Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Mar 27, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Mar 26, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Mar 22, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Mar 21, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Mar 20, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Mar 19, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Mar 18, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Mar 13, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Mar 12, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Mar 11, 2024 | 11.50 | 11.50 | 10.93 | 10.93 | 10.93 | 11 |
Mar 07, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Mar 06, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Mar 05, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Mar 04, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 10 |
Mar 01, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Feb 29, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Feb 28, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Feb 27, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Feb 26, 2024 | 11.50 | 12.10 | 11.50 | 12.10 | 12.10 | 888 |
Feb 23, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Feb 22, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Feb 21, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Feb 20, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Feb 19, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Feb 16, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Feb 15, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Feb 14, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Feb 13, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Feb 12, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Feb 09, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Feb 08, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Feb 07, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Feb 06, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Feb 05, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 11 |
Feb 02, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Feb 01, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Jan 31, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Jan 30, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Jan 29, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 111 |
Jan 25, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Jan 24, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Jan 23, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Jan 19, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Jan 18, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Jan 17, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Jan 16, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Jan 15, 2024 | 14.14 | 15.62 | 14.14 | 15.62 | 15.62 | 1,193 |
Jan 12, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
Jan 11, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
Jan 10, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
Jan 09, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
Jan 08, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
Jan 05, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 937 |
Jan 04, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 831 |
Jan 03, 2024 | 13.51 | 13.51 | 13.50 | 13.51 | 13.51 | 1,406 |
Jan 02, 2024 | 12.27 | 12.87 | 12.26 | 12.87 | 12.87 | 3,280 |
Jan 01, 2024 | 12.61 | 12.61 | 12.26 | 12.26 | 12.26 | 11,557 |
Dec 29, 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 833 |
Dec 28, 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 66 |
Dec 27, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10 |
Dec 26, 2023 | 9.41 | 10.39 | 9.41 | 10.39 | 10.39 | 1,492 |
Dec 22, 2023 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 11 |
Dec 21, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Dec 20, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 92 |
Dec 19, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2 |
Dec 18, 2023 | 10.02 | 10.02 | 9.55 | 9.55 | 9.55 | 152 |
Dec 15, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Dec 14, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Dec 13, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
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 | - |
Dec 08, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Dec 07, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Dec 06, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 3,299 |
Dec 05, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 100 |
Dec 04, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1 |
Dec 01, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
Nov 30, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
Nov 29, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
Nov 28, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 100 |
Nov 24, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 500 |
Nov 23, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
Nov 22, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 499 |
Nov 21, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Nov 20, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Nov 17, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Nov 16, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Nov 15, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Nov 13, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 10 |
Nov 10, 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 2 |
Nov 09, 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
Nov 08, 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
Nov 07, 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
Nov 06, 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
Nov 03, 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
Nov 02, 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
Nov 01, 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |