Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
May 17, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1,996 |
May 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
May 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
May 14, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
May 13, 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | 988 |
May 10, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 150 |
May 09, 2024 | 11.30 | 11.30 | 10.00 | 10.60 | 10.60 | 1,031 |
May 08, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
May 07, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
May 03, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
May 02, 2024 | 11.60 | 11.60 | 11.00 | 11.00 | 11.00 | 28 |
May 01, 2024 | 13.40 | 13.40 | 11.00 | 11.00 | 11.00 | 32 |
Apr 30, 2024 | 11.10 | 13.40 | 11.10 | 11.00 | 11.00 | 12 |
Apr 29, 2024 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | 20 |
Apr 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11 |
Apr 25, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 50 |
Apr 24, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Apr 23, 2024 | 10.80 | 12.10 | 10.80 | 10.80 | 10.80 | 16 |
Apr 22, 2024 | 10.90 | 11.00 | 10.90 | 11.20 | 11.20 | 2 |
Apr 19, 2024 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 3 |
Apr 18, 2024 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 3 |
Apr 17, 2024 | 11.10 | 11.10 | 10.80 | 11.10 | 11.10 | 395 |
Apr 16, 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 13 |
Apr 15, 2024 | 11.20 | 11.40 | 11.00 | 11.40 | 11.40 | 11 |
Apr 12, 2024 | 11.40 | 11.50 | 11.00 | 11.40 | 11.40 | 4 |
Apr 11, 2024 | 11.50 | 11.80 | 11.10 | 11.30 | 11.30 | 20 |
Apr 10, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 6 |
Apr 09, 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 39 |
Apr 08, 2024 | 12.10 | 12.10 | 11.00 | 12.10 | 12.10 | 29 |
Apr 05, 2024 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 3 |
Apr 04, 2024 | 12.20 | 12.20 | 12.20 | 12.30 | 12.30 | - |
Apr 03, 2024 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | 11 |
Apr 02, 2024 | 11.80 | 13.40 | 11.80 | 11.80 | 11.80 | 15 |
Mar 28, 2024 | 11.70 | 12.00 | 11.70 | 11.90 | 11.90 | 433 |
Mar 27, 2024 | 11.90 | 12.10 | 11.90 | 11.90 | 11.90 | 21 |
Mar 26, 2024 | 11.70 | 12.00 | 11.60 | 11.70 | 11.70 | 7 |
Mar 25, 2024 | 11.30 | 11.90 | 11.00 | 11.30 | 11.30 | 15 |
Mar 22, 2024 | 11.80 | 11.90 | 11.80 | 11.50 | 11.50 | 2 |
Mar 21, 2024 | 11.60 | 11.80 | 11.60 | 11.50 | 11.50 | - |
Mar 20, 2024 | 11.60 | 11.90 | 11.30 | 11.50 | 11.50 | 2,633 |
Mar 19, 2024 | 11.40 | 11.40 | 11.10 | 11.40 | 11.40 | 8 |
Mar 18, 2024 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 30 |
Mar 15, 2024 | 11.40 | 11.40 | 11.40 | 11.20 | 11.20 | 1 |
Mar 14, 2024 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | 39 |
Mar 13, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Mar 12, 2024 | 11.40 | 11.40 | 11.30 | 11.40 | 11.40 | 5 |
Mar 11, 2024 | 11.00 | 11.40 | 11.00 | 11.20 | 11.20 | 1,309 |
Mar 08, 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | 15 |
Mar 07, 2024 | 11.00 | 11.30 | 11.00 | 11.00 | 11.00 | 5 |
Mar 06, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Mar 05, 2024 | 11.20 | 11.20 | 11.20 | 10.60 | 10.60 | 2 |
Mar 04, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Mar 01, 2024 | 10.60 | 11.00 | 10.60 | 10.60 | 10.60 | 55 |
Feb 29, 2024 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | 20 |
Feb 28, 2024 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | 130 |
Feb 27, 2024 | 11.10 | 11.10 | 11.10 | 11.20 | 11.20 | - |
Feb 26, 2024 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | 4 |
Feb 23, 2024 | 11.40 | 11.40 | 11.40 | 11.20 | 11.20 | - |
Feb 22, 2024 | 11.40 | 11.40 | 11.40 | 11.20 | 11.20 | 2 |
Feb 21, 2024 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | 6 |
Feb 20, 2024 | 11.40 | 11.40 | 10.20 | 11.40 | 11.40 | 2 |
Feb 19, 2024 | 11.40 | 11.40 | 10.20 | 11.40 | 11.40 | 5 |
Feb 16, 2024 | 11.40 | 11.40 | 11.20 | 11.40 | 11.40 | 5 |
Feb 15, 2024 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | 257 |
Feb 14, 2024 | 11.40 | 11.40 | 10.20 | 11.40 | 11.40 | 69 |
Feb 13, 2024 | 11.30 | 11.50 | 10.20 | 11.30 | 11.30 | 26 |
Feb 12, 2024 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | 32 |
Feb 09, 2024 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | 62 |
Feb 08, 2024 | 11.10 | 11.70 | 10.20 | 11.40 | 11.40 | 2,760 |
Feb 07, 2024 | 11.20 | 11.50 | 11.20 | 11.30 | 11.30 | 21 |
Feb 06, 2024 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | 462 |
Feb 05, 2024 | 11.30 | 11.40 | 11.00 | 11.10 | 11.10 | 6 |
Feb 02, 2024 | 11.10 | 11.40 | 11.10 | 11.10 | 11.10 | 105 |
Feb 01, 2024 | 11.10 | 11.10 | 10.30 | 11.00 | 11.00 | 3,410 |
Jan 31, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4 |
Jan 30, 2024 | 10.70 | 11.00 | 10.70 | 10.70 | 10.70 | 302 |
Jan 29, 2024 | 10.70 | 11.10 | 10.70 | 10.70 | 10.70 | 32 |
Jan 26, 2024 | 10.90 | 11.00 | 10.70 | 10.90 | 10.90 | 3,105 |
Jan 25, 2024 | 10.90 | 11.10 | 10.80 | 10.80 | 10.80 | 199 |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 10.90 | 11.40 | 9.25 | 11.10 | 11.10 | 2,162 |
Jan 19, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 8 |
Jan 18, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Jan 17, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2 |
Jan 16, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Jan 15, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 106 |
Jan 12, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2 |
Jan 11, 2024 | 10.70 | 11.20 | 10.70 | 10.90 | 10.90 | 1,306 |
Jan 10, 2024 | 10.80 | 11.20 | 10.80 | 10.80 | 10.80 | 138 |
Jan 09, 2024 | 11.20 | 11.20 | 10.80 | 11.00 | 11.00 | 56 |
Jan 08, 2024 | 10.70 | 11.50 | 9.20 | 10.70 | 10.70 | 30 |
Jan 05, 2024 | 11.50 | 11.50 | 10.60 | 10.70 | 10.70 | 1,113 |
Jan 04, 2024 | 12.50 | 12.50 | 9.00 | 9.20 | 9.20 | 122 |
Jan 03, 2024 | 11.30 | 11.30 | 9.10 | 8.90 | 8.90 | 48 |
Jan 02, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 13 |
Dec 29, 2023 | 11.50 | 11.50 | 10.80 | 10.80 | 10.80 | 434 |
Dec 28, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Dec 27, 2023 | 11.10 | 11.20 | 10.80 | 11.20 | 11.20 | 8 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |