Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
May 01, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
Apr 30, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 100 |
Apr 29, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
Apr 26, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 4,700 |
Apr 25, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Apr 24, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 8,500 |
Apr 23, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Apr 22, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Apr 19, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Apr 18, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Apr 17, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Apr 16, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Apr 15, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Apr 12, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Apr 11, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Apr 10, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Apr 09, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 400 |
Apr 08, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 8,100 |
Apr 05, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
Apr 04, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
Apr 03, 2024 | 9.50 | 9.50 | 9.08 | 9.08 | 9.08 | 300 |
Apr 02, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 300 |
Apr 01, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
Mar 28, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 5,900 |
Mar 27, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
Mar 26, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
Mar 25, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
Mar 22, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 300 |
Mar 21, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 500 |
Mar 20, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
Mar 19, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 400 |
Mar 18, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Mar 15, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Mar 14, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Mar 13, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Mar 12, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1,000 |
Mar 11, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Mar 08, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Mar 07, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Mar 06, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Mar 05, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Mar 04, 2024 | 9.06 | 9.22 | 9.06 | 9.22 | 9.22 | 1,400 |
Mar 01, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Feb 29, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Feb 28, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Feb 27, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Feb 26, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Feb 23, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Feb 22, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Feb 21, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Feb 20, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 600 |
Feb 16, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 500 |
Feb 15, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 700 |
Feb 14, 2024 | 9.59 | 9.59 | 9.40 | 9.40 | 9.40 | 1,100 |
Feb 13, 2024 | 9.54 | 9.54 | 9.45 | 9.45 | 9.45 | 1,200 |
Feb 12, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
Feb 09, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 800 |
Feb 08, 2024 | 9.80 | 9.91 | 9.80 | 9.91 | 9.91 | 500 |
Feb 07, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
Feb 06, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
Feb 05, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
Feb 02, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 700 |
Feb 01, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 100 |
Jan 31, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
Jan 30, 2024 | 9.84 | 9.86 | 9.84 | 9.86 | 9.86 | 400 |
Jan 29, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 2,300 |
Jan 26, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Jan 25, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Jan 24, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1,000 |
Jan 23, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Jan 22, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Jan 19, 2024 | 9.15 | 9.16 | 9.15 | 9.16 | 9.16 | 1,500 |
Jan 18, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 500 |
Jan 17, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Jan 16, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Jan 12, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Jan 11, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 300 |
Jan 10, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 200 |
Jan 09, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
Jan 08, 2024 | 9.91 | 9.91 | 9.89 | 9.89 | 9.89 | 35,600 |
Jan 05, 2024 | 9.87 | 10.07 | 9.87 | 9.90 | 9.90 | 3,900 |
Jan 04, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
Jan 03, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
Jan 02, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 2,400 |
Dec 29, 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1,400 |
Dec 28, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Dec 27, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 4,400 |
Dec 26, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Dec 22, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Dec 21, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Dec 20, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Dec 19, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Dec 18, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Dec 15, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Dec 14, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Dec 13, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Dec 12, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Dec 11, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 200 |
Dec 08, 2023 | 9.05 | 9.08 | 8.88 | 9.06 | 9.06 | 39,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |