Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
May 10, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
May 09, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
May 08, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
May 07, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
May 06, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
May 03, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
May 02, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Apr 30, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
Apr 29, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Apr 26, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Apr 25, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Apr 24, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Apr 23, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Apr 22, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Apr 19, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Apr 18, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
Apr 17, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
Apr 16, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
Apr 15, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
Apr 12, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
Apr 11, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 100 |
Apr 10, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
Apr 09, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
Apr 08, 2024 | 10.78 | 10.78 | 10.76 | 10.76 | 10.76 | 95 |
Apr 05, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
Apr 04, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
Apr 03, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Apr 02, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
Mar 28, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
Mar 27, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
Mar 26, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
Mar 25, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Mar 22, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
Mar 21, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
Mar 20, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
Mar 19, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
Mar 18, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
Mar 15, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
Mar 14, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Mar 13, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Mar 12, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
Mar 11, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
Mar 08, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
Mar 07, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
Mar 06, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Mar 05, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
Mar 04, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Mar 01, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Feb 29, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
Feb 28, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
Feb 27, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
Feb 26, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
Feb 23, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Feb 22, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Feb 21, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
Feb 20, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
Feb 19, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
Feb 16, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
Feb 15, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
Feb 14, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
Feb 13, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Feb 12, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
Feb 09, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
Feb 08, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
Feb 07, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
Feb 06, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
Feb 05, 2024 | 11.95 | 11.95 | 11.93 | 11.93 | 11.93 | 250 |
Feb 02, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
Feb 01, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
Jan 31, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Jan 30, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
Jan 29, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
Jan 26, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
Jan 25, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
Jan 24, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
Jan 23, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
Jan 22, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
Jan 19, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Jan 18, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
Jan 17, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Jan 16, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
Jan 15, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
Jan 12, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
Jan 11, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
Jan 10, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
Jan 09, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
Jan 08, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Jan 05, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
Jan 04, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
Jan 03, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
Jan 02, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
Dec 29, 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
Dec 28, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
Dec 27, 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
Dec 22, 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Dec 21, 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Dec 20, 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
Dec 19, 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
Dec 18, 2023 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |