Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1,400 |
15 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 2,600 |
14 Mar 2024 | 10.66 | 10.66 | 10.43 | 10.43 | 10.43 | 1,600 |
13 Mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 200,200 |
12 Mar 2024 | 10.60 | 10.60 | 10.28 | 10.36 | 10.36 | 2,900 |
11 Mar 2024 | 10.80 | 10.80 | 10.58 | 10.58 | 10.58 | 700 |
08 Mar 2024 | 10.88 | 10.88 | 10.25 | 10.25 | 10.25 | 5,200 |
07 Mar 2024 | 11.05 | 11.05 | 10.88 | 10.88 | 10.88 | 1,200 |
06 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 500 |
05 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1,600 |
04 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 300 |
01 Mar 2024 | 10.76 | 10.76 | 10.29 | 10.76 | 10.76 | 3,200 |
29 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1,400 |
28 Feb 2024 | 10.43 | 10.43 | 10.05 | 10.29 | 10.29 | 7,900 |
27 Feb 2024 | 10.29 | 10.35 | 10.05 | 10.05 | 10.05 | 4,500 |
26 Feb 2024 | 10.55 | 10.76 | 10.47 | 10.47 | 10.47 | 900 |
23 Feb 2024 | 11.05 | 11.05 | 10.55 | 10.55 | 10.55 | 2,400 |
22 Feb 2024 | 10.80 | 10.93 | 10.68 | 10.68 | 10.68 | 2,200 |
21 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 900 |
20 Feb 2024 | 10.80 | 11.09 | 10.80 | 11.09 | 11.09 | 1,300 |
16 Feb 2024 | 11.35 | 11.35 | 10.45 | 10.75 | 10.75 | 7,600 |
15 Feb 2024 | 10.91 | 11.15 | 10.68 | 10.91 | 10.91 | 14,600 |
14 Feb 2024 | 10.20 | 10.75 | 10.20 | 10.75 | 10.75 | 4,400 |
13 Feb 2024 | 10.91 | 10.96 | 10.91 | 10.91 | 10.91 | 3,300 |
12 Feb 2024 | 10.96 | 10.96 | 10.75 | 10.96 | 10.96 | 1,100 |
09 Feb 2024 | 11.06 | 11.06 | 10.59 | 11.06 | 11.06 | 82,100 |
08 Feb 2024 | 10.70 | 11.29 | 10.70 | 11.29 | 11.29 | 24,600 |
07 Feb 2024 | 11.25 | 11.25 | 10.71 | 10.71 | 10.71 | 17,100 |
06 Feb 2024 | 10.85 | 10.87 | 10.85 | 10.87 | 10.87 | 43,500 |
05 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1,100 |
02 Feb 2024 | 10.45 | 10.70 | 10.45 | 10.69 | 10.69 | 46,700 |
01 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 6,100 |
31 Jan 2024 | 10.25 | 10.40 | 10.15 | 10.24 | 10.24 | 4,600 |
30 Jan 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 600 |
29 Jan 2024 | 10.26 | 10.43 | 9.72 | 10.43 | 10.43 | 81,100 |
26 Jan 2024 | 10.16 | 10.16 | 10.04 | 10.04 | 10.04 | 2,500 |
25 Jan 2024 | 9.98 | 9.99 | 9.82 | 9.99 | 9.99 | 2,500 |
24 Jan 2024 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | 1,200 |
23 Jan 2024 | 9.60 | 9.91 | 9.60 | 9.72 | 9.72 | 2,900 |
22 Jan 2024 | 10.12 | 10.12 | 9.84 | 9.85 | 9.85 | 26,100 |
19 Jan 2024 | 9.34 | 9.95 | 9.34 | 9.95 | 9.95 | 1,400 |
18 Jan 2024 | 9.80 | 9.80 | 9.42 | 9.70 | 9.70 | 15,500 |
17 Jan 2024 | 9.35 | 9.74 | 9.35 | 9.74 | 9.74 | 1,000 |
16 Jan 2024 | 9.65 | 9.90 | 9.60 | 9.90 | 9.90 | 5,100 |
12 Jan 2024 | 10.15 | 10.15 | 9.81 | 9.81 | 9.81 | 1,700 |
11 Jan 2024 | 9.80 | 10.12 | 9.80 | 9.81 | 9.81 | 2,500 |
10 Jan 2024 | 9.90 | 10.08 | 9.90 | 10.08 | 10.08 | 1,900 |
09 Jan 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 4,000 |
08 Jan 2024 | 10.49 | 10.49 | 9.76 | 10.15 | 10.15 | 1,100 |
05 Jan 2024 | 10.26 | 10.26 | 9.54 | 10.05 | 10.05 | 24,900 |
04 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 700 |
03 Jan 2024 | 10.04 | 10.12 | 9.93 | 9.93 | 9.93 | 1,900 |
02 Jan 2024 | 9.90 | 9.90 | 9.82 | 9.82 | 9.82 | 8,500 |
29 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
28 Dec 2023 | 10.28 | 10.40 | 10.28 | 10.40 | 10.40 | 1,800 |
27 Dec 2023 | 10.11 | 10.46 | 10.11 | 10.46 | 10.46 | 1,200 |
26 Dec 2023 | 9.90 | 9.90 | 9.30 | 9.30 | 9.30 | 11,100 |
22 Dec 2023 | 10.41 | 10.42 | 10.41 | 10.41 | 10.41 | 6,400 |
21 Dec 2023 | 10.25 | 10.25 | 10.03 | 10.03 | 10.03 | 2,300 |
20 Dec 2023 | 10.48 | 10.48 | 9.80 | 10.03 | 10.03 | 5,700 |
19 Dec 2023 | 10.35 | 10.35 | 10.15 | 10.35 | 10.35 | 2,200 |
18 Dec 2023 | 10.45 | 10.45 | 9.71 | 9.71 | 9.71 | 11,800 |
15 Dec 2023 | 9.77 | 10.29 | 9.77 | 10.05 | 10.05 | 8,200 |
14 Dec 2023 | 9.68 | 10.13 | 9.68 | 10.13 | 10.13 | 700 |
13 Dec 2023 | 9.84 | 9.84 | 9.69 | 9.69 | 9.69 | 55,200 |
12 Dec 2023 | 9.90 | 9.90 | 9.15 | 9.20 | 9.20 | 10,800 |
11 Dec 2023 | 9.41 | 9.75 | 9.39 | 9.41 | 9.41 | 3,000 |
08 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1,300 |
07 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2,900 |
06 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
05 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 5,100 |
04 Dec 2023 | 9.15 | 9.31 | 9.13 | 9.13 | 9.13 | 1,100 |
01 Dec 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 700 |
30 Nov 2023 | 9.07 | 9.46 | 9.05 | 9.34 | 9.34 | 5,300 |
29 Nov 2023 | 9.09 | 9.46 | 9.09 | 9.30 | 9.30 | 1,600 |
28 Nov 2023 | 9.50 | 9.50 | 9.14 | 9.14 | 9.14 | 800 |
27 Nov 2023 | 9.35 | 9.65 | 9.32 | 9.32 | 9.32 | 1,800 |
24 Nov 2023 | 9.36 | 9.77 | 9.36 | 9.77 | 9.77 | 300 |
22 Nov 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 100 |
21 Nov 2023 | 9.30 | 9.59 | 9.17 | 9.18 | 9.18 | 28,200 |
20 Nov 2023 | 9.89 | 9.89 | 9.23 | 9.71 | 9.71 | 6,300 |
17 Nov 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 5,600 |
16 Nov 2023 | 9.09 | 9.25 | 9.06 | 9.25 | 9.25 | 64,700 |
15 Nov 2023 | 9.19 | 9.31 | 8.88 | 9.31 | 9.31 | 3,100 |
14 Nov 2023 | 8.64 | 9.35 | 8.62 | 8.64 | 8.64 | 4,100 |
13 Nov 2023 | 9.10 | 9.17 | 9.00 | 9.00 | 9.00 | 2,200 |
10 Nov 2023 | 8.29 | 8.94 | 8.29 | 8.51 | 8.51 | 177,400 |
09 Nov 2023 | 8.94 | 8.94 | 8.67 | 8.67 | 8.67 | 900 |
08 Nov 2023 | 8.89 | 8.89 | 8.56 | 8.56 | 8.56 | 117,900 |
07 Nov 2023 | 8.92 | 8.92 | 8.57 | 8.78 | 8.78 | 4,400 |
06 Nov 2023 | 9.22 | 9.22 | 8.55 | 8.55 | 8.55 | 5,200 |
03 Nov 2023 | 9.25 | 9.35 | 9.25 | 9.29 | 9.29 | 21,300 |
02 Nov 2023 | 8.20 | 9.00 | 8.20 | 9.00 | 9.00 | 10,100 |
01 Nov 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 5,200 |
31 Oct 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 500 |
30 Oct 2023 | 8.59 | 8.59 | 8.14 | 8.14 | 8.14 | 3,300 |
27 Oct 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
26 Oct 2023 | 8.26 | 8.26 | 7.89 | 7.89 | 7.89 | 1,100 |
25 Oct 2023 | 7.79 | 8.06 | 7.79 | 7.79 | 7.79 | 7,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |