At close: January 3 at 4:00:00 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 3, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 9,321 |
| Jan 2, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 4,464 |
| Dec 31, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Dec 30, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Dec 27, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Dec 26, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Dec 24, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Dec 23, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 3,394 |
| Dec 20, 2024 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | 296 |
| Dec 19, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Dec 18, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Dec 17, 2024 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 8,745 |
| Dec 16, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 274 |
| Dec 13, 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 2,553 |
| Dec 12, 2024 | 10.06 | 10.06 | 10.03 | 10.04 | 10.04 | 2,124 |
| Dec 11, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1,473 |
| Dec 10, 2024 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 71,649 |
| Dec 9, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 300 |
| Dec 6, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 2,067 |
| Dec 5, 2024 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 3,554 |
| Dec 4, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 293 |
| Dec 3, 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 3,099 |
| Dec 2, 2024 | 10.04 | 10.06 | 10.04 | 10.05 | 10.05 | 264,186 |
| Nov 29, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 1,337 |
| Nov 27, 2024 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 5,390 |
| Nov 26, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 3,400 |
| Nov 25, 2024 | 10.10 | 10.92 | 9.99 | 10.00 | 10.00 | 35,828 |
| Nov 22, 2024 | 10.01 | 10.01 | 9.99 | 10.00 | 10.00 | 44,464 |
| Nov 21, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 3,677 |
| Nov 20, 2024 | 10.00 | 10.01 | 9.98 | 10.01 | 10.01 | 66,150 |
| Nov 19, 2024 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | 14,455 |
| Nov 18, 2024 | 10.01 | 10.01 | 9.98 | 9.99 | 9.99 | 797,140 |
| Nov 15, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 4,000 |
| Nov 14, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Nov 13, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 118,906 |
| Nov 12, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 137,849 |
| Nov 11, 2024 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 98,478 |
| Nov 8, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2,706 |
| Nov 7, 2024 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 50,583 |
| Nov 6, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 259,634 |
| Nov 5, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 142,404 |
| Nov 4, 2024 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | 1,210,679 |
| Nov 1, 2024 | 9.98 | 9.99 | 9.97 | 9.98 | 9.98 | 5,445,521 |