Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1,000 |
May 07, 2024 | 15.15 | 15.15 | 14.30 | 14.30 | 14.30 | 5,000 |
May 06, 2024 | 14.80 | 15.15 | 14.80 | 15.15 | 15.15 | 3,000 |
May 03, 2024 | 14.65 | 14.65 | 14.60 | 14.65 | 14.65 | 7,000 |
May 02, 2024 | 15.00 | 15.80 | 14.10 | 15.70 | 15.70 | 18,000 |
Apr 30, 2024 | 14.00 | 15.00 | 13.80 | 15.00 | 15.00 | 21,000 |
Apr 29, 2024 | 14.50 | 14.50 | 14.25 | 14.25 | 14.25 | 12,000 |
Apr 26, 2024 | 14.40 | 14.50 | 14.35 | 15.75 | 15.75 | 8,000 |
Apr 25, 2024 | 14.55 | 14.60 | 14.55 | 14.60 | 14.60 | 2,000 |
Apr 24, 2024 | 15.70 | 15.70 | 14.50 | 14.50 | 14.50 | 8,000 |
Apr 23, 2024 | 14.60 | 14.60 | 14.45 | 14.45 | 14.45 | 5,000 |
Apr 22, 2024 | 13.90 | 15.15 | 13.30 | 14.90 | 14.90 | 45,000 |
Apr 19, 2024 | 12.15 | 13.90 | 12.15 | 13.90 | 13.90 | 109,000 |
Apr 18, 2024 | 11.85 | 12.65 | 11.85 | 12.65 | 12.65 | 64,000 |
Apr 17, 2024 | 10.85 | 11.80 | 10.85 | 11.50 | 11.50 | 110,000 |
Apr 16, 2024 | 11.50 | 11.50 | 10.85 | 11.20 | 11.20 | 23,000 |
Apr 15, 2024 | 10.25 | 11.25 | 10.25 | 11.25 | 11.25 | 32,000 |
Apr 12, 2024 | 10.90 | 10.90 | 10.25 | 10.25 | 10.25 | 4,000 |
Apr 11, 2024 | 11.00 | 11.00 | 10.40 | 10.90 | 10.90 | 6,000 |
Apr 10, 2024 | 10.50 | 11.20 | 10.50 | 10.60 | 10.60 | 20,000 |
Apr 09, 2024 | 10.05 | 10.60 | 10.05 | 10.50 | 10.50 | 8,000 |
Apr 08, 2024 | 10.65 | 10.65 | 10.30 | 11.70 | 11.70 | 5,000 |
Apr 03, 2024 | 10.10 | 10.90 | 10.10 | 10.10 | 10.10 | 7,000 |
Apr 02, 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 18,000 |
Apr 01, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1,000 |
Mar 29, 2024 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | 4,000 |
Mar 28, 2024 | 10.45 | 11.00 | 10.20 | 11.00 | 11.00 | 7,000 |
Mar 27, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
Mar 26, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
Mar 25, 2024 | 10.80 | 11.25 | 10.55 | 11.25 | 11.25 | 5,000 |
Mar 22, 2024 | 10.35 | 10.90 | 10.35 | 10.90 | 10.90 | 3,000 |
Mar 21, 2024 | 10.25 | 10.35 | 10.25 | 10.35 | 10.35 | 3,000 |
Mar 20, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
Mar 19, 2024 | 10.40 | 11.45 | 10.25 | 10.65 | 10.65 | 9,000 |
Mar 18, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
Mar 15, 2024 | 11.00 | 11.00 | 10.75 | 10.75 | 10.75 | 14,000 |
Mar 14, 2024 | 11.55 | 11.55 | 11.40 | 11.40 | 11.40 | 24,000 |
Mar 13, 2024 | 10.70 | 10.75 | 10.50 | 10.50 | 10.50 | 5,000 |
Mar 12, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1,000 |
Mar 11, 2024 | 11.30 | 11.30 | 10.40 | 10.40 | 10.40 | 11,000 |
Mar 08, 2024 | 11.05 | 11.25 | 10.95 | 11.00 | 11.00 | 5,000 |
Mar 07, 2024 | 10.80 | 11.15 | 10.40 | 10.70 | 10.70 | 24,000 |
Mar 06, 2024 | 11.65 | 11.65 | 10.85 | 10.85 | 10.85 | 3,000 |
Mar 05, 2024 | 11.55 | 11.55 | 11.15 | 11.45 | 11.45 | 5,000 |
Mar 04, 2024 | 10.70 | 11.30 | 10.70 | 11.90 | 11.90 | 10,000 |
Mar 01, 2024 | 10.70 | 11.40 | 10.70 | 11.40 | 11.40 | 6,000 |
Feb 29, 2024 | 11.75 | 11.75 | 11.00 | 11.00 | 11.00 | 29,000 |
Feb 27, 2024 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | 7,000 |
Feb 26, 2024 | 10.75 | 11.15 | 10.75 | 11.15 | 11.15 | 3,000 |
Feb 23, 2024 | 11.05 | 11.15 | 10.80 | 11.15 | 11.15 | 11,000 |
Feb 22, 2024 | 10.35 | 10.95 | 10.35 | 10.95 | 10.95 | 2,000 |
Feb 21, 2024 | 11.50 | 11.50 | 10.35 | 10.70 | 10.70 | 35,000 |
Feb 20, 2024 | 11.15 | 11.30 | 11.15 | 11.30 | 11.30 | 2,000 |
Feb 19, 2024 | 10.70 | 10.80 | 10.20 | 11.35 | 11.35 | 15,000 |
Feb 16, 2024 | 10.25 | 10.75 | 10.15 | 10.35 | 10.35 | 25,000 |
Feb 15, 2024 | 10.25 | 10.80 | 9.93 | 10.80 | 10.80 | 19,000 |
Feb 05, 2024 | 10.85 | 10.85 | 10.00 | 10.25 | 10.25 | 37,000 |
Feb 02, 2024 | 11.05 | 11.05 | 10.50 | 10.65 | 10.65 | 6,000 |
Feb 01, 2024 | 10.55 | 10.90 | 10.55 | 10.70 | 10.70 | 8,000 |
Jan 31, 2024 | 10.25 | 10.50 | 10.00 | 10.20 | 10.20 | 12,000 |
Jan 30, 2024 | 11.70 | 11.70 | 10.40 | 10.60 | 10.60 | 35,000 |
Jan 29, 2024 | 11.10 | 11.55 | 11.10 | 12.65 | 12.65 | 11,000 |
Jan 26, 2024 | 11.65 | 11.65 | 11.25 | 11.50 | 11.50 | 7,000 |
Jan 25, 2024 | 11.55 | 11.55 | 11.15 | 11.30 | 11.30 | 9,000 |
Jan 24, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1,000 |
Jan 23, 2024 | 11.00 | 11.35 | 11.00 | 11.25 | 11.25 | 6,000 |
Jan 22, 2024 | 11.75 | 11.75 | 11.05 | 11.60 | 11.60 | 9,000 |
Jan 19, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1,000 |
Jan 18, 2024 | 11.75 | 11.75 | 11.60 | 11.60 | 11.60 | 2,000 |
Jan 17, 2024 | 11.40 | 11.45 | 11.00 | 11.45 | 11.45 | 9,000 |
Jan 16, 2024 | 11.40 | 11.95 | 10.85 | 11.35 | 11.35 | 18,000 |
Jan 15, 2024 | 11.65 | 11.65 | 11.25 | 11.40 | 11.40 | 8,090 |
Jan 12, 2024 | 11.20 | 11.50 | 11.05 | 11.30 | 11.30 | 7,000 |
Jan 11, 2024 | 11.45 | 11.45 | 10.65 | 11.45 | 11.45 | 8,000 |
Jan 10, 2024 | 11.70 | 11.70 | 11.10 | 11.25 | 11.25 | 15,000 |
Jan 09, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1,000 |
Jan 08, 2024 | 11.65 | 11.65 | 10.75 | 11.05 | 11.05 | 11,000 |
Jan 05, 2024 | 10.70 | 11.70 | 10.70 | 11.55 | 11.55 | 28,000 |
Jan 04, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1,000 |
Jan 03, 2024 | 11.75 | 11.75 | 11.20 | 11.20 | 11.20 | 16,000 |
Jan 02, 2024 | 11.20 | 11.60 | 11.15 | 12.90 | 12.90 | 22,000 |
Dec 29, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1,000 |
Dec 28, 2023 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | 3,000 |
Dec 27, 2023 | 11.75 | 11.75 | 10.95 | 11.10 | 11.10 | 13,000 |
Dec 26, 2023 | 11.75 | 11.75 | 11.20 | 11.50 | 11.50 | 9,000 |
Dec 25, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1,000 |
Dec 22, 2023 | 11.70 | 11.70 | 11.25 | 11.30 | 11.30 | 30,000 |
Dec 21, 2023 | 12.00 | 12.10 | 11.20 | 11.55 | 11.55 | 15,000 |
Dec 20, 2023 | 11.75 | 11.75 | 11.30 | 11.60 | 11.60 | 7,000 |
Dec 19, 2023 | 11.20 | 11.65 | 11.20 | 12.65 | 12.65 | 42,000 |
Dec 18, 2023 | 11.85 | 11.85 | 11.50 | 11.50 | 11.50 | 5,000 |
Dec 15, 2023 | 11.45 | 11.45 | 11.30 | 11.45 | 11.45 | 14,000 |
Dec 14, 2023 | 11.65 | 11.65 | 11.25 | 11.65 | 11.65 | 21,000 |
Dec 13, 2023 | 11.85 | 11.85 | 11.20 | 11.55 | 11.55 | 40,000 |
Dec 12, 2023 | 11.35 | 11.50 | 11.15 | 11.45 | 11.45 | 26,000 |
Dec 11, 2023 | 11.30 | 11.35 | 11.05 | 11.30 | 11.30 | 11,000 |
Dec 08, 2023 | 11.40 | 11.85 | 10.90 | 11.30 | 11.30 | 35,000 |
Dec 07, 2023 | 10.95 | 11.80 | 10.80 | 12.70 | 12.70 | 32,000 |
Dec 06, 2023 | 12.50 | 12.50 | 11.15 | 11.55 | 11.55 | 43,000 |
Dec 05, 2023 | 12.30 | 12.80 | 11.55 | 13.55 | 13.55 | 35,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |