Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 10.82 | 10.82 | 10.20 | 10.32 | 10.32 | 1,500 |
Mar 15, 2024 | 10.26 | 10.26 | 10.18 | 10.23 | 10.23 | 1,500 |
Mar 14, 2024 | 10.52 | 10.52 | 10.22 | 10.40 | 10.40 | 2,700 |
Mar 13, 2024 | 10.54 | 10.54 | 10.33 | 10.42 | 10.42 | 3,000 |
Mar 12, 2024 | 10.62 | 10.62 | 10.30 | 10.55 | 10.55 | 1,900 |
Mar 11, 2024 | 10.48 | 10.48 | 10.32 | 10.36 | 10.36 | 2,900 |
Mar 08, 2024 | 10.86 | 10.86 | 10.32 | 10.41 | 10.41 | 87,200 |
Mar 07, 2024 | 11.00 | 11.03 | 10.60 | 10.60 | 10.60 | 21,100 |
Mar 06, 2024 | 10.73 | 10.73 | 10.09 | 10.09 | 10.09 | 1,000 |
Mar 05, 2024 | 10.36 | 10.58 | 10.26 | 10.55 | 10.55 | 3,500 |
Mar 04, 2024 | 9.85 | 10.62 | 9.85 | 10.13 | 10.13 | 1,000 |
Mar 01, 2024 | 10.52 | 10.52 | 10.00 | 10.29 | 10.29 | 400 |
Feb 29, 2024 | 9.52 | 10.04 | 9.52 | 9.83 | 9.83 | 370,500 |
Feb 28, 2024 | 9.57 | 10.29 | 9.57 | 9.89 | 9.89 | 10,200 |
Feb 27, 2024 | 9.83 | 10.19 | 9.83 | 10.18 | 10.18 | 1,400 |
Feb 26, 2024 | 10.32 | 10.32 | 9.76 | 10.09 | 10.09 | 600 |
Feb 23, 2024 | 9.95 | 10.51 | 9.95 | 10.33 | 10.33 | 1,900 |
Feb 22, 2024 | 10.35 | 10.35 | 10.09 | 10.09 | 10.09 | 12,900 |
Feb 21, 2024 | 10.43 | 10.54 | 10.36 | 10.37 | 10.37 | 2,900 |
Feb 20, 2024 | 9.79 | 10.22 | 9.79 | 10.22 | 10.22 | 300 |
Feb 16, 2024 | 10.20 | 10.20 | 9.70 | 9.86 | 9.86 | 1,300 |
Feb 15, 2024 | 10.03 | 10.19 | 9.88 | 10.19 | 10.19 | 3,200 |
Feb 14, 2024 | 9.50 | 9.82 | 9.31 | 9.66 | 9.66 | 600 |
Feb 13, 2024 | 9.96 | 9.99 | 9.73 | 9.99 | 9.99 | 1,800 |
Feb 12, 2024 | 9.39 | 9.77 | 9.39 | 9.69 | 9.69 | 4,300 |
Feb 09, 2024 | 9.68 | 9.68 | 9.54 | 9.61 | 9.61 | 1,300 |
Feb 08, 2024 | 10.20 | 10.20 | 9.75 | 10.20 | 10.20 | 14,300 |
Feb 07, 2024 | 10.24 | 10.24 | 9.95 | 10.15 | 10.15 | 3,600 |
Feb 06, 2024 | 9.99 | 9.99 | 9.57 | 9.89 | 9.89 | 1,000 |
Feb 05, 2024 | 9.83 | 9.90 | 9.74 | 9.79 | 9.79 | 1,200 |
Feb 02, 2024 | 9.79 | 9.98 | 9.79 | 9.98 | 9.98 | 2,500 |
Feb 01, 2024 | 9.87 | 9.87 | 9.80 | 9.85 | 9.85 | 3,400 |
Jan 31, 2024 | 10.15 | 10.18 | 10.12 | 10.18 | 10.18 | 500 |
Jan 30, 2024 | 10.13 | 10.13 | 10.06 | 10.11 | 10.11 | 1,500 |
Jan 29, 2024 | 10.15 | 10.18 | 10.05 | 10.05 | 10.05 | 2,900 |
Jan 26, 2024 | 10.09 | 10.10 | 9.99 | 10.09 | 10.09 | 2,500 |
Jan 25, 2024 | 10.18 | 10.18 | 10.00 | 10.11 | 10.11 | 1,200 |
Jan 24, 2024 | 9.95 | 9.98 | 9.91 | 9.95 | 9.95 | 13,400 |
Jan 23, 2024 | 9.88 | 9.88 | 9.77 | 9.78 | 9.78 | 1,100 |
Jan 22, 2024 | 9.88 | 9.98 | 9.88 | 9.93 | 9.93 | 2,700 |
Jan 19, 2024 | 9.91 | 9.96 | 9.81 | 9.96 | 9.96 | 2,400 |
Jan 18, 2024 | 9.89 | 10.00 | 9.82 | 9.96 | 9.96 | 2,200 |
Jan 17, 2024 | 9.81 | 9.81 | 9.67 | 9.71 | 9.71 | 63,900 |
Jan 16, 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 11,300 |
Jan 12, 2024 | 10.19 | 10.19 | 10.06 | 10.12 | 10.12 | 1,200 |
Jan 11, 2024 | 10.10 | 10.22 | 9.86 | 10.13 | 10.13 | 1,500 |
Jan 10, 2024 | 9.68 | 10.10 | 9.68 | 9.99 | 9.99 | 2,000 |
Jan 09, 2024 | 10.28 | 10.28 | 9.58 | 9.89 | 9.89 | 600 |
Jan 08, 2024 | 10.29 | 10.29 | 9.76 | 10.08 | 10.08 | 1,900 |
Jan 05, 2024 | 9.91 | 9.96 | 9.55 | 9.89 | 9.89 | 2,500 |
Jan 04, 2024 | 9.66 | 9.78 | 9.42 | 9.78 | 9.78 | 3,900 |
Jan 03, 2024 | 9.66 | 9.66 | 9.29 | 9.29 | 9.29 | 200 |
Jan 02, 2024 | 9.90 | 10.00 | 9.63 | 9.63 | 9.63 | 3,600 |
Dec 29, 2023 | 9.86 | 9.97 | 9.49 | 9.82 | 9.82 | 1,300 |
Dec 28, 2023 | 9.95 | 10.18 | 9.75 | 9.75 | 9.75 | 4,600 |
Dec 27, 2023 | 10.27 | 10.27 | 9.54 | 9.91 | 9.91 | 900 |
Dec 26, 2023 | 9.77 | 10.00 | 9.62 | 9.94 | 9.94 | 1,700 |
Dec 22, 2023 | 10.19 | 10.19 | 9.43 | 9.69 | 9.69 | 3,100 |
Dec 21, 2023 | 10.12 | 10.12 | 9.49 | 10.00 | 10.00 | 1,100 |
Dec 20, 2023 | 9.62 | 9.92 | 9.57 | 9.92 | 9.92 | 1,600 |
Dec 19, 2023 | 9.55 | 9.73 | 9.55 | 9.60 | 9.60 | 1,500 |
Dec 18, 2023 | 9.92 | 9.92 | 9.32 | 9.61 | 9.61 | 56,200 |
Dec 15, 2023 | 9.73 | 9.76 | 9.71 | 9.73 | 9.73 | 1,600 |
Dec 14, 2023 | 10.02 | 10.02 | 9.61 | 9.64 | 9.64 | 2,300 |
Dec 13, 2023 | 9.89 | 9.89 | 9.16 | 9.86 | 9.86 | 700 |
Dec 12, 2023 | 9.26 | 9.50 | 9.26 | 9.44 | 9.44 | 800 |
Dec 11, 2023 | 9.36 | 9.50 | 9.27 | 9.39 | 9.39 | 4,400 |
Dec 08, 2023 | 9.06 | 9.33 | 9.06 | 9.16 | 9.16 | 1,500 |
Dec 07, 2023 | 9.09 | 9.52 | 9.09 | 9.34 | 9.34 | 300 |
Dec 06, 2023 | 9.40 | 9.48 | 9.26 | 9.38 | 9.38 | 1,200 |
Dec 05, 2023 | 9.47 | 9.47 | 9.33 | 9.38 | 9.38 | 2,200 |
Dec 04, 2023 | 9.35 | 9.63 | 9.27 | 9.37 | 9.37 | 3,200 |
Dec 01, 2023 | 9.45 | 9.57 | 9.45 | 9.52 | 9.52 | 400 |
Nov 30, 2023 | 9.58 | 9.63 | 9.49 | 9.55 | 9.55 | 4,200 |
Nov 29, 2023 | 9.72 | 9.72 | 9.48 | 9.65 | 9.65 | 1,500 |
Nov 28, 2023 | 9.56 | 9.74 | 9.43 | 9.43 | 9.43 | 600 |
Nov 27, 2023 | 9.54 | 9.80 | 9.54 | 9.57 | 9.57 | 37,100 |
Nov 24, 2023 | 9.51 | 9.69 | 9.50 | 9.62 | 9.62 | 1,200 |
Nov 22, 2023 | 9.45 | 9.50 | 9.17 | 9.17 | 9.17 | 3,100 |
Nov 21, 2023 | 9.30 | 9.66 | 9.10 | 9.37 | 9.37 | 3,700 |
Nov 20, 2023 | 9.65 | 9.75 | 9.60 | 9.60 | 9.60 | 1,200 |
Nov 17, 2023 | 9.61 | 9.69 | 9.39 | 9.39 | 9.39 | 4,500 |
Nov 16, 2023 | 9.60 | 9.60 | 9.16 | 9.21 | 9.21 | 2,500 |
Nov 15, 2023 | 9.14 | 9.50 | 9.14 | 9.22 | 9.22 | 6,500 |
Nov 14, 2023 | 9.28 | 9.50 | 9.15 | 9.35 | 9.35 | 1,000 |
Nov 13, 2023 | 8.85 | 9.22 | 8.85 | 9.12 | 9.12 | 5,200 |
Nov 10, 2023 | 9.20 | 9.43 | 8.98 | 9.01 | 9.01 | 1,500 |
Nov 09, 2023 | 9.84 | 9.84 | 9.30 | 9.30 | 9.30 | 21,300 |
Nov 08, 2023 | 9.90 | 9.92 | 9.58 | 9.85 | 9.85 | 2,100 |
Nov 07, 2023 | 10.27 | 10.27 | 9.66 | 9.99 | 9.99 | 900 |
Nov 06, 2023 | 9.88 | 10.07 | 9.67 | 9.99 | 9.99 | 1,200 |
Nov 03, 2023 | 9.61 | 10.22 | 9.61 | 9.93 | 9.93 | 14,400 |
Nov 02, 2023 | 9.75 | 9.75 | 9.56 | 9.65 | 9.65 | 1,500 |
Nov 01, 2023 | 9.46 | 9.46 | 9.26 | 9.46 | 9.46 | 1,500 |
Oct 31, 2023 | 9.46 | 9.48 | 9.40 | 9.40 | 9.40 | 3,500 |
Oct 30, 2023 | 9.54 | 9.54 | 9.33 | 9.47 | 9.47 | 8,300 |
Oct 27, 2023 | 9.70 | 9.70 | 9.42 | 9.64 | 9.64 | 1,500 |
Oct 26, 2023 | 9.45 | 9.46 | 9.37 | 9.40 | 9.40 | 29,400 |
Oct 25, 2023 | 9.80 | 10.01 | 9.50 | 9.50 | 9.50 | 1,700 |
Oct 24, 2023 | 9.73 | 9.89 | 9.73 | 9.83 | 9.83 | 2,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |