Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.01 | 13.27 | 13.00 | 13.01 | 13.01 | 563 |
Apr 29, 2024 | 13.15 | 13.48 | 13.00 | 13.48 | 13.48 | 552 |
Apr 26, 2024 | 13.90 | 13.98 | 13.57 | 13.93 | 13.93 | 581 |
Apr 25, 2024 | 13.03 | 13.08 | 13.00 | 13.08 | 13.08 | 84 |
Apr 24, 2024 | 13.20 | 13.35 | 13.15 | 13.16 | 13.16 | 1,024 |
Apr 23, 2024 | 12.71 | 13.17 | 12.71 | 12.86 | 12.86 | 711 |
Apr 22, 2024 | 11.92 | 12.06 | 11.88 | 11.94 | 11.94 | 1,704 |
Apr 19, 2024 | 11.17 | 11.33 | 11.17 | 11.33 | 11.33 | 46 |
Apr 18, 2024 | 11.52 | 11.67 | 11.52 | 11.56 | 11.56 | 285 |
Apr 17, 2024 | 11.47 | 11.54 | 11.46 | 11.52 | 11.52 | 188 |
Apr 16, 2024 | 11.76 | 11.77 | 11.66 | 11.67 | 11.67 | 150 |
Apr 15, 2024 | 11.90 | 12.06 | 11.90 | 11.95 | 11.95 | 515 |
Apr 12, 2024 | 12.13 | 12.13 | 11.93 | 11.93 | 11.93 | 914 |
Apr 11, 2024 | 12.25 | 12.50 | 12.21 | 12.21 | 12.21 | 604 |
Apr 10, 2024 | 11.94 | 12.14 | 11.94 | 12.14 | 12.14 | 141 |
Apr 09, 2024 | 11.56 | 11.70 | 11.55 | 11.64 | 11.64 | 422 |
Apr 08, 2024 | 11.58 | 11.77 | 11.51 | 11.55 | 11.55 | 989 |
Apr 05, 2024 | 11.72 | 11.99 | 11.65 | 11.65 | 11.65 | 568 |
Apr 04, 2024 | 11.50 | 12.04 | 11.50 | 12.04 | 12.04 | 229 |
Apr 03, 2024 | 11.60 | 11.63 | 11.57 | 11.60 | 11.60 | 9 |
Apr 02, 2024 | 12.35 | 12.35 | 11.89 | 11.92 | 11.92 | 4,043 |
Mar 28, 2024 | 11.30 | 11.38 | 11.23 | 11.38 | 11.38 | 262 |
Mar 27, 2024 | 10.55 | 10.98 | 10.53 | 10.70 | 10.70 | 1,040 |
Mar 26, 2024 | 10.85 | 10.87 | 10.80 | 10.84 | 10.84 | 123 |
Mar 25, 2024 | 10.84 | 11.15 | 10.74 | 10.76 | 10.76 | 543 |
Mar 22, 2024 | 10.31 | 10.85 | 10.23 | 10.85 | 10.85 | 186 |
Mar 21, 2024 | 10.71 | 10.71 | 10.30 | 10.30 | 10.30 | 507 |
Mar 20, 2024 | 10.35 | 10.65 | 10.20 | 10.29 | 10.29 | 254 |
Mar 19, 2024 | 10.32 | 10.50 | 10.30 | 10.50 | 10.50 | 306 |
Mar 18, 2024 | 10.55 | 10.55 | 10.38 | 10.41 | 10.41 | 183 |
Mar 15, 2024 | 10.30 | 10.62 | 10.29 | 10.39 | 10.39 | 507 |
Mar 14, 2024 | 10.68 | 11.13 | 10.57 | 10.57 | 10.57 | 660 |
Mar 13, 2024 | 10.87 | 11.02 | 10.87 | 11.02 | 11.02 | 385 |
Mar 12, 2024 | 10.79 | 11.02 | 10.76 | 10.76 | 10.76 | 1,764 |
Mar 11, 2024 | 10.27 | 10.50 | 10.27 | 10.35 | 10.35 | 812 |
Mar 08, 2024 | 9.86 | 9.86 | 9.72 | 9.74 | 9.74 | 1,073 |
Mar 07, 2024 | 9.61 | 9.86 | 9.61 | 9.86 | 9.86 | 530 |
Mar 06, 2024 | 10.32 | 10.36 | 10.21 | 10.30 | 10.30 | 1,261 |
Mar 05, 2024 | 10.05 | 10.35 | 9.92 | 10.03 | 10.03 | 339 |
Mar 04, 2024 | 10.75 | 10.95 | 10.40 | 10.41 | 10.41 | 3,094 |
Mar 01, 2024 | 10.23 | 10.41 | 10.18 | 10.41 | 10.41 | 1,444 |
Feb 29, 2024 | 9.27 | 9.37 | 9.12 | 9.15 | 9.15 | 346 |
Feb 28, 2024 | 9.12 | 9.12 | 8.96 | 8.96 | 8.96 | 166 |
Feb 27, 2024 | 9.30 | 9.52 | 9.30 | 9.41 | 9.41 | 465 |
Feb 26, 2024 | 9.51 | 9.72 | 9.36 | 9.43 | 9.43 | 838 |
Feb 23, 2024 | 9.51 | 9.80 | 9.46 | 9.52 | 9.52 | 523 |
Feb 22, 2024 | 9.17 | 9.50 | 9.17 | 9.22 | 9.22 | 1,243 |
Feb 21, 2024 | 9.05 | 9.30 | 8.89 | 8.94 | 8.94 | 1,317 |
Feb 20, 2024 | 8.57 | 8.71 | 8.47 | 8.47 | 8.47 | 316 |
Feb 19, 2024 | 8.54 | 8.80 | 8.35 | 8.35 | 8.35 | 357 |
Feb 16, 2024 | 8.70 | 8.72 | 8.67 | 8.69 | 8.69 | 406 |
Feb 15, 2024 | 8.38 | 8.43 | 8.24 | 8.30 | 8.30 | 802 |
Feb 14, 2024 | 8.32 | 8.49 | 8.32 | 8.38 | 8.38 | 2,046 |
Feb 13, 2024 | 8.19 | 8.55 | 8.09 | 8.15 | 8.15 | 1,244 |
Feb 12, 2024 | 7.85 | 8.19 | 7.79 | 8.19 | 8.19 | 1,049 |
Feb 09, 2024 | 7.88 | 8.00 | 7.80 | 7.92 | 7.92 | 639 |
Feb 08, 2024 | 8.19 | 8.19 | 7.81 | 7.82 | 7.82 | 501 |
Feb 07, 2024 | 8.06 | 8.25 | 7.84 | 7.86 | 7.86 | 647 |
Feb 06, 2024 | 8.10 | 8.45 | 8.01 | 8.16 | 8.16 | 686 |
Feb 05, 2024 | 7.53 | 7.86 | 7.52 | 7.70 | 7.70 | 1,237 |
Feb 02, 2024 | 7.37 | 7.38 | 7.26 | 7.26 | 7.26 | 289 |
Feb 01, 2024 | 7.44 | 7.51 | 7.40 | 7.40 | 7.40 | 597 |
Jan 31, 2024 | 7.27 | 7.53 | 7.27 | 7.39 | 7.39 | 398 |
Jan 30, 2024 | 7.66 | 7.66 | 7.51 | 7.51 | 7.51 | 517 |
Jan 29, 2024 | 7.70 | 7.93 | 7.60 | 7.60 | 7.60 | 615 |
Jan 26, 2024 | 7.80 | 8.09 | 7.73 | 8.09 | 8.09 | 659 |
Jan 25, 2024 | 8.00 | 8.28 | 7.95 | 7.96 | 7.96 | 672 |
Jan 24, 2024 | 7.95 | 8.43 | 7.95 | 8.25 | 8.25 | 4,872 |
Jan 23, 2024 | 7.72 | 8.50 | 7.61 | 8.05 | 8.05 | 670 |
Jan 22, 2024 | 7.75 | 7.76 | 7.46 | 7.70 | 7.70 | 5,507 |
Jan 19, 2024 | 7.94 | 8.22 | 7.94 | 7.96 | 7.96 | 981 |
Jan 18, 2024 | 8.04 | 8.49 | 8.02 | 8.10 | 8.10 | 924 |
Jan 17, 2024 | 8.00 | 8.29 | 7.90 | 7.95 | 7.95 | 517 |
Jan 16, 2024 | 8.50 | 8.54 | 8.50 | 8.51 | 8.51 | 202 |
Jan 15, 2024 | 8.63 | 8.99 | 8.55 | 8.55 | 8.55 | 1,426 |
Jan 12, 2024 | 8.68 | 8.74 | 8.60 | 8.72 | 8.72 | 501 |
Jan 11, 2024 | 8.75 | 8.75 | 8.63 | 8.63 | 8.63 | 1,188 |
Jan 10, 2024 | 8.13 | 8.32 | 8.13 | 8.31 | 8.31 | 443 |
Jan 09, 2024 | 8.42 | 8.42 | 8.13 | 8.17 | 8.17 | 2,250 |
Jan 08, 2024 | 8.82 | 8.82 | 8.50 | 8.67 | 8.67 | 1,299 |
Jan 05, 2024 | 8.89 | 9.25 | 8.89 | 8.91 | 8.91 | 135 |
Jan 04, 2024 | 8.90 | 9.23 | 8.90 | 8.90 | 8.90 | 1,170 |
Jan 03, 2024 | 8.95 | 9.05 | 8.90 | 9.05 | 9.05 | 857 |
Jan 02, 2024 | 9.00 | 9.30 | 8.90 | 8.90 | 8.90 | 1,411 |
Dec 29, 2023 | 9.28 | 9.34 | 9.17 | 9.24 | 9.24 | 22 |
Dec 28, 2023 | 9.45 | 9.75 | 9.23 | 9.36 | 9.36 | 2,905 |
Dec 27, 2023 | 9.00 | 9.01 | 8.95 | 8.96 | 8.96 | 1,046 |
Dec 22, 2023 | 9.00 | 9.10 | 8.85 | 9.00 | 9.00 | 1,185 |
Dec 21, 2023 | 9.19 | 9.40 | 9.17 | 9.20 | 9.20 | 1,220 |
Dec 20, 2023 | 9.09 | 9.12 | 9.03 | 9.10 | 9.10 | 601 |
Dec 19, 2023 | 8.92 | 9.49 | 8.90 | 9.31 | 9.31 | 2,844 |
Dec 18, 2023 | 9.66 | 9.66 | 9.51 | 9.56 | 9.56 | 4,446 |
Dec 15, 2023 | 9.80 | 10.01 | 9.75 | 10.00 | 10.00 | 1,792 |
Dec 14, 2023 | 9.47 | 9.75 | 9.43 | 9.66 | 9.66 | 1,878 |
Dec 13, 2023 | 9.60 | 9.85 | 9.60 | 9.70 | 9.70 | 3,551 |
Dec 12, 2023 | 9.95 | 10.10 | 9.89 | 10.10 | 10.10 | 3,005 |
Dec 11, 2023 | 9.95 | 10.02 | 9.75 | 10.02 | 10.02 | 3,275 |
Dec 08, 2023 | 10.07 | 10.45 | 10.07 | 10.21 | 10.21 | 993 |
Dec 07, 2023 | 10.10 | 10.35 | 10.10 | 10.17 | 10.17 | 1,879 |
Dec 06, 2023 | 10.14 | 10.25 | 10.11 | 10.16 | 10.16 | 844 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |