Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.60 | 11.60 | 11.56 | 11.56 | 11.56 | 627 |
Mar 27, 2024 | 11.65 | 11.66 | 11.53 | 11.55 | 11.55 | 2,200 |
Mar 26, 2024 | 11.51 | 11.52 | 11.51 | 11.52 | 11.52 | 500 |
Mar 25, 2024 | 11.80 | 11.80 | 11.71 | 11.80 | 11.80 | 1,000 |
Mar 22, 2024 | 11.67 | 11.71 | 11.37 | 11.71 | 11.71 | 2,400 |
Mar 21, 2024 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1,400 |
Mar 20, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Mar 19, 2024 | 11.37 | 11.40 | 11.21 | 11.40 | 11.40 | 1,900 |
Mar 18, 2024 | 11.28 | 11.29 | 11.28 | 11.29 | 11.29 | 600 |
Mar 15, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1,000 |
Mar 14, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Mar 13, 2024 | 11.26 | 11.26 | 11.13 | 11.13 | 11.13 | 900 |
Mar 12, 2024 | 11.45 | 11.45 | 11.32 | 11.32 | 11.32 | 900 |
Mar 11, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 300 |
Mar 08, 2024 | 11.37 | 11.40 | 11.37 | 11.40 | 11.40 | 600 |
Mar 07, 2024 | 11.43 | 11.44 | 11.43 | 11.44 | 11.44 | 500 |
Mar 06, 2024 | 11.40 | 11.47 | 11.28 | 11.47 | 11.47 | 3,300 |
Mar 05, 2024 | 11.27 | 11.89 | 11.27 | 11.89 | 11.89 | 5,200 |
Mar 04, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 400 |
Mar 01, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 700 |
Feb 29, 2024 | 11.75 | 11.75 | 11.62 | 11.62 | 11.62 | 2,300 |
Feb 28, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 300 |
Feb 27, 2024 | 11.40 | 11.75 | 11.40 | 11.75 | 11.75 | 16,000 |
Feb 26, 2024 | 11.26 | 11.26 | 11.25 | 11.25 | 11.25 | 700 |
Feb 23, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 100 |
Feb 22, 2024 | 11.53 | 11.53 | 11.51 | 11.51 | 11.51 | 800 |
Feb 21, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Feb 20, 2024 | 11.56 | 11.56 | 11.50 | 11.50 | 11.50 | 4,000 |
Feb 16, 2024 | 11.57 | 11.57 | 11.56 | 11.56 | 11.56 | 500 |
Feb 15, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
Feb 14, 2024 | 11.68 | 11.74 | 11.56 | 11.74 | 11.74 | 2,200 |
Feb 13, 2024 | 11.58 | 11.60 | 11.57 | 11.57 | 11.57 | 700 |
Feb 12, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 300 |
Feb 09, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 200 |
Feb 08, 2024 | 11.62 | 11.80 | 11.60 | 11.80 | 11.80 | 1,700 |
Feb 07, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Feb 06, 2024 | 11.78 | 11.80 | 11.78 | 11.80 | 11.80 | 2,000 |
Feb 05, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Feb 02, 2024 | 11.61 | 11.61 | 11.51 | 11.60 | 11.60 | 6,500 |
Feb 01, 2024 | 11.81 | 11.85 | 11.61 | 11.61 | 11.61 | 4,000 |
Jan 31, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
Jan 30, 2024 | 11.87 | 11.87 | 11.75 | 11.87 | 11.87 | 1,300 |
Jan 29, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Jan 26, 2024 | 11.68 | 11.75 | 11.68 | 11.75 | 11.75 | 900 |
Jan 25, 2024 | 11.75 | 11.98 | 11.75 | 11.96 | 11.96 | 700 |
Jan 24, 2024 | 11.99 | 12.11 | 11.72 | 11.72 | 11.72 | 2,400 |
Jan 23, 2024 | 12.11 | 12.11 | 11.99 | 12.08 | 12.08 | 2,100 |
Jan 22, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
Jan 19, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1,800 |
Jan 18, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Jan 17, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Jan 16, 2024 | 12.10 | 12.14 | 11.75 | 11.75 | 11.75 | 3,700 |
Jan 12, 2024 | 11.95 | 12.00 | 11.79 | 12.00 | 12.00 | 900 |
Jan 11, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
Jan 10, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 200 |
Jan 09, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
Jan 08, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
Jan 05, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
Jan 04, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 700 |
Jan 03, 2024 | 12.00 | 12.18 | 11.87 | 12.18 | 12.18 | 2,600 |
Jan 02, 2024 | 11.53 | 12.24 | 11.53 | 12.23 | 12.23 | 6,900 |
Dec 29, 2023 | 11.52 | 11.71 | 11.52 | 11.71 | 11.71 | 1,200 |
Dec 28, 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 300 |
Dec 27, 2023 | 11.46 | 11.65 | 11.46 | 11.65 | 11.65 | 2,100 |
Dec 26, 2023 | 11.45 | 11.69 | 11.40 | 11.69 | 11.69 | 3,700 |
Dec 22, 2023 | 11.76 | 11.91 | 11.75 | 11.75 | 11.75 | 1,500 |
Dec 21, 2023 | 11.42 | 11.75 | 11.42 | 11.75 | 11.75 | 700 |
Dec 20, 2023 | 11.41 | 11.59 | 11.41 | 11.43 | 11.43 | 1,700 |
Dec 19, 2023 | 11.45 | 11.45 | 10.74 | 11.43 | 11.43 | 11,400 |
Dec 18, 2023 | 11.75 | 11.90 | 11.75 | 11.85 | 11.85 | 7,900 |
Dec 15, 2023 | 11.62 | 12.00 | 11.50 | 11.99 | 11.99 | 26,000 |
Dec 14, 2023 | 10.71 | 11.44 | 10.71 | 11.44 | 11.44 | 3,500 |
Dec 13, 2023 | 10.89 | 11.26 | 10.89 | 11.26 | 11.26 | 3,200 |
Dec 12, 2023 | 10.98 | 11.03 | 10.63 | 10.83 | 10.83 | 11,800 |
Dec 11, 2023 | 10.98 | 11.19 | 10.98 | 11.19 | 11.19 | 2,200 |
Dec 08, 2023 | 10.99 | 11.02 | 10.80 | 10.80 | 10.80 | 15,500 |
Dec 07, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
Dec 06, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 600 |
Dec 05, 2023 | 11.00 | 11.00 | 10.94 | 11.00 | 11.00 | 4,200 |
Dec 04, 2023 | 11.25 | 11.27 | 10.89 | 11.06 | 11.06 | 11,500 |
Dec 01, 2023 | 10.69 | 11.27 | 10.69 | 11.27 | 11.27 | 11,600 |
Nov 30, 2023 | 10.83 | 10.94 | 10.83 | 10.94 | 10.94 | 3,600 |
Nov 29, 2023 | 10.72 | 10.78 | 10.72 | 10.76 | 10.76 | 2,500 |
Nov 28, 2023 | 10.73 | 10.73 | 10.53 | 10.70 | 10.70 | 3,200 |
Nov 27, 2023 | 10.51 | 10.74 | 10.29 | 10.29 | 10.29 | 2,800 |
Nov 24, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 600 |
Nov 22, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Nov 21, 2023 | 10.73 | 10.75 | 10.73 | 10.74 | 10.74 | 3,900 |
Nov 20, 2023 | 10.50 | 10.74 | 10.50 | 10.74 | 10.74 | 2,600 |
Nov 17, 2023 | 10.12 | 10.50 | 10.12 | 10.29 | 10.29 | 2,700 |
Nov 16, 2023 | 10.45 | 10.74 | 10.41 | 10.45 | 10.45 | 1,700 |
Nov 15, 2023 | 10.06 | 10.45 | 10.06 | 10.45 | 10.45 | 3,600 |
Nov 14, 2023 | 10.13 | 10.20 | 10.12 | 10.20 | 10.20 | 1,600 |
Nov 13, 2023 | 9.87 | 10.14 | 9.87 | 10.14 | 10.14 | 1,500 |
Nov 10, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 300 |
Nov 09, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Nov 08, 2023 | 10.17 | 10.19 | 10.02 | 10.02 | 10.02 | 1,100 |
Nov 07, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 300 |
Nov 06, 2023 | 10.17 | 10.18 | 10.13 | 10.16 | 10.16 | 1,200 |
Nov 03, 2023 | 10.00 | 10.00 | 9.97 | 10.00 | 10.00 | 3,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |