Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
Mar 15, 2024 | 11.87 | 12.76 | 11.87 | 12.76 | 12.76 | 1,200 |
Mar 14, 2024 | 12.18 | 12.43 | 12.18 | 12.37 | 12.37 | 2,700 |
Mar 13, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 500 |
Mar 12, 2024 | 12.46 | 12.49 | 11.83 | 12.47 | 12.47 | 2,100 |
Mar 11, 2024 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 600 |
Mar 08, 2024 | 12.34 | 12.58 | 12.34 | 12.58 | 12.58 | 400 |
Mar 07, 2024 | 11.79 | 12.18 | 11.75 | 12.18 | 12.18 | 4,900 |
Mar 06, 2024 | 11.55 | 11.56 | 11.55 | 11.56 | 11.56 | 800 |
Mar 05, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 5,300 |
Mar 04, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 300 |
Mar 01, 2024 | 11.02 | 11.10 | 11.02 | 11.10 | 11.10 | 1,100 |
Feb 29, 2024 | 11.31 | 11.31 | 10.98 | 11.31 | 11.31 | 1,800 |
Feb 28, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 300 |
Feb 27, 2024 | 11.43 | 11.74 | 11.41 | 11.41 | 11.41 | 1,100 |
Feb 26, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1,400 |
Feb 23, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 3,200 |
Feb 22, 2024 | 11.38 | 11.39 | 11.14 | 11.39 | 11.39 | 3,900 |
Feb 21, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 300 |
Feb 20, 2024 | 10.53 | 11.39 | 10.53 | 11.15 | 11.15 | 3,000 |
Feb 16, 2024 | 10.15 | 10.53 | 10.15 | 10.53 | 10.53 | 1,700 |
Feb 15, 2024 | 10.55 | 11.00 | 10.45 | 10.45 | 10.45 | 1,000 |
Feb 14, 2024 | 10.54 | 10.94 | 10.53 | 10.94 | 10.94 | 1,100 |
Feb 13, 2024 | 10.74 | 10.74 | 10.67 | 10.67 | 10.67 | 1,100 |
Feb 12, 2024 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | 7,500 |
Feb 09, 2024 | 10.59 | 10.73 | 10.59 | 10.73 | 10.73 | 2,500 |
Feb 08, 2024 | 10.26 | 10.47 | 10.26 | 10.47 | 10.47 | 600 |
Feb 07, 2024 | 10.83 | 10.83 | 10.64 | 10.68 | 10.68 | 1,300 |
Feb 06, 2024 | 10.68 | 10.83 | 10.68 | 10.83 | 10.83 | 3,400 |
Feb 05, 2024 | 10.74 | 10.95 | 10.50 | 10.95 | 10.95 | 7,500 |
Feb 02, 2024 | 10.88 | 10.88 | 10.46 | 10.47 | 10.47 | 2,700 |
Feb 01, 2024 | 10.50 | 11.01 | 10.50 | 11.00 | 11.00 | 2,100 |
Jan 31, 2024 | 10.50 | 10.97 | 10.50 | 10.50 | 10.50 | 3,700 |
Jan 30, 2024 | 10.47 | 10.55 | 10.25 | 10.55 | 10.55 | 2,300 |
Jan 29, 2024 | 10.70 | 10.70 | 10.37 | 10.43 | 10.43 | 12,700 |
Jan 26, 2024 | 11.00 | 11.00 | 10.73 | 10.73 | 10.73 | 1,800 |
Jan 25, 2024 | 10.76 | 10.91 | 10.76 | 10.91 | 10.91 | 800 |
Jan 24, 2024 | 10.54 | 10.58 | 10.39 | 10.48 | 10.48 | 2,100 |
Jan 23, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 300 |
Jan 22, 2024 | 11.10 | 11.12 | 11.00 | 11.00 | 11.00 | 5,300 |
Jan 19, 2024 | 10.67 | 11.10 | 10.65 | 11.10 | 11.10 | 1,300 |
Jan 18, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Jan 17, 2024 | 10.49 | 10.62 | 10.44 | 10.50 | 10.50 | 11,700 |
Jan 16, 2024 | 10.54 | 11.24 | 10.54 | 11.18 | 11.18 | 2,000 |
Jan 12, 2024 | 10.39 | 10.80 | 10.39 | 10.80 | 10.80 | 2,500 |
Jan 11, 2024 | 9.88 | 10.39 | 9.88 | 10.12 | 10.12 | 1,200 |
Jan 10, 2024 | 10.23 | 10.39 | 10.23 | 10.33 | 10.33 | 1,800 |
Jan 09, 2024 | 9.70 | 9.84 | 9.68 | 9.68 | 9.68 | 2,900 |
Jan 08, 2024 | 9.92 | 9.99 | 9.67 | 9.98 | 9.98 | 7,700 |
Jan 05, 2024 | 9.89 | 9.91 | 9.44 | 9.91 | 9.91 | 2,000 |
Jan 04, 2024 | 9.76 | 9.88 | 9.70 | 9.70 | 9.70 | 1,600 |
Jan 03, 2024 | 9.72 | 9.72 | 9.54 | 9.54 | 9.54 | 1,500 |
Jan 02, 2024 | 9.49 | 9.90 | 9.49 | 9.73 | 9.73 | 4,300 |
Dec 29, 2023 | 9.66 | 9.81 | 9.66 | 9.80 | 9.80 | 1,900 |
Dec 28, 2023 | 9.50 | 9.62 | 9.50 | 9.62 | 9.62 | 8,000 |
Dec 27, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
Dec 26, 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 500 |
Dec 22, 2023 | 9.53 | 9.65 | 9.53 | 9.65 | 9.65 | 1,600 |
Dec 21, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 800 |
Dec 20, 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
Dec 19, 2023 | 9.31 | 9.50 | 8.96 | 9.33 | 9.33 | 2,700 |
Dec 18, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
Dec 15, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1,500 |
Dec 14, 2023 | 9.04 | 9.69 | 9.04 | 9.69 | 9.69 | 6,900 |
Dec 13, 2023 | 9.09 | 9.20 | 9.05 | 9.05 | 9.05 | 9,100 |
Dec 12, 2023 | 8.96 | 8.96 | 8.89 | 8.89 | 8.89 | 800 |
Dec 11, 2023 | 8.81 | 8.88 | 8.81 | 8.88 | 8.88 | 300 |
Dec 08, 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 700 |
Dec 07, 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 300 |
Dec 06, 2023 | 8.98 | 9.12 | 8.98 | 9.00 | 9.00 | 18,300 |
Dec 05, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Dec 04, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 500 |
Dec 01, 2023 | 8.59 | 8.76 | 8.59 | 8.68 | 8.68 | 1,600 |
Nov 30, 2023 | 8.61 | 8.61 | 8.53 | 8.60 | 8.60 | 2,400 |
Nov 29, 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 400 |
Nov 28, 2023 | 8.70 | 8.83 | 8.70 | 8.83 | 8.83 | 1,600 |
Nov 27, 2023 | 8.75 | 8.75 | 8.74 | 8.74 | 8.74 | 1,400 |
Nov 24, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 200 |
Nov 22, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 400 |
Nov 21, 2023 | 8.95 | 8.95 | 8.79 | 8.90 | 8.90 | 2,400 |
Nov 20, 2023 | 8.97 | 8.97 | 8.78 | 8.97 | 8.97 | 3,100 |
Nov 17, 2023 | 8.95 | 8.95 | 8.80 | 8.80 | 8.80 | 6,300 |
Nov 16, 2023 | 8.82 | 8.82 | 8.76 | 8.76 | 8.76 | 2,100 |
Nov 15, 2023 | 8.91 | 8.91 | 8.83 | 8.90 | 8.90 | 500 |
Nov 14, 2023 | 8.61 | 8.90 | 8.61 | 8.90 | 8.90 | 2,800 |
Nov 13, 2023 | 8.51 | 8.60 | 8.50 | 8.60 | 8.60 | 8,800 |
Nov 10, 2023 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 1,300 |
Nov 09, 2023 | 9.05 | 9.05 | 8.61 | 8.61 | 8.61 | 900 |
Nov 08, 2023 | 9.05 | 9.05 | 9.04 | 9.04 | 9.04 | 10,200 |
Nov 07, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 300 |
Nov 06, 2023 | 8.36 | 8.36 | 8.35 | 8.35 | 8.35 | 1,500 |
Nov 03, 2023 | 8.02 | 8.28 | 8.01 | 8.28 | 8.28 | 1,800 |
Nov 02, 2023 | 8.01 | 8.01 | 7.68 | 7.68 | 7.68 | 1,300 |
Nov 01, 2023 | 7.88 | 8.02 | 7.65 | 7.65 | 7.65 | 12,500 |
Oct 31, 2023 | 7.70 | 7.88 | 7.70 | 7.88 | 7.88 | 3,400 |
Oct 30, 2023 | 8.00 | 8.00 | 7.30 | 7.30 | 7.30 | 3,800 |
Oct 27, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
Oct 26, 2023 | 7.85 | 8.03 | 7.73 | 8.02 | 8.02 | 17,100 |
Oct 25, 2023 | 7.75 | 8.07 | 7.75 | 7.90 | 7.90 | 500 |
Oct 24, 2023 | 8.00 | 8.00 | 7.89 | 7.89 | 7.89 | 2,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |