Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
May 01, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
Apr 30, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
Apr 29, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Apr 26, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
Apr 25, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
Apr 24, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
Apr 23, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Apr 22, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
Apr 19, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
Apr 18, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
Apr 17, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
Apr 16, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
Apr 15, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
Apr 12, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Apr 11, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Apr 10, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Apr 09, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
Apr 08, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Apr 05, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
Apr 04, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Apr 03, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Apr 02, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Apr 01, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
Mar 28, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Mar 27, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
Mar 26, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
Mar 25, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Mar 22, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
Mar 21, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Mar 20, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Mar 19, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Mar 18, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Mar 15, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
Mar 14, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Mar 13, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Mar 12, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Mar 11, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Mar 08, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Mar 07, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
Mar 06, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Mar 05, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
Mar 04, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
Mar 01, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Feb 29, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
Feb 28, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
Feb 27, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
Feb 26, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
Feb 23, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
Feb 22, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Feb 21, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Feb 20, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
Feb 16, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
Feb 15, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
Feb 14, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
Feb 13, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Feb 12, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
Feb 07, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Feb 06, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Feb 05, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
Feb 02, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
Feb 01, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
Jan 31, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
Jan 30, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Jan 29, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Jan 26, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Jan 25, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
Jan 24, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
Jan 23, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
Jan 22, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
Jan 19, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
Jan 18, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
Jan 17, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
Jan 16, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
Jan 15, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
Jan 12, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Jan 11, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
Jan 10, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
Jan 09, 2024 | - | - | - | - | - | - |
Jan 08, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
Jan 03, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Jan 02, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
Dec 29, 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Dec 28, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Dec 27, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
Dec 22, 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Dec 21, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
Dec 20, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
Dec 19, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Dec 18, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
Dec 15, 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
Dec 14, 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Dec 13, 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
Dec 12, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Dec 11, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |