Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.12 | 13.30 | 13.08 | 13.24 | 13.24 | 12,500 |
Mar 27, 2024 | 12.93 | 12.93 | 12.91 | 12.91 | 12.91 | 10,000 |
Mar 26, 2024 | 12.87 | 12.87 | 12.78 | 12.79 | 12.79 | 5,400 |
Mar 25, 2024 | 12.75 | 12.78 | 12.73 | 12.73 | 12.73 | 8,400 |
Mar 22, 2024 | 12.76 | 12.80 | 12.62 | 12.62 | 12.62 | 6,100 |
Mar 21, 2024 | 13.09 | 13.09 | 12.72 | 12.85 | 12.85 | 10,200 |
Mar 20, 2024 | 12.52 | 12.94 | 12.52 | 12.94 | 12.94 | 6,200 |
Mar 19, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 600 |
Mar 18, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 2,300 |
Mar 15, 2024 | 12.60 | 12.68 | 12.60 | 12.60 | 12.60 | 6,200 |
Mar 14, 2024 | 12.65 | 12.65 | 12.62 | 12.62 | 12.62 | 1,400 |
Mar 13, 2024 | 12.68 | 12.84 | 12.68 | 12.79 | 12.79 | 4,600 |
Mar 12, 2024 | 12.72 | 12.72 | 12.55 | 12.55 | 12.55 | 28,400 |
Mar 11, 2024 | 12.87 | 12.92 | 12.84 | 12.90 | 12.90 | 4,700 |
Mar 08, 2024 | 12.76 | 13.06 | 12.72 | 12.87 | 12.87 | 18,800 |
Mar 07, 2024 | 12.60 | 12.63 | 12.53 | 12.63 | 12.63 | 700 |
Mar 06, 2024 | 12.42 | 12.57 | 12.42 | 12.50 | 12.50 | 16,100 |
Mar 05, 2024 | 12.32 | 12.41 | 12.26 | 12.34 | 12.34 | 12,600 |
Mar 04, 2024 | 11.95 | 12.19 | 11.95 | 12.19 | 12.19 | 9,700 |
Mar 01, 2024 | 11.49 | 11.82 | 11.46 | 11.81 | 11.81 | 6,500 |
Feb 29, 2024 | 11.40 | 11.40 | 11.36 | 11.37 | 11.37 | 5,000 |
Feb 28, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 200 |
Feb 27, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
Feb 26, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 700 |
Feb 23, 2024 | 11.15 | 11.29 | 11.15 | 11.29 | 11.29 | 100 |
Feb 22, 2024 | 11.15 | 11.15 | 11.12 | 11.15 | 11.15 | 2,000 |
Feb 21, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
Feb 20, 2024 | 11.22 | 11.22 | 11.17 | 11.17 | 11.17 | 2,000 |
Feb 16, 2024 | 10.87 | 11.04 | 10.87 | 11.04 | 11.04 | 1,500 |
Feb 15, 2024 | 10.99 | 10.99 | 10.91 | 10.96 | 10.96 | 3,900 |
Feb 14, 2024 | 10.84 | 10.85 | 10.82 | 10.82 | 10.82 | 3,500 |
Feb 13, 2024 | 10.92 | 10.92 | 10.82 | 10.84 | 10.84 | 5,000 |
Feb 12, 2024 | 11.08 | 11.15 | 11.08 | 11.14 | 11.14 | 1,500 |
Feb 09, 2024 | 11.19 | 11.19 | 11.18 | 11.18 | 11.18 | 900 |
Feb 08, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 300 |
Feb 07, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
Feb 06, 2024 | 11.36 | 11.36 | 11.34 | 11.34 | 11.34 | 200 |
Feb 05, 2024 | 11.13 | 11.22 | 11.13 | 11.22 | 11.22 | 1,000 |
Feb 02, 2024 | 11.29 | 11.38 | 11.29 | 11.37 | 11.37 | 1,100 |
Feb 01, 2024 | 11.49 | 11.64 | 11.48 | 11.64 | 11.64 | 6,300 |
Jan 31, 2024 | 11.48 | 11.53 | 11.31 | 11.35 | 11.35 | 1,700 |
Jan 30, 2024 | 11.50 | 11.50 | 11.36 | 11.36 | 11.36 | 9,000 |
Jan 29, 2024 | 11.24 | 11.31 | 11.24 | 11.31 | 11.31 | 1,500 |
Jan 26, 2024 | 11.20 | 11.20 | 11.14 | 11.14 | 11.14 | 700 |
Jan 25, 2024 | 11.19 | 11.19 | 11.15 | 11.19 | 11.19 | 600 |
Jan 24, 2024 | 11.35 | 11.35 | 11.12 | 11.12 | 11.12 | 10,300 |
Jan 23, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1,800 |
Jan 22, 2024 | 11.22 | 11.25 | 11.21 | 11.23 | 11.23 | 6,500 |
Jan 19, 2024 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | 2,200 |
Jan 18, 2024 | 11.12 | 11.23 | 11.12 | 11.23 | 11.23 | 9,800 |
Jan 17, 2024 | 11.23 | 11.24 | 11.07 | 11.07 | 11.07 | 1,700 |
Jan 16, 2024 | 11.48 | 11.48 | 11.31 | 11.33 | 11.33 | 1,500 |
Jan 15, 2024 | 11.62 | 11.63 | 11.62 | 11.63 | 11.63 | 200 |
Jan 12, 2024 | 11.69 | 11.72 | 11.56 | 11.56 | 11.56 | 1,700 |
Jan 11, 2024 | 11.40 | 11.40 | 11.20 | 11.34 | 11.34 | 3,900 |
Jan 10, 2024 | 11.39 | 11.39 | 11.30 | 11.30 | 11.30 | 1,900 |
Jan 09, 2024 | 11.46 | 11.46 | 11.36 | 11.36 | 11.36 | 1,300 |
Jan 08, 2024 | 11.29 | 11.40 | 11.29 | 11.37 | 11.37 | 2,100 |
Jan 05, 2024 | 11.77 | 11.77 | 11.56 | 11.58 | 11.58 | 2,400 |
Jan 04, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 1,000 |
Jan 03, 2024 | 11.50 | 11.53 | 11.43 | 11.53 | 11.53 | 7,500 |
Jan 02, 2024 | 11.86 | 11.86 | 11.75 | 11.75 | 11.75 | 3,700 |
Dec 29, 2023 | 11.81 | 11.83 | 11.78 | 11.78 | 11.78 | 1,100 |
Dec 28, 2023 | 11.93 | 12.00 | 11.86 | 11.86 | 11.86 | 7,600 |
Dec 27, 2023 | 11.90 | 12.04 | 11.90 | 12.00 | 12.00 | 10,000 |
Dec 22, 2023 | 11.88 | 11.90 | 11.71 | 11.71 | 11.71 | 2,200 |
Dec 21, 2023 | 11.59 | 11.59 | 11.54 | 11.54 | 11.54 | 1,000 |
Dec 20, 2023 | 11.50 | 11.50 | 11.48 | 11.48 | 11.48 | 300 |
Dec 19, 2023 | 11.47 | 11.61 | 11.47 | 11.58 | 11.58 | 7,100 |
Dec 18, 2023 | 11.36 | 11.45 | 11.36 | 11.45 | 11.45 | 400 |
Dec 15, 2023 | 11.56 | 11.56 | 11.33 | 11.35 | 11.35 | 7,500 |
Dec 14, 2023 | 11.58 | 11.65 | 11.52 | 11.52 | 11.52 | 2,500 |
Dec 13, 2023 | 10.96 | 11.40 | 10.95 | 11.40 | 11.40 | 3,700 |
Dec 12, 2023 | 10.99 | 10.99 | 10.94 | 10.96 | 10.96 | 4,100 |
Dec 11, 2023 | 11.08 | 11.10 | 10.93 | 10.97 | 10.97 | 3,300 |
Dec 08, 2023 | 11.25 | 11.29 | 11.14 | 11.21 | 11.21 | 8,500 |
Dec 07, 2023 | 11.55 | 11.55 | 11.48 | 11.52 | 11.52 | 4,200 |
Dec 06, 2023 | 11.56 | 11.56 | 11.50 | 11.51 | 11.51 | 1,700 |
Dec 05, 2023 | 11.44 | 11.44 | 11.38 | 11.42 | 11.42 | 9,600 |
Dec 04, 2023 | 11.73 | 11.77 | 11.46 | 11.46 | 11.46 | 16,500 |
Dec 01, 2023 | 11.75 | 12.03 | 11.75 | 12.00 | 12.00 | 3,500 |
Nov 30, 2023 | 11.64 | 11.68 | 11.62 | 11.63 | 11.63 | 11,600 |
Nov 29, 2023 | 11.73 | 11.75 | 11.70 | 11.74 | 11.74 | 1,100 |
Nov 28, 2023 | 11.57 | 11.72 | 11.57 | 11.70 | 11.70 | 10,000 |
Nov 27, 2023 | 11.37 | 11.41 | 11.33 | 11.41 | 11.41 | 2,200 |
Nov 24, 2023 | 11.24 | 11.26 | 11.17 | 11.17 | 11.17 | 5,900 |
Nov 23, 2023 | 11.18 | 11.18 | 11.13 | 11.13 | 11.13 | 400 |
Nov 22, 2023 | 11.20 | 11.20 | 11.18 | 11.18 | 11.18 | 300 |
Nov 21, 2023 | 11.33 | 11.33 | 11.25 | 11.25 | 11.25 | 6,200 |
Nov 20, 2023 | 10.89 | 11.02 | 10.89 | 11.02 | 11.02 | 1,100 |
Nov 17, 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 200 |
Nov 16, 2023 | 10.95 | 11.08 | 10.95 | 11.06 | 11.06 | 19,700 |
Nov 15, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 200 |
Nov 14, 2023 | 10.90 | 10.90 | 10.86 | 10.87 | 10.87 | 3,700 |
Nov 13, 2023 | 10.56 | 10.70 | 10.56 | 10.69 | 10.69 | 900 |
Nov 10, 2023 | 10.69 | 10.69 | 10.55 | 10.57 | 10.57 | 1,700 |
Nov 09, 2023 | 10.86 | 10.88 | 10.84 | 10.88 | 10.88 | 1,500 |
Nov 08, 2023 | 10.89 | 10.89 | 10.72 | 10.72 | 10.72 | 2,700 |
Nov 07, 2023 | 10.93 | 10.95 | 10.87 | 10.95 | 10.95 | 4,900 |
Nov 06, 2023 | 11.17 | 11.17 | 11.08 | 11.08 | 11.08 | 3,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |