Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.700 | 10.960 | 10.700 | 10.800 | 10.800 | 506,000 |
Mar 27, 2024 | 10.740 | 10.860 | 10.680 | 10.700 | 10.700 | 459,800 |
Mar 26, 2024 | 10.920 | 11.080 | 10.760 | 10.780 | 10.780 | 572,000 |
Mar 25, 2024 | 11.200 | 11.200 | 10.880 | 10.940 | 10.940 | 793,800 |
Mar 22, 2024 | 11.240 | 11.360 | 11.020 | 11.180 | 11.180 | 471,400 |
Mar 21, 2024 | 11.380 | 11.440 | 11.260 | 11.340 | 11.340 | 278,687 |
Mar 20, 2024 | 11.440 | 11.440 | 11.240 | 11.240 | 11.240 | 226,000 |
Mar 19, 2024 | 11.100 | 11.520 | 11.100 | 11.440 | 11.440 | 1,711,200 |
Mar 18, 2024 | 11.080 | 11.380 | 11.080 | 11.200 | 11.200 | 1,092,000 |
Mar 15, 2024 | 11.060 | 11.180 | 10.880 | 11.020 | 11.020 | 795,000 |
Mar 14, 2024 | 10.980 | 11.320 | 10.960 | 11.200 | 11.200 | 1,278,000 |
Mar 13, 2024 | 11.280 | 11.320 | 10.840 | 10.960 | 10.960 | 2,238,600 |
Mar 12, 2024 | 11.800 | 11.800 | 11.140 | 11.140 | 11.140 | 2,421,000 |
Mar 11, 2024 | 11.860 | 11.880 | 11.500 | 11.840 | 11.840 | 1,488,600 |
Mar 08, 2024 | 11.500 | 11.880 | 11.500 | 11.860 | 11.860 | 844,400 |
Mar 07, 2024 | 11.820 | 12.000 | 11.460 | 11.480 | 11.480 | 1,282,884 |
Mar 06, 2024 | 11.780 | 11.880 | 11.680 | 11.840 | 11.840 | 723,000 |
Mar 05, 2024 | 11.800 | 11.960 | 11.500 | 11.820 | 11.820 | 1,288,000 |
Mar 04, 2024 | 11.500 | 12.000 | 11.280 | 11.880 | 11.880 | 4,504,000 |
Mar 01, 2024 | 11.420 | 11.540 | 11.200 | 11.480 | 11.480 | 1,757,534 |
Feb 29, 2024 | 10.520 | 11.640 | 10.320 | 11.320 | 11.320 | 3,376,200 |
Feb 28, 2024 | 10.900 | 11.260 | 10.580 | 10.720 | 10.720 | 2,197,500 |
Feb 27, 2024 | 10.460 | 10.900 | 10.460 | 10.900 | 10.900 | 1,464,600 |
Feb 26, 2024 | 10.720 | 10.840 | 10.500 | 10.620 | 10.620 | 1,086,600 |
Feb 23, 2024 | 10.880 | 10.880 | 10.580 | 10.720 | 10.720 | 1,041,066 |
Feb 22, 2024 | 10.700 | 10.760 | 10.360 | 10.600 | 10.600 | 856,850 |
Feb 21, 2024 | 10.560 | 10.900 | 10.520 | 10.640 | 10.640 | 1,500,600 |
Feb 20, 2024 | 10.320 | 10.640 | 10.320 | 10.560 | 10.560 | 1,094,800 |
Feb 19, 2024 | 10.480 | 10.500 | 10.220 | 10.440 | 10.440 | 602,000 |
Feb 16, 2024 | 10.240 | 10.560 | 10.200 | 10.560 | 10.560 | 142,000 |
Feb 15, 2024 | 10.000 | 10.260 | 10.000 | 10.260 | 10.260 | 46,000 |
Feb 14, 2024 | 9.910 | 10.300 | 9.910 | 10.240 | 10.240 | 45,000 |
Feb 09, 2024 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | - |
Feb 08, 2024 | 10.460 | 10.480 | 10.260 | 10.360 | 10.360 | 550,000 |
Feb 07, 2024 | 10.280 | 10.400 | 10.140 | 10.280 | 10.280 | 943,000 |
Feb 06, 2024 | 9.610 | 10.180 | 9.610 | 10.120 | 10.120 | 673,800 |
Feb 05, 2024 | 10.160 | 10.140 | 9.420 | 9.770 | 9.770 | 1,658,600 |
Feb 02, 2024 | 10.480 | 10.500 | 10.000 | 10.260 | 10.260 | 770,600 |
Feb 01, 2024 | 9.910 | 10.540 | 9.910 | 10.260 | 10.260 | 444,000 |
Jan 31, 2024 | 10.480 | 10.480 | 9.990 | 10.120 | 10.120 | 658,000 |
Jan 30, 2024 | 10.480 | 10.520 | 10.220 | 10.320 | 10.320 | 1,254,000 |
Jan 29, 2024 | 10.500 | 10.800 | 10.180 | 10.480 | 10.480 | 1,656,400 |
Jan 26, 2024 | 10.320 | 10.680 | 10.080 | 10.480 | 10.480 | 1,196,000 |
Jan 25, 2024 | 10.080 | 10.780 | 9.930 | 10.580 | 10.580 | 2,726,000 |
Jan 24, 2024 | 9.880 | 10.000 | 9.640 | 9.930 | 9.930 | 1,640,800 |
Jan 23, 2024 | 9.300 | 9.680 | 9.300 | 9.640 | 9.640 | 777,600 |
Jan 22, 2024 | 10.180 | 10.180 | 9.290 | 9.340 | 9.340 | 1,699,400 |
Jan 19, 2024 | 9.660 | 9.960 | 9.620 | 9.880 | 9.880 | 520,260 |
Jan 18, 2024 | 9.980 | 10.000 | 9.680 | 9.890 | 9.890 | 884,000 |
Jan 17, 2024 | 10.240 | 10.260 | 9.960 | 9.980 | 9.980 | 902,000 |
Jan 16, 2024 | 10.480 | 10.600 | 9.990 | 10.280 | 10.280 | 2,252,600 |
Jan 15, 2024 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | - |
Jan 12, 2024 | 10.780 | 10.960 | 10.600 | 10.960 | 10.960 | 740,000 |
Jan 11, 2024 | 10.760 | 11.020 | 10.660 | 10.780 | 10.780 | 992,800 |
Jan 10, 2024 | 10.720 | 10.740 | 10.400 | 10.620 | 10.620 | 1,314,600 |
Jan 09, 2024 | 10.760 | 10.780 | 10.580 | 10.740 | 10.740 | 588,000 |
Jan 08, 2024 | 10.600 | 10.880 | 10.520 | 10.680 | 10.680 | 362,000 |
Jan 05, 2024 | 10.840 | 10.860 | 10.600 | 10.700 | 10.700 | 924,000 |
Jan 04, 2024 | 10.980 | 10.980 | 10.740 | 10.840 | 10.840 | 604,600 |
Jan 03, 2024 | 10.740 | 11.040 | 10.700 | 10.940 | 10.940 | 1,832,400 |
Jan 02, 2024 | 10.500 | 10.900 | 10.500 | 10.740 | 10.740 | 1,322,000 |
Dec 29, 2023 | 10.200 | 10.620 | 10.180 | 10.420 | 10.420 | 1,039,000 |
Dec 28, 2023 | 10.580 | 10.700 | 10.140 | 10.260 | 10.260 | 1,986,000 |
Dec 27, 2023 | 10.520 | 10.720 | 10.300 | 10.560 | 10.560 | 2,790,000 |
Dec 22, 2023 | 10.880 | 10.880 | 10.340 | 10.720 | 10.720 | 1,776,116 |
Dec 21, 2023 | 10.180 | 10.780 | 9.960 | 10.720 | 10.720 | 4,204,000 |
Dec 20, 2023 | 9.900 | 10.120 | 9.860 | 10.100 | 10.100 | 1,420,600 |
Dec 19, 2023 | 9.600 | 9.890 | 9.600 | 9.800 | 9.800 | 1,120,600 |
Dec 18, 2023 | 9.670 | 9.800 | 9.530 | 9.620 | 9.620 | 764,000 |
Dec 15, 2023 | 9.620 | 9.740 | 9.500 | 9.580 | 9.580 | 749,000 |
Dec 14, 2023 | 9.600 | 9.710 | 9.460 | 9.580 | 9.580 | 637,000 |
Dec 13, 2023 | 9.510 | 9.750 | 9.430 | 9.650 | 9.650 | 1,150,000 |
Dec 12, 2023 | 9.240 | 9.880 | 9.210 | 9.570 | 9.570 | 3,042,000 |
Dec 11, 2023 | 9.180 | 9.240 | 8.780 | 9.240 | 9.240 | 880,000 |
Dec 08, 2023 | 9.230 | 9.290 | 9.190 | 9.210 | 9.210 | 254,000 |
Dec 07, 2023 | 9.070 | 9.240 | 9.070 | 9.190 | 9.190 | 395,000 |
Dec 06, 2023 | 9.380 | 9.400 | 9.070 | 9.200 | 9.200 | 1,284,000 |
Dec 05, 2023 | 9.470 | 9.500 | 9.270 | 9.380 | 9.380 | 1,296,000 |
Dec 04, 2023 | 9.240 | 9.620 | 9.100 | 9.520 | 9.520 | 1,310,000 |
Dec 01, 2023 | 9.200 | 9.330 | 9.030 | 9.200 | 9.200 | 1,162,000 |
Nov 30, 2023 | 8.640 | 9.290 | 8.640 | 9.200 | 9.200 | 3,050,339 |
Nov 29, 2023 | 8.600 | 8.720 | 8.530 | 8.660 | 8.660 | 680,400 |
Nov 28, 2023 | 8.670 | 8.700 | 8.540 | 8.600 | 8.600 | 1,590,000 |
Nov 27, 2023 | 8.300 | 8.610 | 8.300 | 8.570 | 8.570 | 694,000 |
Nov 24, 2023 | 8.370 | 8.400 | 8.320 | 8.350 | 8.350 | 812,000 |
Nov 23, 2023 | 8.350 | 8.430 | 8.330 | 8.410 | 8.410 | 374,000 |
Nov 22, 2023 | 8.500 | 8.490 | 8.310 | 8.370 | 8.370 | 1,072,000 |
Nov 21, 2023 | 8.460 | 8.570 | 8.450 | 8.480 | 8.480 | 1,017,780 |
Nov 20, 2023 | 8.330 | 8.540 | 8.320 | 8.470 | 8.470 | 1,401,800 |
Nov 17, 2023 | 8.310 | 8.430 | 8.300 | 8.370 | 8.370 | 698,000 |
Nov 16, 2023 | 8.450 | 8.540 | 8.290 | 8.390 | 8.390 | 1,340,000 |
Nov 15, 2023 | 8.380 | 8.580 | 8.380 | 8.450 | 8.450 | 1,611,586 |
Nov 14, 2023 | 8.310 | 8.510 | 8.310 | 8.380 | 8.380 | 1,390,000 |
Nov 13, 2023 | 8.200 | 8.370 | 8.200 | 8.330 | 8.330 | 1,370,000 |
Nov 10, 2023 | 8.280 | 8.300 | 8.190 | 8.230 | 8.230 | 1,066,000 |
Nov 09, 2023 | 8.280 | 8.400 | 8.280 | 8.340 | 8.340 | 1,106,000 |
Nov 08, 2023 | 8.390 | 8.390 | 8.300 | 8.310 | 8.310 | 1,096,000 |
Nov 07, 2023 | 8.600 | 8.600 | 8.330 | 8.400 | 8.400 | 862,000 |
Nov 06, 2023 | 8.450 | 8.620 | 8.380 | 8.490 | 8.490 | 2,520,000 |
Nov 03, 2023 | 8.120 | 8.550 | 8.120 | 8.420 | 8.420 | 880,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |