Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 313 |
May 20, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
May 17, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
May 16, 2024 | 16.31 | 17.05 | 16.31 | 17.05 | 17.05 | 313 |
May 15, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
May 14, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
May 13, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
May 10, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
May 09, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
May 08, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
May 07, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
May 06, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
May 03, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
May 02, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Apr 30, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
Apr 29, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Apr 26, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Apr 25, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
Apr 24, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
Apr 23, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
Apr 22, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
Apr 19, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
Apr 18, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
Apr 17, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Apr 16, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Apr 15, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
Apr 12, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
Apr 11, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
Apr 10, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
Apr 09, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
Apr 08, 2024 | 13.16 | 13.63 | 13.16 | 13.63 | 13.63 | 30 |
Apr 05, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
Apr 04, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
Apr 03, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Apr 02, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
Mar 28, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
Mar 27, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Mar 26, 2024 | 12.19 | 12.83 | 12.19 | 12.83 | 12.83 | 44 |
Mar 25, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
Mar 22, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
Mar 21, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
Mar 20, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
Mar 19, 2024 | 12.07 | 12.64 | 12.07 | 12.64 | 12.64 | 6 |
Mar 18, 2024 | 12.46 | 13.20 | 12.46 | 13.20 | 13.20 | 3,913 |
Mar 15, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
Mar 14, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
Mar 13, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
Mar 12, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
Mar 11, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
Mar 08, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
Mar 07, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
Mar 06, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
Mar 05, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
Mar 04, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Mar 01, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Feb 29, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
Feb 28, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Feb 27, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
Feb 26, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
Feb 23, 2024 | 10.51 | 10.99 | 10.51 | 10.99 | 10.99 | 66 |
Feb 22, 2024 | 10.49 | 10.66 | 10.49 | 10.66 | 10.66 | 120 |
Feb 21, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
Feb 20, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
Feb 19, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
Feb 16, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 50 |
Feb 15, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Feb 14, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Feb 13, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
Feb 12, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
Feb 09, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
Feb 08, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
Feb 07, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
Feb 06, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 125 |
Feb 05, 2024 | 10.32 | 10.89 | 10.32 | 10.89 | 10.89 | 5 |
Feb 02, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
Feb 01, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
Jan 31, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
Jan 30, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Jan 29, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
Jan 26, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Jan 25, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
Jan 24, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Jan 23, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Jan 22, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Jan 19, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
Jan 18, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
Jan 17, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
Jan 16, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
Jan 15, 2024 | 8.66 | 8.98 | 8.66 | 8.98 | 8.98 | 100 |
Jan 12, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
Jan 11, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Jan 10, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Jan 09, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
Jan 08, 2024 | 8.50 | 9.27 | 8.50 | 9.23 | 9.23 | 1,792 |
Jan 05, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
Jan 04, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
Jan 03, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
Jan 02, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
Dec 29, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
Dec 28, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |