, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Jan 25, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Jan 24, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Jan 23, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Jan 22, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Jan 19, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Jan 18, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Jan 17, 2024 | 9.48 | 9.48 | 9.47 | 9.47 | 9.47 | 642 |
Jan 16, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
Jan 12, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
Jan 11, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
Jan 10, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
Jan 09, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
Jan 08, 2024 | 10.02 | 10.15 | 10.02 | 10.15 | 10.15 | 774 |
Jan 05, 2024 | 10.04 | 10.04 | 9.58 | 9.58 | 9.58 | 400 |
Jan 04, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 504 |
Jan 03, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Jan 02, 2024 | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | 1,107 |
Dec 29, 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1,029 |
Dec 28, 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
Dec 27, 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
Dec 26, 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
Dec 22, 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
Dec 21, 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
Dec 20, 2023 | 10.12 | 10.12 | 9.69 | 9.69 | 9.69 | 1,239 |
Dec 19, 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 911 |
Dec 18, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Dec 15, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 100 |
Dec 14, 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
Dec 13, 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 441 |
Dec 12, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Dec 11, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 270 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |