Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.10 | 11.80 | 10.90 | 11.00 | 11.00 | 2,374 |
Mar 27, 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 846 |
Mar 26, 2024 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | 1,068 |
Mar 25, 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 484 |
Mar 22, 2024 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | 1,615 |
Mar 21, 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 889 |
Mar 20, 2024 | 11.10 | 11.50 | 11.10 | 11.20 | 11.20 | 840 |
Mar 19, 2024 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | 638 |
Mar 18, 2024 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | 1,389 |
Mar 15, 2024 | 11.30 | 11.70 | 11.20 | 11.30 | 11.30 | 1,351 |
Mar 14, 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 35 |
Mar 13, 2024 | 11.40 | 11.80 | 11.40 | 11.50 | 11.50 | 1,110 |
Mar 12, 2024 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | 638 |
Mar 11, 2024 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 442 |
Mar 08, 2024 | 11.70 | 11.70 | 11.50 | 11.70 | 11.70 | 498 |
Mar 07, 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 414 |
Mar 06, 2024 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | 8,263 |
Mar 05, 2024 | 12.50 | 13.00 | 12.00 | 12.30 | 12.30 | 6,109 |
Mar 04, 2024 | 12.80 | 12.80 | 12.00 | 12.30 | 12.30 | 1,164 |
Mar 01, 2024 | 12.20 | 13.00 | 12.20 | 12.60 | 12.60 | 29,701 |
Feb 29, 2024 | 11.00 | 12.30 | 10.80 | 12.30 | 12.30 | 21,742 |
Feb 28, 2024 | 10.70 | 11.40 | 10.70 | 11.10 | 11.10 | 21,453 |
Feb 27, 2024 | 9.85 | 10.90 | 9.85 | 10.40 | 10.40 | 20,135 |
Feb 26, 2024 | 9.60 | 9.95 | 9.60 | 9.85 | 9.85 | 7,542 |
Feb 23, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 909 |
Feb 22, 2024 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | 50 |
Feb 21, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
Feb 20, 2024 | 9.70 | 9.80 | 9.60 | 9.70 | 9.70 | 4,620 |
Feb 19, 2024 | 9.80 | 9.85 | 9.75 | 9.85 | 9.85 | 285 |
Feb 16, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
Feb 15, 2024 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | 1,362 |
Feb 14, 2024 | 9.55 | 9.85 | 9.55 | 9.85 | 9.85 | 1,288 |
Feb 13, 2024 | 9.75 | 9.80 | 9.50 | 9.70 | 9.70 | 6,863 |
Feb 12, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 18 |
Feb 09, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 375 |
Feb 08, 2024 | 9.50 | 9.90 | 9.50 | 9.80 | 9.80 | 3,398 |
Feb 07, 2024 | 9.80 | 9.80 | 9.55 | 9.55 | 9.55 | 2,243 |
Feb 06, 2024 | 9.90 | 9.95 | 9.80 | 9.80 | 9.80 | 3,564 |
Feb 05, 2024 | 9.85 | 9.95 | 9.80 | 9.90 | 9.90 | 3,341 |
Feb 02, 2024 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 1,567 |
Feb 01, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
Jan 31, 2024 | 10.00 | 10.00 | 9.85 | 9.95 | 9.95 | 750 |
Jan 30, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Jan 29, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Jan 26, 2024 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | 1,546 |
Jan 25, 2024 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 432 |
Jan 24, 2024 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 528 |
Jan 23, 2024 | 9.90 | 10.00 | 9.80 | 9.85 | 9.85 | 2,548 |
Jan 22, 2024 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | 259 |
Jan 19, 2024 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 201 |
Jan 18, 2024 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | 3,133 |
Jan 17, 2024 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 749 |
Jan 16, 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 500 |
Jan 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Jan 12, 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 1,432 |
Jan 11, 2024 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 200 |
Jan 10, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Jan 09, 2024 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 127 |
Jan 08, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Jan 05, 2024 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | 6,949 |
Jan 04, 2024 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 12 |
Jan 03, 2024 | 10.00 | 10.30 | 10.00 | 10.10 | 10.10 | 1,820 |
Jan 02, 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 120 |
Dec 29, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,081 |
Dec 28, 2023 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | 1,263 |
Dec 27, 2023 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 2,987 |
Dec 22, 2023 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 8,802 |
Dec 21, 2023 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | 5,604 |
Dec 20, 2023 | 10.50 | 10.60 | 10.30 | 10.40 | 10.40 | 1,550 |
Dec 19, 2023 | 10.20 | 10.50 | 10.00 | 10.20 | 10.20 | 6,014 |
Dec 18, 2023 | 10.60 | 10.60 | 10.10 | 10.20 | 10.20 | 4,349 |
Dec 15, 2023 | 10.50 | 10.60 | 9.85 | 10.60 | 10.60 | 7,992 |
Dec 14, 2023 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | 1,628 |
Dec 13, 2023 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 954 |
Dec 12, 2023 | 10.90 | 10.90 | 10.50 | 10.80 | 10.80 | 2,027 |
Dec 11, 2023 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 3,376 |
Dec 08, 2023 | 10.50 | 11.20 | 10.50 | 11.20 | 11.20 | 2,005 |
Dec 07, 2023 | 10.70 | 10.90 | 10.50 | 10.90 | 10.90 | 4,765 |
Dec 06, 2023 | 10.70 | 11.20 | 10.70 | 10.70 | 10.70 | 5,553 |
Dec 05, 2023 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | 417 |
Dec 04, 2023 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 4,995 |
Dec 01, 2023 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 32 |
Nov 30, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
Nov 29, 2023 | 10.90 | 11.20 | 10.80 | 11.00 | 11.00 | 3,210 |
Nov 28, 2023 | 11.10 | 11.10 | 10.90 | 11.10 | 11.10 | 10 |
Nov 27, 2023 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 670 |
Nov 24, 2023 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | 427 |
Nov 23, 2023 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | 2,480 |
Nov 22, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5,532 |
Nov 21, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Nov 20, 2023 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 690 |
Nov 17, 2023 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | 58 |
Nov 16, 2023 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 11 |
Nov 15, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Nov 14, 2023 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 2,053 |
Nov 13, 2023 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | 1,048 |
Nov 10, 2023 | 11.20 | 11.60 | 11.10 | 11.40 | 11.40 | 2,558 |
Nov 09, 2023 | 11.20 | 11.40 | 11.00 | 11.40 | 11.40 | 4,971 |
Nov 08, 2023 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 2,229 |
Nov 07, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |