Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 12.61 | 13.25 | 11.79 | 13.10 | 13.10 | 743 |
May 10, 2024 | 13.51 | 13.51 | 12.60 | 13.05 | 13.05 | 4,900 |
May 09, 2024 | 12.73 | 13.43 | 12.73 | 13.00 | 13.00 | 3,900 |
May 08, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 300 |
May 07, 2024 | 13.00 | 13.48 | 13.00 | 13.48 | 13.48 | 800 |
May 06, 2024 | 12.67 | 13.80 | 12.67 | 12.73 | 12.73 | 7,300 |
May 03, 2024 | 13.50 | 13.79 | 13.40 | 13.78 | 13.78 | 3,200 |
May 02, 2024 | 11.81 | 14.12 | 11.81 | 13.02 | 13.02 | 1,100 |
May 01, 2024 | 12.83 | 14.13 | 12.60 | 14.13 | 14.13 | 5,200 |
Apr 30, 2024 | 13.83 | 13.83 | 13.31 | 13.80 | 13.80 | 1,900 |
Apr 29, 2024 | 13.52 | 14.90 | 13.52 | 14.80 | 14.80 | 3,600 |
Apr 26, 2024 | 12.94 | 13.75 | 12.03 | 13.75 | 13.75 | 8,100 |
Apr 25, 2024 | 12.68 | 13.55 | 12.60 | 13.46 | 13.46 | 4,500 |
Apr 24, 2024 | 12.73 | 13.55 | 12.20 | 13.55 | 13.55 | 8,100 |
Apr 23, 2024 | 14.20 | 14.20 | 11.40 | 12.46 | 12.46 | 20,900 |
Apr 22, 2024 | 13.75 | 15.55 | 13.15 | 14.42 | 14.42 | 35,500 |
Apr 19, 2024 | 10.61 | 12.44 | 10.39 | 12.40 | 12.40 | 15,900 |
Apr 18, 2024 | 10.19 | 10.65 | 9.80 | 10.65 | 10.65 | 3,200 |
Apr 17, 2024 | 9.57 | 10.53 | 9.57 | 10.53 | 10.53 | 4,400 |
Apr 16, 2024 | 9.80 | 10.75 | 9.00 | 10.53 | 10.53 | 7,500 |
Apr 15, 2024 | 11.20 | 11.20 | 10.21 | 10.95 | 10.95 | 9,100 |
Apr 12, 2024 | 10.94 | 11.47 | 10.55 | 10.56 | 10.56 | 3,700 |
Apr 11, 2024 | 11.45 | 11.64 | 10.85 | 11.05 | 11.05 | 10,000 |
Apr 10, 2024 | 10.80 | 11.74 | 10.80 | 11.40 | 11.40 | 5,500 |
Apr 09, 2024 | 11.99 | 11.99 | 10.31 | 10.80 | 10.80 | 23,600 |
Apr 08, 2024 | 11.07 | 17.48 | 10.54 | 12.32 | 12.32 | 213,900 |
Apr 05, 2024 | 10.00 | 11.13 | 7.65 | 8.29 | 8.29 | 7,800 |
Apr 04, 2024 | 9.74 | 10.19 | 9.51 | 10.06 | 10.06 | 5,900 |
Apr 03, 2024 | 9.55 | 9.74 | 9.55 | 9.74 | 9.74 | 2,300 |
Apr 02, 2024 | 9.24 | 9.60 | 9.15 | 9.55 | 9.55 | 4,500 |
Apr 01, 2024 | 9.20 | 9.40 | 8.90 | 9.40 | 9.40 | 4,400 |
Mar 28, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 400 |
Mar 27, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 300 |
Mar 26, 2024 | 9.14 | 9.14 | 8.81 | 9.08 | 9.08 | 1,200 |
Mar 25, 2024 | 9.00 | 9.02 | 8.90 | 9.02 | 9.02 | 2,900 |
Mar 22, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 300 |
Mar 21, 2024 | 8.80 | 9.10 | 8.80 | 9.10 | 9.10 | 1,800 |
Mar 20, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Mar 19, 2024 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | 500 |
Mar 18, 2024 | 8.78 | 9.10 | 8.35 | 9.02 | 9.02 | 2,500 |
Mar 15, 2024 | 8.96 | 9.05 | 8.96 | 9.00 | 9.00 | 600 |
Mar 14, 2024 | 8.68 | 9.01 | 8.62 | 9.01 | 9.01 | 1,400 |
Mar 13, 2024 | 8.84 | 8.99 | 8.84 | 8.99 | 8.99 | 1,000 |
Mar 12, 2024 | 8.34 | 8.86 | 8.34 | 8.64 | 8.64 | 1,700 |
Mar 11, 2024 | 8.68 | 8.76 | 8.68 | 8.76 | 8.76 | 1,200 |
Mar 08, 2024 | 7.15 | 7.65 | 7.15 | 7.65 | 7.65 | 700 |
Mar 07, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 500 |
Mar 06, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Mar 05, 2024 | 7.58 | 7.80 | 7.25 | 7.80 | 7.80 | 1,600 |
Mar 04, 2024 | 7.80 | 8.70 | 7.64 | 8.10 | 8.10 | 7,200 |
Mar 01, 2024 | 7.55 | 8.27 | 7.55 | 7.90 | 7.90 | 6,400 |
Feb 29, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 600 |
Feb 28, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
Feb 27, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
Feb 26, 2024 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | 600 |
Feb 23, 2024 | 7.39 | 7.59 | 7.15 | 7.15 | 7.15 | 2,700 |
Feb 22, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 400 |
Feb 21, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 500 |
Feb 20, 2024 | 7.74 | 7.74 | 7.60 | 7.60 | 7.60 | 600 |
Feb 16, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
Feb 15, 2024 | 7.46 | 7.46 | 7.39 | 7.39 | 7.39 | 600 |
Feb 14, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
Feb 13, 2024 | 7.33 | 7.33 | 7.25 | 7.25 | 7.25 | 800 |
Feb 12, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 400 |
Feb 09, 2024 | 7.50 | 8.24 | 7.50 | 8.24 | 8.24 | 1,700 |
Feb 08, 2024 | 8.78 | 8.86 | 8.78 | 8.86 | 8.86 | 300 |
Feb 07, 2024 | 9.40 | 9.45 | 8.70 | 8.90 | 8.90 | 900 |
Feb 06, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 400 |
Feb 05, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 700 |
Feb 02, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 400 |
Feb 01, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 500 |
Jan 31, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
Jan 30, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
Jan 29, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 200 |
Jan 26, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 100 |
Jan 25, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
Jan 24, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 400 |
Jan 23, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
Jan 22, 2024 | 9.18 | 9.18 | 9.09 | 9.12 | 9.12 | 3,900 |
Jan 19, 2024 | 8.76 | 8.99 | 8.76 | 8.99 | 8.99 | 700 |
Jan 18, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Jan 17, 2024 | 9.15 | 9.18 | 9.05 | 9.05 | 9.05 | 2,700 |
Jan 16, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 300 |
Jan 12, 2024 | 9.00 | 9.05 | 8.71 | 9.05 | 9.05 | 2,000 |
Jan 11, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 200 |
Jan 10, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
Jan 09, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
Jan 08, 2024 | 8.80 | 9.42 | 8.42 | 9.42 | 9.42 | 1,400 |
Jan 05, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 500 |
Jan 04, 2024 | 8.81 | 9.50 | 8.79 | 9.50 | 9.50 | 2,400 |
Jan 03, 2024 | 9.52 | 9.57 | 9.52 | 9.57 | 9.57 | 500 |
Jan 02, 2024 | 9.30 | 9.30 | 8.70 | 9.23 | 9.23 | 1,300 |
Dec 29, 2023 | 8.69 | 9.00 | 8.52 | 8.99 | 8.99 | 3,800 |
Dec 28, 2023 | 9.00 | 9.14 | 8.46 | 8.57 | 8.57 | 6,100 |
Dec 27, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 900 |
Dec 26, 2023 | 9.60 | 9.60 | 9.05 | 9.05 | 9.05 | 900 |
Dec 22, 2023 | 9.50 | 9.50 | 8.77 | 9.04 | 9.04 | 2,600 |
Dec 21, 2023 | 9.50 | 9.50 | 8.80 | 8.80 | 8.80 | 700 |
Dec 20, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 500 |
Dec 19, 2023 | 8.36 | 9.25 | 8.36 | 8.60 | 8.60 | 2,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |