Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 10.60 | 10.60 | 10.40 | 10.42 | 10.42 | 600 |
May 01, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1,200 |
Apr 30, 2024 | 10.80 | 10.80 | 10.59 | 10.75 | 10.75 | 6,800 |
Apr 29, 2024 | 10.90 | 11.00 | 10.85 | 10.85 | 10.85 | 11,500 |
Apr 26, 2024 | 10.73 | 10.90 | 10.73 | 10.90 | 10.90 | 1,100 |
Apr 25, 2024 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 2,500 |
Apr 24, 2024 | 10.65 | 10.66 | 10.60 | 10.66 | 10.66 | 4,200 |
Apr 23, 2024 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | 700 |
Apr 22, 2024 | 10.84 | 10.84 | 10.60 | 10.69 | 10.69 | 1,900 |
Apr 19, 2024 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | 4,300 |
Apr 18, 2024 | 10.60 | 10.70 | 10.55 | 10.58 | 10.58 | 1,500 |
Apr 17, 2024 | 10.85 | 11.05 | 10.48 | 10.72 | 10.72 | 10,500 |
Apr 16, 2024 | 10.55 | 10.95 | 10.55 | 10.95 | 10.95 | 5,000 |
Apr 15, 2024 | 10.70 | 10.95 | 10.60 | 10.80 | 10.80 | 7,200 |
Apr 12, 2024 | 10.77 | 10.80 | 10.70 | 10.70 | 10.70 | 4,400 |
Apr 11, 2024 | 10.51 | 10.65 | 10.50 | 10.60 | 10.60 | 2,000 |
Apr 10, 2024 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | 500 |
Apr 09, 2024 | 10.18 | 10.80 | 10.18 | 10.80 | 10.80 | 4,600 |
Apr 08, 2024 | 10.50 | 10.70 | 10.06 | 10.15 | 10.15 | 4,300 |
Apr 05, 2024 | 10.61 | 10.61 | 10.45 | 10.45 | 10.45 | 2,100 |
Apr 04, 2024 | 10.94 | 10.94 | 10.30 | 10.60 | 10.60 | 2,500 |
Apr 03, 2024 | 10.26 | 10.26 | 10.15 | 10.22 | 10.22 | 9,400 |
Apr 02, 2024 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | 400 |
Apr 01, 2024 | 10.90 | 10.90 | 10.82 | 10.82 | 10.82 | 600 |
Mar 28, 2024 | 11.03 | 11.05 | 10.75 | 10.90 | 10.90 | 4,400 |
Mar 27, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 |
Mar 26, 2024 | 10.75 | 10.75 | 10.06 | 10.70 | 10.70 | 1,100 |
Mar 25, 2024 | 11.60 | 11.60 | 10.75 | 10.75 | 10.75 | 2,200 |
Mar 22, 2024 | 11.60 | 11.79 | 11.60 | 11.65 | 11.65 | 1,100 |
Mar 21, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 500 |
Mar 20, 2024 | 11.86 | 11.90 | 11.60 | 11.68 | 11.68 | 3,100 |
Mar 19, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1,000 |
Mar 18, 2024 | 11.58 | 11.60 | 11.15 | 11.60 | 11.60 | 1,500 |
Mar 15, 2024 | 11.40 | 11.59 | 11.40 | 11.41 | 11.41 | 5,400 |
Mar 14, 2024 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | 200 |
Mar 13, 2024 | 10.91 | 11.01 | 10.91 | 10.95 | 10.95 | 1,500 |
Mar 12, 2024 | 10.65 | 11.05 | 10.65 | 10.78 | 10.78 | 4,500 |
Mar 11, 2024 | 10.57 | 10.57 | 10.00 | 10.55 | 10.55 | 9,000 |
Mar 08, 2024 | 11.68 | 11.68 | 11.30 | 11.40 | 11.40 | 1,300 |
Mar 07, 2024 | 11.80 | 11.80 | 11.35 | 11.35 | 11.35 | 1,000 |
Mar 06, 2024 | 11.17 | 11.45 | 11.17 | 11.35 | 11.35 | 3,200 |
Mar 05, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
Mar 04, 2024 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | 1,300 |
Mar 01, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
Feb 29, 2024 | 11.49 | 11.49 | 11.35 | 11.39 | 11.39 | 4,900 |
Feb 28, 2024 | 11.05 | 11.05 | 10.20 | 10.60 | 10.60 | 1,000 |
Feb 27, 2024 | 10.39 | 10.40 | 10.25 | 10.27 | 10.27 | 1,800 |
Feb 26, 2024 | 10.45 | 10.46 | 10.30 | 10.30 | 10.30 | 3,200 |
Feb 23, 2024 | 10.76 | 10.76 | 10.60 | 10.62 | 10.62 | 3,400 |
Feb 22, 2024 | 11.00 | 11.62 | 10.61 | 10.61 | 10.61 | 7,500 |
Feb 21, 2024 | 11.65 | 11.65 | 10.75 | 10.75 | 10.75 | 8,500 |
Feb 20, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 5,500 |
Feb 16, 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 600 |
Feb 15, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 200 |
Feb 14, 2024 | 11.91 | 11.91 | 11.75 | 11.78 | 11.78 | 1,900 |
Feb 13, 2024 | 11.91 | 11.91 | 11.88 | 11.88 | 11.88 | 400 |
Feb 12, 2024 | 12.45 | 12.45 | 12.30 | 12.30 | 12.30 | 700 |
Feb 09, 2024 | 12.24 | 12.24 | 11.92 | 11.92 | 11.92 | 400 |
Feb 08, 2024 | 12.65 | 12.65 | 12.20 | 12.30 | 12.30 | 8,000 |
Feb 07, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 900 |
Feb 06, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
Feb 05, 2024 | 12.91 | 13.00 | 12.75 | 12.75 | 12.75 | 1,200 |
Feb 02, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
Feb 01, 2024 | 12.85 | 13.00 | 12.50 | 13.00 | 13.00 | 7,800 |
Jan 31, 2024 | 12.00 | 12.01 | 11.91 | 11.91 | 11.91 | 300 |
Jan 30, 2024 | 12.04 | 12.29 | 11.80 | 11.80 | 11.80 | 2,500 |
Jan 29, 2024 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 2,800 |
Jan 26, 2024 | 11.72 | 11.72 | 11.60 | 11.60 | 11.60 | 400 |
Jan 25, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Jan 24, 2024 | 11.70 | 11.70 | 11.30 | 11.70 | 11.70 | 7,600 |
Jan 23, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
Jan 22, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
Jan 19, 2024 | 11.34 | 11.34 | 11.15 | 11.15 | 11.15 | 1,000 |
Jan 18, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 200 |
Jan 17, 2024 | 11.20 | 11.20 | 10.70 | 11.15 | 11.15 | 6,500 |
Jan 16, 2024 | 11.25 | 11.45 | 11.25 | 11.28 | 11.28 | 3,100 |
Jan 15, 2024 | 11.42 | 11.45 | 10.77 | 11.45 | 11.45 | 5,000 |
Jan 12, 2024 | 11.22 | 11.55 | 11.22 | 11.48 | 11.48 | 5,300 |
Jan 11, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1,200 |
Jan 10, 2024 | 11.40 | 11.55 | 10.99 | 11.00 | 11.00 | 13,400 |
Jan 09, 2024 | 11.42 | 11.42 | 11.20 | 11.40 | 11.40 | 1,300 |
Jan 08, 2024 | 11.41 | 11.41 | 11.40 | 11.40 | 11.40 | 400 |
Jan 05, 2024 | 11.76 | 11.76 | 11.25 | 11.56 | 11.56 | 3,000 |
Jan 04, 2024 | 11.85 | 11.92 | 11.70 | 11.85 | 11.85 | 2,100 |
Jan 03, 2024 | 12.27 | 12.27 | 11.85 | 11.85 | 11.85 | 2,400 |
Jan 02, 2024 | 11.80 | 12.26 | 11.80 | 12.25 | 12.25 | 7,100 |
Dec 29, 2023 | 11.48 | 11.97 | 11.42 | 11.80 | 11.80 | 2,600 |
Dec 28, 2023 | 11.20 | 11.20 | 10.61 | 11.10 | 11.10 | 3,100 |
Dec 27, 2023 | 11.85 | 11.85 | 11.00 | 11.25 | 11.25 | 3,300 |
Dec 22, 2023 | 12.94 | 12.94 | 11.41 | 11.75 | 11.75 | 7,500 |
Dec 21, 2023 | 10.00 | 11.05 | 10.00 | 11.05 | 11.05 | 12,400 |
Dec 20, 2023 | 9.78 | 9.85 | 9.78 | 9.85 | 9.85 | 3,700 |
Dec 19, 2023 | 9.99 | 9.99 | 9.82 | 9.82 | 9.82 | 400 |
Dec 18, 2023 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 1,100 |
Dec 15, 2023 | 9.93 | 10.00 | 9.53 | 9.53 | 9.53 | 4,900 |
Dec 14, 2023 | 10.05 | 10.05 | 9.90 | 9.92 | 9.92 | 2,400 |
Dec 13, 2023 | 10.06 | 10.10 | 10.06 | 10.10 | 10.10 | 600 |
Dec 12, 2023 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 9,200 |
Dec 11, 2023 | 10.31 | 10.31 | 10.23 | 10.23 | 10.23 | 800 |
Dec 08, 2023 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 1,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |