Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 9.41 | 9.55 | 9.41 | 9.47 | 9.47 | 101 |
Apr 18, 2024 | 10.15 | 10.15 | 9.42 | 9.42 | 9.42 | 1,180 |
Apr 17, 2024 | 9.78 | 10.17 | 9.78 | 10.17 | 10.17 | 1,100 |
Apr 16, 2024 | 9.95 | 9.95 | 9.56 | 9.70 | 9.70 | 1,634 |
Apr 15, 2024 | 10.85 | 11.00 | 10.00 | 10.05 | 10.05 | 30 |
Apr 12, 2024 | 11.02 | 11.65 | 10.86 | 10.86 | 10.86 | - |
Apr 11, 2024 | 11.38 | 11.42 | 10.77 | 10.97 | 10.97 | - |
Apr 10, 2024 | 11.87 | 12.20 | 10.89 | 11.37 | 11.37 | 851 |
Apr 09, 2024 | 10.93 | 11.97 | 10.93 | 11.97 | 11.97 | 3 |
Apr 08, 2024 | 10.91 | 11.05 | 10.91 | 10.93 | 10.93 | 162 |
Apr 05, 2024 | 11.28 | 11.28 | 10.89 | 10.91 | 10.91 | - |
Apr 04, 2024 | 11.49 | 11.83 | 11.25 | 11.25 | 11.25 | 140 |
Apr 03, 2024 | 10.85 | 11.41 | 10.85 | 11.41 | 11.41 | - |
Apr 02, 2024 | 11.77 | 11.77 | 10.80 | 10.84 | 10.84 | - |
Mar 28, 2024 | 12.04 | 12.39 | 11.89 | 12.09 | 12.09 | 10,050 |
Mar 27, 2024 | 10.62 | 12.16 | 10.62 | 11.98 | 11.98 | 320 |
Mar 26, 2024 | 10.01 | 10.55 | 10.00 | 10.30 | 10.30 | 2,051 |
Mar 25, 2024 | 10.46 | 10.49 | 9.96 | 9.96 | 9.96 | 1,195 |
Mar 22, 2024 | 10.80 | 10.82 | 10.39 | 10.39 | 10.39 | 22 |
Mar 21, 2024 | 10.58 | 11.37 | 10.58 | 10.72 | 10.72 | - |
Mar 20, 2024 | 9.47 | 10.44 | 9.47 | 10.44 | 10.44 | - |
Mar 19, 2024 | 9.35 | 9.51 | 9.33 | 9.46 | 9.46 | - |
Mar 18, 2024 | 9.05 | 9.59 | 8.87 | 9.41 | 9.41 | 14 |
Mar 15, 2024 | 8.73 | 8.97 | 8.65 | 8.95 | 8.95 | 579 |
Mar 14, 2024 | 9.07 | 9.30 | 8.61 | 8.68 | 8.68 | 3,553 |
Mar 13, 2024 | 9.79 | 9.95 | 9.03 | 9.05 | 9.05 | 136 |
Mar 12, 2024 | 10.98 | 10.98 | 9.74 | 9.74 | 9.74 | 1,488 |
Mar 11, 2024 | 11.38 | 11.55 | 10.85 | 10.85 | 10.85 | 217 |
Mar 08, 2024 | 11.21 | 11.58 | 11.21 | 11.47 | 11.47 | - |
Mar 07, 2024 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | 90 |
Mar 06, 2024 | 10.91 | 11.27 | 10.91 | 11.22 | 11.22 | 235 |
Mar 05, 2024 | 10.89 | 11.23 | 10.79 | 11.04 | 11.04 | - |
Mar 04, 2024 | 11.15 | 11.15 | 10.78 | 10.96 | 10.96 | 450 |
Mar 01, 2024 | 11.06 | 11.43 | 11.06 | 11.18 | 11.18 | 5,000 |
Feb 29, 2024 | 10.77 | 11.55 | 10.77 | 11.09 | 11.09 | - |
Feb 28, 2024 | 11.07 | 11.27 | 10.81 | 10.81 | 10.81 | 750 |
Feb 27, 2024 | 10.43 | 10.93 | 10.43 | 10.92 | 10.92 | 10,260 |
Feb 26, 2024 | 10.89 | 11.00 | 10.45 | 10.49 | 10.49 | 580 |
Feb 23, 2024 | 11.83 | 11.83 | 10.88 | 10.88 | 10.88 | 2,260 |
Feb 22, 2024 | 13.05 | 13.52 | 11.70 | 11.70 | 11.70 | 505 |
Feb 21, 2024 | 14.35 | 14.43 | 14.20 | 14.31 | 14.31 | 1,000 |
Feb 20, 2024 | 14.97 | 14.97 | 14.48 | 14.64 | 14.64 | - |
Feb 19, 2024 | 14.96 | 14.96 | 14.89 | 14.89 | 14.89 | - |
Feb 16, 2024 | 15.70 | 15.85 | 15.22 | 15.22 | 15.22 | 106 |
Feb 15, 2024 | 15.69 | 16.15 | 15.50 | 15.67 | 15.67 | 28 |
Feb 14, 2024 | 14.23 | 15.60 | 14.23 | 15.58 | 15.58 | 2,050 |
Feb 13, 2024 | 15.69 | 15.69 | 14.05 | 14.07 | 14.07 | 2,486 |
Feb 12, 2024 | 14.52 | 15.84 | 14.52 | 15.74 | 15.74 | 450 |
Feb 09, 2024 | 14.30 | 14.84 | 14.30 | 14.62 | 14.62 | 630 |
Feb 08, 2024 | 14.11 | 14.45 | 14.01 | 14.22 | 14.22 | 5,400 |
Feb 07, 2024 | 13.83 | 14.18 | 13.74 | 14.13 | 14.13 | 5,455 |
Feb 06, 2024 | 12.52 | 13.39 | 12.52 | 13.38 | 13.38 | 13 |
Feb 05, 2024 | 13.23 | 13.23 | 12.16 | 12.67 | 12.67 | 468 |
Feb 02, 2024 | 13.75 | 13.75 | 12.63 | 13.26 | 13.26 | 45 |
Feb 01, 2024 | 13.69 | 14.11 | 13.18 | 13.64 | 13.64 | 1,204 |
Jan 31, 2024 | 13.52 | 14.82 | 13.36 | 13.40 | 13.40 | 1,000 |
Jan 30, 2024 | 13.68 | 13.68 | 13.31 | 13.50 | 13.50 | 150 |
Jan 29, 2024 | 13.17 | 13.73 | 13.17 | 13.73 | 13.73 | - |
Jan 26, 2024 | 13.06 | 13.63 | 13.06 | 13.13 | 13.13 | 561 |
Jan 25, 2024 | 12.36 | 13.21 | 12.16 | 13.16 | 13.16 | 266 |
Jan 24, 2024 | 13.12 | 13.12 | 12.37 | 12.37 | 12.37 | - |
Jan 23, 2024 | 12.63 | 13.21 | 12.63 | 13.03 | 13.03 | 2,000 |
Jan 22, 2024 | 12.11 | 12.69 | 12.11 | 12.59 | 12.59 | 325 |
Jan 19, 2024 | 12.10 | 12.10 | 11.34 | 12.02 | 12.02 | 105 |
Jan 18, 2024 | 12.32 | 12.90 | 12.11 | 12.11 | 12.11 | 350 |
Jan 17, 2024 | 12.98 | 12.98 | 12.45 | 12.46 | 12.46 | 1,020 |
Jan 16, 2024 | 13.40 | 13.63 | 13.02 | 13.03 | 13.03 | 10 |
Jan 15, 2024 | 13.59 | 13.59 | 13.36 | 13.36 | 13.36 | 40 |
Jan 12, 2024 | 14.17 | 14.30 | 13.74 | 13.74 | 13.74 | 395 |
Jan 11, 2024 | 14.82 | 14.82 | 14.00 | 14.31 | 14.31 | 201 |
Jan 10, 2024 | 14.77 | 14.82 | 14.57 | 14.79 | 14.79 | - |
Jan 09, 2024 | 15.10 | 15.23 | 14.62 | 14.85 | 14.85 | 775 |
Jan 08, 2024 | 14.65 | 15.25 | 14.53 | 15.16 | 15.16 | 5 |
Jan 05, 2024 | 15.67 | 15.67 | 14.76 | 14.76 | 14.76 | 267 |
Jan 04, 2024 | 16.70 | 16.70 | 15.53 | 15.53 | 15.53 | - |
Jan 03, 2024 | 17.59 | 17.59 | 16.11 | 16.87 | 16.87 | 270 |
Jan 02, 2024 | 17.69 | 18.15 | 17.30 | 17.67 | 17.67 | 3,233 |
Dec 29, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Dec 28, 2023 | 18.23 | 18.50 | 18.21 | 18.26 | 18.26 | 351 |
Dec 27, 2023 | 17.95 | 18.42 | 17.94 | 18.20 | 18.20 | - |
Dec 22, 2023 | 17.52 | 17.90 | 17.42 | 17.42 | 17.42 | 250 |
Dec 21, 2023 | 16.66 | 17.62 | 16.66 | 17.57 | 17.57 | 647 |
Dec 20, 2023 | 17.70 | 17.94 | 16.61 | 16.61 | 16.61 | 8,000 |
Dec 19, 2023 | 16.82 | 17.74 | 16.82 | 17.72 | 17.72 | 620 |
Dec 18, 2023 | 16.96 | 16.96 | 15.92 | 16.49 | 16.49 | 975 |
Dec 15, 2023 | 16.32 | 17.16 | 16.32 | 17.08 | 17.08 | 60 |
Dec 14, 2023 | 13.96 | 16.51 | 13.96 | 16.31 | 16.31 | 13,408 |
Dec 13, 2023 | 11.57 | 11.57 | 11.30 | 11.32 | 11.32 | - |
Dec 12, 2023 | 12.30 | 12.30 | 11.32 | 11.54 | 11.54 | - |
Dec 11, 2023 | 11.93 | 12.46 | 11.84 | 12.34 | 12.34 | 300 |
Dec 08, 2023 | 12.77 | 12.77 | 11.78 | 11.90 | 11.90 | - |
Dec 07, 2023 | 12.81 | 13.14 | 12.81 | 12.85 | 12.85 | - |
Dec 06, 2023 | 12.95 | 13.75 | 12.82 | 12.82 | 12.82 | 8,451 |
Dec 05, 2023 | 13.21 | 13.23 | 12.85 | 12.87 | 12.87 | - |
Dec 04, 2023 | 13.16 | 13.51 | 13.06 | 13.29 | 13.29 | 1,641 |
Dec 01, 2023 | 11.76 | 13.13 | 11.76 | 13.13 | 13.13 | 623 |
Nov 30, 2023 | 11.63 | 12.16 | 11.63 | 11.81 | 11.81 | 379 |
Nov 29, 2023 | 10.84 | 11.74 | 10.84 | 11.58 | 11.58 | 530 |
Nov 28, 2023 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | - |
Nov 27, 2023 | 10.25 | 10.25 | 9.81 | 10.14 | 10.14 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |