Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 511 |
Mar 27, 2024 | 10.96 | 11.02 | 10.96 | 11.02 | 11.02 | 1,400 |
Mar 26, 2024 | 10.95 | 10.95 | 10.92 | 10.92 | 10.92 | 2,100 |
Mar 25, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
Mar 22, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 500 |
Mar 21, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
Mar 20, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
Mar 19, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 100 |
Mar 18, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Mar 15, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Mar 14, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Mar 13, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Mar 12, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Mar 11, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Mar 08, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Mar 07, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Mar 06, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Mar 05, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Mar 04, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 100 |
Mar 01, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Feb 29, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Feb 28, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Feb 27, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Feb 26, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Feb 23, 2024 | 11.75 | 11.75 | 11.40 | 11.44 | 11.44 | 700 |
Feb 22, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
Feb 21, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 400 |
Feb 20, 2024 | 11.28 | 11.28 | 11.10 | 11.11 | 11.11 | 1,300 |
Feb 16, 2024 | 10.92 | 11.74 | 10.92 | 10.92 | 10.92 | 6,800 |
Feb 15, 2024 | 10.92 | 11.75 | 10.92 | 11.18 | 11.18 | 4,100 |
Feb 14, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Feb 13, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Feb 12, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Feb 09, 2024 | 11.75 | 11.78 | 11.75 | 11.75 | 11.75 | 400 |
Feb 08, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 400 |
Feb 07, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 100 |
Feb 06, 2024 | 11.73 | 11.73 | 11.67 | 11.67 | 11.67 | 300 |
Feb 05, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
Feb 02, 2024 | 11.79 | 11.79 | 11.76 | 11.76 | 11.76 | 200 |
Feb 01, 2024 | 11.77 | 11.80 | 11.77 | 11.80 | 11.80 | 500 |
Jan 31, 2024 | 10.92 | 11.82 | 10.92 | 11.02 | 11.02 | 3,400 |
Jan 30, 2024 | 11.37 | 11.82 | 10.92 | 10.92 | 10.92 | 5,100 |
Jan 29, 2024 | 10.94 | 11.52 | 10.92 | 11.35 | 11.35 | 6,900 |
Jan 26, 2024 | 10.93 | 11.00 | 10.84 | 10.84 | 10.84 | 2,900 |
Jan 25, 2024 | 11.22 | 11.25 | 11.17 | 11.17 | 11.17 | 800 |
Jan 24, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Jan 23, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 200 |
Jan 22, 2024 | 12.45 | 12.45 | 11.23 | 11.23 | 11.23 | 200 |
Jan 19, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Jan 18, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 4,300 |
Jan 17, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Jan 16, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 100 |
Jan 12, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 2,600 |
Jan 11, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Jan 10, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 800 |
Jan 09, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Jan 08, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Jan 05, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Jan 04, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Jan 03, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Jan 02, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Dec 29, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Dec 28, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Dec 27, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Dec 26, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Dec 22, 2023 | 10.89 | 10.90 | 10.89 | 10.89 | 10.89 | 3,500 |
Dec 21, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 3,900 |
Dec 20, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Dec 19, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 100 |
Dec 18, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
Dec 15, 2023 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | 500 |
Dec 14, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
Dec 13, 2023 | 10.85 | 10.85 | 10.83 | 10.83 | 10.83 | 18,200 |
Dec 12, 2023 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | 3,800 |
Dec 11, 2023 | 10.86 | 10.86 | 10.84 | 10.86 | 10.86 | 11,500 |
Dec 08, 2023 | 10.71 | 10.85 | 10.71 | 10.83 | 10.83 | 4,000 |
Dec 07, 2023 | 10.77 | 10.90 | 10.75 | 10.75 | 10.75 | 1,300 |
Dec 06, 2023 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | 6,600 |
Dec 05, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1,400 |
Dec 04, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
Dec 01, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
Nov 30, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
Nov 29, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 300 |
Nov 28, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
Nov 27, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
Nov 24, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
Nov 22, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
Nov 21, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
Nov 20, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
Nov 17, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
Nov 16, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
Nov 15, 2023 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | 15,000 |
Nov 14, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 100 |
Nov 13, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
Nov 10, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
Nov 09, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
Nov 08, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
Nov 07, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
Nov 06, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
Nov 03, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |