Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.20 | 14.90 | 14.20 | 14.90 | 14.90 | - |
Mar 27, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Mar 26, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Mar 25, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Mar 22, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Mar 21, 2024 | 14.80 | 16.00 | 14.80 | 16.00 | 16.00 | 1,195 |
Mar 20, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Mar 19, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Mar 18, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Mar 15, 2024 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 500 |
Mar 14, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Mar 13, 2024 | 15.00 | 15.60 | 14.80 | 14.80 | 14.80 | 50 |
Mar 12, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Mar 11, 2024 | 15.80 | 15.80 | 15.20 | 15.60 | 15.60 | 350 |
Mar 08, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Mar 07, 2024 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 200 |
Mar 06, 2024 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 465 |
Mar 05, 2024 | 14.10 | 14.70 | 14.10 | 14.70 | 14.70 | 2,304 |
Mar 04, 2024 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | - |
Mar 01, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Feb 29, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Feb 28, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Feb 27, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Feb 26, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Feb 23, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Feb 22, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Feb 21, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Feb 20, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Feb 19, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Feb 16, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Feb 15, 2024 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | - |
Feb 14, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Feb 13, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Feb 12, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 50 |
Feb 09, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Feb 08, 2024 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 20 |
Feb 07, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Feb 06, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Feb 05, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Feb 02, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Feb 01, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Jan 31, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Jan 30, 2024 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 50 |
Jan 29, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Jan 26, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Jan 25, 2024 | 13.50 | 14.30 | 13.50 | 14.30 | 14.30 | 75 |
Jan 24, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Jan 23, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Jan 22, 2024 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | - |
Jan 19, 2024 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | - |
Jan 18, 2024 | 14.20 | 15.00 | 14.20 | 15.00 | 15.00 | 100 |
Jan 17, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Jan 16, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Jan 15, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Jan 12, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Jan 11, 2024 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | - |
Jan 10, 2024 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | - |
Jan 09, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Jan 08, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Jan 05, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Jan 04, 2024 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - |
Jan 03, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Jan 02, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Dec 29, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Dec 28, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Dec 27, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Dec 22, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Dec 21, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Dec 20, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Dec 19, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Dec 18, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Dec 15, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Dec 14, 2023 | 17.80 | 17.80 | 16.30 | 16.30 | 16.30 | - |
Dec 13, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Dec 12, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
Dec 11, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Dec 08, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Dec 07, 2023 | 14.70 | 15.90 | 14.70 | 15.90 | 15.90 | - |
Dec 06, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Dec 05, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
Dec 04, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Dec 01, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Nov 30, 2023 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | - |
Nov 29, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Nov 28, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Nov 27, 2023 | 10.10 | 10.90 | 10.10 | 10.40 | 10.40 | 100 |
Nov 24, 2023 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - |
Nov 23, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Nov 22, 2023 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - |
Nov 21, 2023 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | - |
Nov 20, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Nov 17, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Nov 16, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Nov 15, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Nov 14, 2023 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | - |
Nov 13, 2023 | 9.25 | 9.45 | 8.55 | 8.55 | 8.55 | - |
Nov 10, 2023 | 9.45 | 9.50 | 9.45 | 9.45 | 9.45 | - |
Nov 09, 2023 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - |
Nov 08, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Nov 07, 2023 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |