Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 8.93 | 9.00 | 8.93 | 9.00 | 9.00 | 2 |
May 02, 2024 | 8.49 | 8.56 | 8.49 | 8.56 | 8.56 | - |
Apr 30, 2024 | 8.83 | 8.84 | 8.82 | 8.84 | 8.84 | - |
Apr 29, 2024 | 8.91 | 8.95 | 8.91 | 8.95 | 8.95 | - |
Apr 26, 2024 | 8.69 | 8.69 | 8.66 | 8.66 | 8.66 | - |
Apr 25, 2024 | 9.16 | 9.22 | 9.15 | 9.22 | 9.22 | - |
Apr 24, 2024 | 8.98 | 8.98 | 8.95 | 8.95 | 8.95 | - |
Apr 23, 2024 | 8.86 | 8.90 | 8.85 | 8.90 | 8.90 | - |
Apr 22, 2024 | 9.59 | 9.67 | 9.29 | 9.29 | 9.29 | 2 |
Apr 19, 2024 | 9.46 | 9.49 | 9.33 | 9.33 | 9.33 | 119 |
Apr 18, 2024 | 9.92 | 9.92 | 9.91 | 9.92 | 9.92 | - |
Apr 17, 2024 | 10.83 | 10.83 | 10.43 | 10.45 | 10.45 | 94 |
Apr 16, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
Apr 15, 2024 | 12.38 | 12.46 | 12.38 | 12.46 | 12.46 | - |
Apr 12, 2024 | 12.57 | 12.57 | 12.47 | 12.47 | 12.47 | - |
Apr 11, 2024 | 12.00 | 12.02 | 12.00 | 12.02 | 12.02 | - |
Apr 10, 2024 | 13.02 | 13.03 | 12.75 | 12.75 | 12.75 | 500 |
Apr 09, 2024 | 12.71 | 12.74 | 12.69 | 12.74 | 12.74 | - |
Apr 08, 2024 | 12.87 | 12.94 | 12.87 | 12.94 | 12.94 | - |
Apr 05, 2024 | 13.10 | 13.14 | 13.08 | 13.14 | 13.14 | - |
Apr 04, 2024 | 13.35 | 13.89 | 13.34 | 13.41 | 13.41 | 20 |
Apr 03, 2024 | 13.54 | 13.56 | 13.51 | 13.51 | 13.51 | - |
Apr 02, 2024 | 14.03 | 14.04 | 14.00 | 14.00 | 14.00 | 60 |
Mar 28, 2024 | 14.04 | 14.32 | 14.04 | 14.32 | 14.32 | - |
Mar 27, 2024 | 13.09 | 13.30 | 13.09 | 13.30 | 13.30 | - |
Mar 26, 2024 | 13.05 | 13.06 | 13.04 | 13.04 | 13.04 | - |
Mar 25, 2024 | 13.29 | 13.31 | 13.10 | 13.10 | 13.10 | - |
Mar 22, 2024 | 13.60 | 13.64 | 13.48 | 13.48 | 13.48 | - |
Mar 21, 2024 | 13.41 | 13.46 | 13.41 | 13.42 | 13.42 | 94 |
Mar 20, 2024 | 13.02 | 13.03 | 12.99 | 13.01 | 13.01 | - |
Mar 19, 2024 | 12.98 | 13.40 | 12.94 | 12.94 | 12.94 | 10 |
Mar 18, 2024 | 13.37 | 13.38 | 13.37 | 13.38 | 13.38 | - |
Mar 15, 2024 | 13.15 | 13.17 | 13.15 | 13.15 | 13.15 | - |
Mar 14, 2024 | 13.67 | 13.67 | 13.31 | 13.31 | 13.31 | - |
Mar 13, 2024 | 13.71 | 13.71 | 13.69 | 13.71 | 13.71 | - |
Mar 12, 2024 | 13.34 | 13.51 | 13.31 | 13.51 | 13.51 | - |
Mar 11, 2024 | 13.22 | 13.22 | 12.85 | 12.90 | 12.90 | 307 |
Mar 08, 2024 | 12.65 | 12.67 | 12.64 | 12.64 | 12.64 | - |
Mar 07, 2024 | 12.54 | 12.72 | 12.54 | 12.72 | 12.72 | - |
Mar 06, 2024 | 12.65 | 12.78 | 12.65 | 12.78 | 12.78 | 30 |
Mar 05, 2024 | 13.21 | 13.23 | 13.18 | 13.23 | 13.23 | 75 |
Mar 04, 2024 | 13.39 | 13.53 | 13.39 | 13.53 | 13.53 | - |
Mar 01, 2024 | 13.57 | 13.57 | 13.55 | 13.55 | 13.55 | - |
Feb 29, 2024 | 13.22 | 13.34 | 13.17 | 13.34 | 13.34 | - |
Feb 28, 2024 | 13.45 | 13.45 | 13.30 | 13.30 | 13.30 | 1,200 |
Feb 27, 2024 | 13.16 | 13.21 | 13.15 | 13.21 | 13.21 | - |
Feb 26, 2024 | 12.79 | 12.81 | 12.71 | 12.81 | 12.81 | - |
Feb 23, 2024 | 13.17 | 13.23 | 13.16 | 13.23 | 13.23 | 100 |
Feb 22, 2024 | 13.49 | 13.60 | 13.49 | 13.60 | 13.60 | - |
Feb 21, 2024 | 13.97 | 13.97 | 13.91 | 13.91 | 13.91 | - |
Feb 20, 2024 | 14.13 | 14.13 | 14.00 | 14.00 | 14.00 | - |
Feb 19, 2024 | 14.16 | 14.21 | 14.16 | 14.21 | 14.21 | - |
Feb 16, 2024 | 14.57 | 14.58 | 14.56 | 14.56 | 14.56 | - |
Feb 15, 2024 | 14.78 | 14.78 | 14.13 | 14.33 | 14.33 | 125 |
Feb 14, 2024 | 14.16 | 14.29 | 14.14 | 14.29 | 14.29 | 9 |
Feb 13, 2024 | 15.03 | 15.56 | 14.82 | 14.82 | 14.82 | 32 |
Feb 12, 2024 | 15.16 | 15.18 | 15.15 | 15.18 | 15.18 | 22 |
Feb 09, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
Feb 08, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
Feb 07, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
Feb 06, 2024 | 18.29 | 19.81 | 18.27 | 19.29 | 19.29 | 102 |
Feb 05, 2024 | 18.50 | 18.57 | 18.50 | 18.57 | 18.57 | - |
Feb 02, 2024 | 18.33 | 18.36 | 18.31 | 18.32 | 18.32 | 13 |
Feb 01, 2024 | 18.27 | 18.29 | 18.27 | 18.29 | 18.29 | - |
Jan 31, 2024 | 18.53 | 18.53 | 18.35 | 18.35 | 18.35 | - |
Jan 30, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Jan 29, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
Jan 26, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
Jan 25, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
Jan 24, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Jan 23, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Jan 22, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Jan 19, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Jan 18, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Jan 17, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Jan 16, 2024 | 16.91 | 16.91 | 16.57 | 16.57 | 16.57 | 130 |
Jan 15, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Jan 12, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Jan 11, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Jan 10, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Jan 09, 2024 | 17.77 | 18.66 | 17.77 | 18.66 | 18.66 | 1,200 |
Jan 08, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Jan 05, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Jan 04, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Jan 03, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Jan 02, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Dec 29, 2023 | 17.91 | 18.62 | 17.91 | 18.62 | 18.62 | 10 |
Dec 28, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Dec 27, 2023 | 17.79 | 17.79 | 17.60 | 17.60 | 17.60 | 250 |
Dec 22, 2023 | 16.49 | 16.49 | 16.43 | 16.43 | 16.43 | 7 |
Dec 21, 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Dec 20, 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
Dec 19, 2023 | 15.59 | 16.14 | 15.59 | 16.14 | 16.14 | 20 |
Dec 18, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
Dec 15, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
Dec 14, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Dec 13, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Dec 12, 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Dec 11, 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 19 |
Dec 08, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |