Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 10.22 | 10.26 | 10.22 | 10.26 | 10.26 | 98 |
May 03, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
May 02, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
Apr 30, 2024 | 9.69 | 9.69 | 9.68 | 9.68 | 9.68 | - |
Apr 29, 2024 | 9.55 | 9.68 | 9.55 | 9.68 | 9.68 | - |
Apr 26, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Apr 25, 2024 | 9.77 | 9.77 | 9.46 | 9.46 | 9.46 | 98 |
Apr 24, 2024 | 9.85 | 9.85 | 9.76 | 9.76 | 9.76 | - |
Apr 23, 2024 | 9.66 | 9.66 | 9.60 | 9.60 | 9.60 | - |
Apr 22, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
Apr 19, 2024 | 9.86 | 9.86 | 9.82 | 9.82 | 9.82 | - |
Apr 18, 2024 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | - |
Apr 17, 2024 | 9.70 | 9.70 | 9.51 | 9.51 | 9.51 | - |
Apr 16, 2024 | 9.34 | 9.65 | 9.34 | 9.65 | 9.65 | - |
Apr 15, 2024 | 9.81 | 9.81 | 9.59 | 9.59 | 9.59 | 21 |
Apr 12, 2024 | 9.66 | 9.78 | 9.66 | 9.78 | 9.78 | - |
Apr 11, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Apr 10, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
Apr 09, 2024 | 9.70 | 9.70 | 9.49 | 9.49 | 9.49 | 300 |
Apr 08, 2024 | 9.54 | 9.62 | 9.54 | 9.62 | 9.62 | - |
Apr 05, 2024 | 9.71 | 9.86 | 9.71 | 9.86 | 9.86 | - |
Apr 04, 2024 | 9.61 | 9.80 | 9.61 | 9.80 | 9.80 | - |
Apr 03, 2024 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | 400 |
Apr 02, 2024 | 10.05 | 10.05 | 9.80 | 9.80 | 9.80 | 153 |
Mar 28, 2024 | 10.17 | 10.19 | 10.04 | 10.04 | 10.04 | 35 |
Mar 27, 2024 | 9.86 | 10.16 | 9.86 | 10.16 | 10.16 | - |
Mar 26, 2024 | 9.96 | 9.96 | 9.81 | 9.81 | 9.81 | - |
Mar 25, 2024 | 10.14 | 10.14 | 9.85 | 9.85 | 9.85 | 80 |
Mar 22, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
Mar 21, 2024 | 9.96 | 9.96 | 9.87 | 9.87 | 9.87 | - |
Mar 20, 2024 | 9.95 | 10.06 | 9.81 | 10.06 | 10.06 | 7 |
Mar 19, 2024 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - |
Mar 18, 2024 | 10.00 | 10.18 | 10.00 | 10.18 | 10.18 | - |
Mar 15, 2024 | 10.27 | 10.27 | 10.08 | 10.08 | 10.08 | - |
Mar 14, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
Mar 13, 2024 | 10.10 | 10.43 | 9.96 | 9.96 | 9.96 | 250 |
Mar 12, 2024 | 11.42 | 11.42 | 10.27 | 10.27 | 10.27 | 5 |
Mar 11, 2024 | 11.56 | 11.69 | 11.56 | 11.69 | 11.69 | - |
Mar 08, 2024 | 12.00 | 12.00 | 11.63 | 11.63 | 11.63 | 200 |
Mar 07, 2024 | 11.39 | 12.01 | 11.39 | 12.01 | 12.01 | - |
Mar 06, 2024 | 11.30 | 11.30 | 11.24 | 11.24 | 11.24 | - |
Mar 05, 2024 | 10.90 | 11.41 | 10.90 | 11.28 | 11.28 | 100 |
Mar 04, 2024 | 10.94 | 11.07 | 10.93 | 10.93 | 10.93 | - |
Mar 01, 2024 | 11.17 | 11.29 | 10.97 | 11.00 | 11.00 | 3 |
Feb 29, 2024 | 11.71 | 11.72 | 11.00 | 11.00 | 11.00 | - |
Feb 28, 2024 | 11.41 | 11.69 | 11.00 | 11.69 | 11.69 | 190 |
Feb 27, 2024 | 11.20 | 11.57 | 11.16 | 11.42 | 11.42 | 1 |
Feb 26, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 400 |
Feb 23, 2024 | 11.72 | 11.72 | 11.44 | 11.44 | 11.44 | 400 |
Feb 22, 2024 | 12.07 | 12.07 | 12.00 | 12.00 | 12.00 | - |
Feb 21, 2024 | 12.02 | 12.02 | 11.94 | 11.94 | 11.94 | - |
Feb 20, 2024 | 12.11 | 12.11 | 11.98 | 11.98 | 11.98 | - |
Feb 19, 2024 | 12.26 | 12.52 | 12.12 | 12.12 | 12.12 | 1 |
Feb 16, 2024 | 12.78 | 12.78 | 12.40 | 12.40 | 12.40 | 1,000 |
Feb 15, 2024 | 12.63 | 12.88 | 12.63 | 12.68 | 12.68 | 10 |
Feb 14, 2024 | 12.72 | 12.78 | 12.65 | 12.65 | 12.65 | 1 |
Feb 13, 2024 | 12.99 | 12.99 | 12.50 | 12.50 | 12.50 | 350 |
Feb 12, 2024 | 12.80 | 13.08 | 12.80 | 12.90 | 12.90 | 8 |
Feb 09, 2024 | 12.86 | 12.86 | 12.65 | 12.75 | 12.75 | 2 |
Feb 08, 2024 | 13.06 | 13.06 | 13.02 | 13.02 | 13.02 | - |
Feb 07, 2024 | 12.98 | 13.09 | 12.98 | 13.03 | 13.03 | 50 |
Feb 06, 2024 | 13.30 | 13.30 | 13.01 | 13.01 | 13.01 | - |
Feb 05, 2024 | 13.36 | 13.40 | 13.36 | 13.40 | 13.40 | - |
Feb 02, 2024 | 13.52 | 13.52 | 13.32 | 13.32 | 13.32 | - |
Feb 01, 2024 | 13.53 | 13.53 | 13.45 | 13.45 | 13.45 | - |
Jan 31, 2024 | 13.48 | 13.67 | 13.48 | 13.67 | 13.67 | - |
Jan 30, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
Jan 29, 2024 | 13.39 | 13.48 | 13.39 | 13.48 | 13.48 | 10 |
Jan 26, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
Jan 25, 2024 | 14.57 | 14.68 | 14.57 | 14.68 | 14.68 | 137 |
Jan 24, 2024 | 14.40 | 14.56 | 14.40 | 14.56 | 14.56 | - |
Jan 23, 2024 | 14.23 | 14.31 | 14.23 | 14.31 | 14.31 | - |
Jan 22, 2024 | 14.30 | 14.35 | 14.18 | 14.18 | 14.18 | 141 |
Jan 19, 2024 | 14.68 | 14.68 | 14.39 | 14.47 | 14.47 | 505 |
Jan 18, 2024 | 14.77 | 14.77 | 14.29 | 14.29 | 14.29 | - |
Jan 17, 2024 | 15.50 | 15.51 | 14.84 | 14.84 | 14.84 | - |
Jan 16, 2024 | 16.39 | 16.39 | 15.57 | 15.57 | 15.57 | 5 |
Jan 15, 2024 | 16.40 | 16.42 | 16.40 | 16.42 | 16.42 | - |
Jan 12, 2024 | 16.50 | 16.50 | 16.43 | 16.43 | 16.43 | - |
Jan 11, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Jan 10, 2024 | 16.50 | 16.50 | 16.35 | 16.44 | 16.44 | 100 |
Jan 09, 2024 | 16.67 | 16.68 | 16.57 | 16.57 | 16.57 | 381 |
Jan 08, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Jan 05, 2024 | 16.84 | 17.08 | 16.71 | 16.79 | 16.79 | 21 |
Jan 04, 2024 | 17.24 | 17.24 | 16.94 | 16.94 | 16.94 | - |
Jan 03, 2024 | 17.78 | 17.78 | 17.69 | 17.69 | 17.69 | - |
Jan 02, 2024 | 18.51 | 18.53 | 18.51 | 18.53 | 18.53 | - |
Dec 29, 2023 | 18.83 | 18.83 | 18.58 | 18.58 | 18.58 | 123 |
Dec 28, 2023 | 18.69 | 19.00 | 18.69 | 19.00 | 19.00 | 1 |
Dec 27, 2023 | 18.31 | 18.56 | 18.31 | 18.56 | 18.56 | - |
Dec 22, 2023 | 18.73 | 18.73 | 18.25 | 18.25 | 18.25 | 8 |
Dec 21, 2023 | 18.25 | 18.70 | 18.25 | 18.52 | 18.52 | 79 |
Dec 20, 2023 | 18.26 | 18.26 | 18.14 | 18.14 | 18.14 | - |
Dec 19, 2023 | 18.08 | 18.31 | 18.08 | 18.31 | 18.31 | 6 |
Dec 18, 2023 | 18.35 | 18.66 | 18.35 | 18.66 | 18.66 | 431 |
Dec 15, 2023 | 17.96 | 18.14 | 17.96 | 18.14 | 18.14 | 100 |
Dec 14, 2023 | 17.04 | 17.97 | 17.04 | 17.97 | 17.97 | - |
Dec 13, 2023 | 16.56 | 16.62 | 16.56 | 16.62 | 16.62 | - |
Dec 12, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Dec 11, 2023 | 17.37 | 17.38 | 17.00 | 17.00 | 17.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |