Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.52 | 11.66 | 11.05 | 11.05 | 11.05 | 6,596 |
May 02, 2024 | 11.41 | 11.44 | 11.09 | 11.19 | 11.19 | 4,299 |
May 01, 2024 | 10.95 | 11.74 | 10.95 | 11.09 | 11.09 | 3,883 |
Apr 30, 2024 | 11.63 | 11.85 | 11.43 | 11.85 | 11.85 | 6,011 |
Apr 29, 2024 | 11.64 | 11.73 | 11.49 | 11.69 | 11.69 | 6,197 |
Apr 26, 2024 | 11.42 | 11.90 | 11.28 | 11.65 | 11.65 | 8,567 |
Apr 25, 2024 | 10.47 | 11.20 | 10.19 | 11.20 | 11.20 | 3,288 |
Apr 24, 2024 | 10.70 | 11.07 | 10.43 | 10.83 | 10.83 | 4,434 |
Apr 23, 2024 | 9.79 | 11.11 | 9.77 | 11.05 | 11.05 | 12,786 |
Apr 22, 2024 | 9.62 | 9.77 | 9.27 | 9.69 | 9.69 | 13,417 |
Apr 19, 2024 | 9.80 | 9.84 | 9.59 | 9.66 | 9.66 | 9,254 |
Apr 18, 2024 | 9.78 | 10.17 | 9.74 | 9.78 | 9.78 | 7,303 |
Apr 17, 2024 | 10.82 | 11.21 | 10.14 | 10.14 | 10.14 | 4,573 |
Apr 16, 2024 | 10.39 | 10.89 | 10.00 | 10.86 | 10.86 | 14,975 |
Apr 15, 2024 | 10.26 | 10.34 | 9.85 | 9.99 | 9.99 | 20,296 |
Apr 12, 2024 | 10.82 | 10.82 | 10.26 | 10.34 | 10.34 | 26,445 |
Apr 11, 2024 | 11.28 | 11.30 | 10.99 | 11.12 | 11.12 | 3,703 |
Apr 10, 2024 | 11.23 | 11.33 | 10.96 | 11.07 | 11.07 | 3,764 |
Apr 09, 2024 | 11.22 | 11.51 | 11.14 | 11.41 | 11.41 | 5,133 |
Apr 08, 2024 | 11.07 | 11.55 | 11.05 | 11.43 | 11.43 | 1,588 |
Apr 05, 2024 | 11.22 | 11.58 | 11.18 | 11.25 | 11.25 | 3,972 |
Apr 04, 2024 | 11.76 | 11.89 | 11.30 | 11.72 | 11.72 | 5,904 |
Apr 03, 2024 | 11.84 | 11.84 | 11.48 | 11.48 | 11.48 | 4,882 |
Apr 02, 2024 | 12.30 | 12.50 | 11.77 | 11.78 | 11.78 | 16,592 |
Mar 28, 2024 | 12.73 | 13.78 | 12.71 | 13.26 | 13.26 | 20,716 |
Mar 27, 2024 | 13.05 | 13.07 | 12.63 | 12.86 | 12.86 | 6,824 |
Mar 26, 2024 | 13.09 | 13.54 | 12.69 | 12.93 | 12.93 | 14,958 |
Mar 25, 2024 | 14.54 | 14.54 | 13.27 | 13.38 | 13.38 | 21,457 |
Mar 22, 2024 | 14.93 | 15.09 | 14.31 | 14.43 | 14.43 | 10,804 |
Mar 21, 2024 | 15.00 | 15.58 | 14.59 | 15.18 | 15.18 | 13,047 |
Mar 20, 2024 | 15.37 | 15.37 | 14.64 | 15.02 | 15.02 | 28,205 |
Mar 19, 2024 | 14.00 | 15.20 | 13.83 | 14.86 | 14.86 | 54,744 |
Mar 18, 2024 | 12.50 | 13.72 | 11.91 | 13.65 | 13.65 | 53,174 |
Mar 15, 2024 | 19.50 | 19.99 | 12.32 | 12.47 | 12.47 | 80,839 |
Mar 14, 2024 | 17.90 | 18.48 | 17.90 | 18.08 | 18.08 | 4,087 |
Mar 13, 2024 | 18.42 | 19.51 | 17.95 | 18.27 | 18.27 | 10,087 |
Mar 12, 2024 | 17.49 | 18.50 | 17.43 | 18.50 | 18.50 | 14,335 |
Mar 11, 2024 | 18.98 | 19.23 | 17.26 | 17.56 | 17.56 | 8,930 |
Mar 08, 2024 | 18.80 | 19.39 | 18.60 | 19.17 | 19.17 | 5,284 |
Mar 07, 2024 | 18.14 | 19.08 | 18.08 | 18.76 | 18.76 | 3,273 |
Mar 06, 2024 | 18.83 | 18.99 | 18.12 | 18.29 | 18.29 | 1,382 |
Mar 05, 2024 | 17.75 | 19.04 | 17.75 | 18.48 | 18.48 | 3,901 |
Mar 04, 2024 | 19.00 | 19.48 | 18.63 | 18.63 | 18.63 | 5,890 |
Mar 01, 2024 | 18.84 | 18.94 | 18.25 | 18.94 | 18.94 | 5,211 |
Feb 29, 2024 | 18.50 | 18.82 | 18.30 | 18.64 | 18.64 | 8,598 |
Feb 28, 2024 | 18.28 | 18.35 | 17.78 | 18.06 | 18.06 | 2,616 |
Feb 27, 2024 | 18.59 | 19.00 | 18.48 | 18.60 | 18.60 | 4,350 |
Feb 26, 2024 | 17.84 | 18.75 | 17.74 | 18.54 | 18.54 | 6,983 |
Feb 23, 2024 | 18.16 | 18.18 | 17.70 | 17.99 | 17.99 | 2,389 |
Feb 22, 2024 | 17.99 | 18.36 | 17.60 | 17.95 | 17.95 | 2,581 |
Feb 21, 2024 | 17.97 | 18.10 | 17.50 | 17.88 | 17.88 | 2,797 |
Feb 20, 2024 | 18.08 | 18.19 | 17.67 | 17.79 | 17.79 | 20,425 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 17.86 | 18.24 | 17.50 | 18.16 | 18.16 | 8,871 |
Feb 15, 2024 | 17.05 | 18.12 | 16.97 | 17.93 | 17.93 | 16,847 |
Feb 14, 2024 | 16.46 | 16.83 | 16.35 | 16.83 | 16.83 | 7,938 |
Feb 13, 2024 | 16.42 | 16.65 | 15.76 | 16.29 | 16.29 | 9,268 |
Feb 12, 2024 | 16.02 | 16.57 | 15.67 | 16.57 | 16.57 | 4,815 |
Feb 09, 2024 | 16.53 | 16.59 | 15.96 | 16.21 | 16.21 | 9,732 |
Feb 08, 2024 | 16.15 | 16.73 | 15.97 | 16.29 | 16.29 | 13,129 |
Feb 07, 2024 | 15.52 | 16.06 | 15.33 | 15.84 | 15.84 | 12,788 |
Feb 06, 2024 | 14.02 | 15.02 | 13.68 | 15.02 | 15.02 | 15,757 |
Feb 05, 2024 | 13.80 | 14.53 | 13.55 | 14.33 | 14.33 | 5,397 |
Feb 02, 2024 | 14.24 | 14.24 | 13.84 | 13.99 | 13.99 | 1,817 |
Feb 01, 2024 | 13.68 | 13.97 | 13.58 | 13.81 | 13.81 | 2,207 |
Jan 31, 2024 | 13.55 | 13.98 | 13.27 | 13.91 | 13.91 | 4,155 |
Jan 30, 2024 | 14.24 | 14.24 | 13.63 | 13.77 | 13.77 | 5,692 |
Jan 29, 2024 | 13.60 | 14.42 | 13.50 | 14.33 | 14.33 | 12,608 |
Jan 26, 2024 | 13.10 | 13.64 | 13.04 | 13.29 | 13.29 | 19,528 |
Jan 25, 2024 | 12.02 | 13.10 | 12.00 | 12.90 | 12.90 | 20,952 |
Jan 24, 2024 | 11.92 | 12.45 | 11.82 | 11.86 | 11.86 | 6,453 |
Jan 23, 2024 | 11.47 | 12.04 | 11.47 | 11.62 | 11.62 | 2,186 |
Jan 22, 2024 | 12.20 | 12.30 | 11.54 | 11.56 | 11.56 | 6,301 |
Jan 19, 2024 | 11.86 | 12.17 | 11.54 | 11.62 | 11.62 | 4,354 |
Jan 18, 2024 | 11.51 | 12.38 | 11.51 | 11.89 | 11.89 | 19,524 |
Jan 17, 2024 | 12.01 | 12.19 | 11.50 | 11.68 | 11.68 | 30,001 |
Jan 16, 2024 | 13.10 | 13.25 | 12.57 | 12.57 | 12.57 | 18,027 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 13.30 | 14.13 | 13.23 | 13.55 | 13.55 | 20,571 |
Jan 11, 2024 | 13.22 | 13.29 | 12.64 | 12.77 | 12.77 | 9,598 |
Jan 10, 2024 | 13.60 | 13.60 | 13.10 | 13.21 | 13.21 | 16,209 |
Jan 09, 2024 | 13.57 | 13.90 | 13.42 | 13.71 | 13.71 | 4,278 |
Jan 08, 2024 | 13.30 | 13.80 | 13.07 | 13.71 | 13.71 | 19,755 |
Jan 05, 2024 | 12.54 | 13.23 | 12.50 | 13.23 | 13.23 | 11,494 |
Jan 04, 2024 | 12.77 | 13.09 | 12.71 | 12.82 | 12.82 | 3,246 |
Jan 03, 2024 | 11.97 | 12.84 | 11.97 | 12.65 | 12.65 | 20,672 |
Jan 02, 2024 | 12.57 | 12.74 | 12.35 | 12.50 | 12.50 | 17,891 |
Dec 29, 2023 | 12.64 | 13.20 | 12.64 | 13.03 | 13.03 | 12,814 |
Dec 28, 2023 | 12.41 | 13.19 | 12.19 | 13.12 | 13.12 | 16,365 |
Dec 27, 2023 | 12.60 | 12.60 | 12.35 | 12.43 | 12.43 | 1,335 |
Dec 22, 2023 | 12.75 | 12.80 | 12.16 | 12.24 | 12.24 | 11,955 |
Dec 21, 2023 | 11.81 | 12.63 | 11.51 | 12.63 | 12.63 | 7,218 |
Dec 20, 2023 | 11.83 | 12.25 | 11.66 | 12.09 | 12.09 | 24,779 |
Dec 19, 2023 | 11.06 | 11.80 | 10.94 | 11.80 | 11.80 | 10,023 |
Dec 18, 2023 | 11.34 | 11.34 | 11.04 | 11.14 | 11.14 | 15,667 |
Dec 15, 2023 | 11.72 | 11.72 | 11.20 | 11.31 | 11.31 | 7,332 |
Dec 14, 2023 | 11.80 | 11.93 | 11.25 | 11.44 | 11.44 | 5,893 |
Dec 13, 2023 | 11.30 | 11.30 | 11.03 | 11.03 | 11.03 | 2,763 |
Dec 12, 2023 | 11.48 | 11.48 | 11.14 | 11.30 | 11.30 | 3,936 |
Dec 11, 2023 | 11.35 | 11.75 | 11.30 | 11.65 | 11.65 | 4,932 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |