Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 10.96 | 11.54 | 10.36 | 10.52 | 10.52 | 73,814 |
May 02, 2024 | 10.65 | 10.96 | 10.11 | 10.84 | 10.84 | 78,100 |
May 01, 2024 | 10.60 | 10.73 | 10.13 | 10.48 | 10.48 | 35,500 |
Apr 30, 2024 | 10.00 | 10.60 | 9.85 | 10.41 | 10.41 | 40,000 |
Apr 29, 2024 | 9.36 | 9.92 | 9.31 | 9.84 | 9.84 | 24,500 |
Apr 26, 2024 | 9.65 | 10.00 | 9.38 | 9.38 | 9.38 | 29,000 |
Apr 25, 2024 | 9.66 | 10.10 | 9.65 | 9.72 | 9.72 | 21,900 |
Apr 24, 2024 | 10.19 | 10.35 | 9.78 | 9.82 | 9.82 | 33,600 |
Apr 23, 2024 | 9.67 | 10.36 | 9.52 | 10.23 | 10.23 | 31,100 |
Apr 22, 2024 | 9.78 | 9.85 | 9.15 | 9.68 | 9.68 | 47,200 |
Apr 19, 2024 | 10.51 | 10.84 | 9.52 | 9.74 | 9.74 | 170,600 |
Apr 18, 2024 | 11.41 | 11.66 | 10.70 | 10.72 | 10.72 | 71,900 |
Apr 17, 2024 | 11.79 | 12.00 | 11.16 | 11.51 | 11.51 | 221,800 |
Apr 16, 2024 | 13.02 | 13.20 | 12.59 | 12.87 | 12.87 | 60,700 |
Apr 15, 2024 | 14.39 | 14.39 | 12.58 | 13.06 | 13.06 | 115,000 |
Apr 12, 2024 | 14.44 | 14.61 | 14.00 | 14.12 | 14.12 | 30,600 |
Apr 11, 2024 | 14.19 | 14.66 | 13.64 | 14.45 | 14.45 | 56,800 |
Apr 10, 2024 | 13.62 | 14.11 | 13.43 | 14.11 | 14.11 | 39,100 |
Apr 09, 2024 | 13.38 | 13.91 | 13.20 | 13.84 | 13.84 | 56,600 |
Apr 08, 2024 | 14.21 | 14.59 | 13.05 | 13.53 | 13.53 | 87,400 |
Apr 05, 2024 | 14.28 | 14.93 | 14.00 | 14.27 | 14.27 | 65,600 |
Apr 04, 2024 | 15.08 | 15.33 | 13.89 | 14.34 | 14.34 | 140,100 |
Apr 03, 2024 | 14.20 | 15.97 | 14.20 | 15.44 | 15.44 | 174,900 |
Apr 02, 2024 | 15.38 | 15.38 | 13.69 | 14.20 | 14.20 | 251,000 |
Apr 01, 2024 | 14.00 | 15.57 | 14.00 | 15.37 | 15.37 | 380,600 |
Mar 28, 2024 | 13.24 | 13.80 | 13.04 | 13.56 | 13.56 | 191,200 |
Mar 27, 2024 | 12.80 | 13.34 | 11.59 | 12.98 | 12.98 | 324,300 |
Mar 26, 2024 | 12.14 | 13.44 | 12.01 | 12.75 | 12.75 | 388,500 |
Mar 25, 2024 | 11.63 | 11.88 | 11.52 | 11.80 | 11.80 | 40,500 |
Mar 22, 2024 | 11.91 | 11.92 | 11.50 | 11.62 | 11.62 | 25,400 |
Mar 21, 2024 | 12.30 | 12.58 | 11.94 | 11.96 | 11.96 | 61,700 |
Mar 20, 2024 | 12.00 | 12.40 | 11.79 | 12.23 | 12.23 | 102,600 |
Mar 19, 2024 | 11.70 | 12.25 | 11.51 | 12.00 | 12.00 | 53,700 |
Mar 18, 2024 | 11.50 | 11.87 | 11.01 | 11.73 | 11.73 | 69,200 |
Mar 15, 2024 | 11.08 | 11.79 | 10.94 | 11.27 | 11.27 | 104,500 |
Mar 14, 2024 | 11.59 | 11.61 | 10.89 | 10.91 | 10.91 | 138,100 |
Mar 13, 2024 | 11.92 | 12.06 | 11.56 | 11.57 | 11.57 | 65,200 |
Mar 12, 2024 | 11.81 | 12.10 | 11.40 | 12.01 | 12.01 | 186,900 |
Mar 11, 2024 | 12.13 | 12.21 | 11.62 | 11.68 | 11.68 | 124,600 |
Mar 08, 2024 | 12.55 | 12.70 | 11.81 | 12.01 | 12.01 | 166,000 |
Mar 07, 2024 | 12.58 | 12.78 | 12.30 | 12.57 | 12.57 | 71,000 |
Mar 06, 2024 | 12.40 | 12.84 | 12.21 | 12.50 | 12.50 | 84,700 |
Mar 05, 2024 | 12.40 | 12.75 | 12.14 | 12.21 | 12.21 | 178,400 |
Mar 04, 2024 | 12.82 | 12.94 | 12.21 | 12.50 | 12.50 | 299,400 |
Mar 01, 2024 | 14.60 | 14.78 | 11.60 | 12.72 | 12.72 | 1,821,800 |
Feb 29, 2024 | 18.88 | 19.43 | 18.01 | 18.50 | 18.50 | 224,900 |
Feb 28, 2024 | 15.87 | 18.85 | 15.63 | 18.56 | 18.56 | 130,900 |
Feb 27, 2024 | 16.26 | 16.52 | 15.69 | 16.04 | 16.04 | 79,300 |
Feb 26, 2024 | 13.35 | 16.41 | 13.35 | 16.00 | 16.00 | 167,000 |
Feb 23, 2024 | 12.12 | 13.43 | 12.00 | 13.29 | 13.29 | 71,900 |
Feb 22, 2024 | 12.46 | 12.84 | 12.10 | 12.17 | 12.17 | 27,600 |
Feb 21, 2024 | 12.78 | 12.96 | 12.20 | 12.36 | 12.36 | 39,000 |
Feb 20, 2024 | 12.00 | 13.25 | 11.79 | 12.95 | 12.95 | 137,600 |
Feb 16, 2024 | 11.95 | 12.04 | 11.60 | 11.85 | 11.85 | 85,600 |
Feb 15, 2024 | 12.00 | 12.15 | 11.54 | 11.60 | 11.60 | 61,600 |
Feb 14, 2024 | 11.16 | 12.16 | 10.94 | 11.99 | 11.99 | 137,200 |
Feb 14, 2024 | 1:30 Stock Split | |||||
Feb 13, 2024 | 11.37 | 11.37 | 10.92 | 11.16 | 11.16 | 28,777 |
Feb 12, 2024 | 11.70 | 12.12 | 11.25 | 11.25 | 11.25 | 50,513 |
Feb 09, 2024 | 11.25 | 11.64 | 11.10 | 11.52 | 11.52 | 54,823 |
Feb 08, 2024 | 11.97 | 12.36 | 11.64 | 12.00 | 12.00 | 21,423 |
Feb 07, 2024 | 12.06 | 12.30 | 11.94 | 12.00 | 12.00 | 22,363 |
Feb 06, 2024 | 11.37 | 12.24 | 11.37 | 11.91 | 11.91 | 18,767 |
Feb 05, 2024 | 11.70 | 11.70 | 10.80 | 11.43 | 11.43 | 38,517 |
Feb 02, 2024 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | 6,573 |
Feb 01, 2024 | 11.10 | 11.52 | 11.10 | 11.40 | 11.40 | 7,857 |
Jan 31, 2024 | 11.52 | 11.55 | 11.22 | 11.31 | 11.31 | 11,867 |
Jan 30, 2024 | 11.46 | 11.55 | 11.13 | 11.40 | 11.40 | 15,153 |
Jan 29, 2024 | 10.80 | 11.58 | 10.80 | 11.55 | 11.55 | 25,633 |
Jan 26, 2024 | 10.95 | 11.04 | 10.65 | 10.86 | 10.86 | 14,740 |
Jan 25, 2024 | 10.86 | 11.01 | 10.50 | 10.89 | 10.89 | 18,350 |
Jan 24, 2024 | 11.22 | 11.34 | 10.50 | 10.80 | 10.80 | 48,420 |
Jan 23, 2024 | 10.86 | 11.34 | 10.59 | 10.95 | 10.95 | 31,653 |
Jan 22, 2024 | 11.01 | 11.22 | 10.59 | 11.16 | 11.16 | 57,843 |
Jan 19, 2024 | 11.79 | 11.79 | 10.83 | 11.43 | 11.43 | 55,237 |
Jan 18, 2024 | 11.43 | 11.91 | 11.10 | 11.31 | 11.31 | 34,783 |
Jan 17, 2024 | 12.00 | 12.30 | 11.25 | 11.70 | 11.70 | 63,307 |
Jan 16, 2024 | 13.02 | 13.02 | 12.00 | 12.15 | 12.15 | 47,153 |
Jan 12, 2024 | 12.75 | 12.96 | 12.36 | 12.90 | 12.90 | 53,567 |
Jan 11, 2024 | 13.17 | 13.20 | 11.97 | 12.81 | 12.81 | 103,853 |
Jan 10, 2024 | 13.50 | 13.59 | 12.63 | 12.84 | 12.84 | 124,193 |
Jan 09, 2024 | 13.14 | 15.00 | 12.75 | 13.14 | 13.14 | 1,180,547 |
Jan 08, 2024 | 11.19 | 12.33 | 11.19 | 11.94 | 11.94 | 99,603 |
Jan 05, 2024 | 11.28 | 11.52 | 11.10 | 11.16 | 11.16 | 13,023 |
Jan 04, 2024 | 11.70 | 11.97 | 11.40 | 11.70 | 11.70 | 22,883 |
Jan 03, 2024 | 11.25 | 11.67 | 11.22 | 11.67 | 11.67 | 11,350 |
Jan 02, 2024 | 10.80 | 11.64 | 10.80 | 11.10 | 11.10 | 42,403 |
Dec 29, 2023 | 10.98 | 11.40 | 10.89 | 10.95 | 10.95 | 62,503 |
Dec 28, 2023 | 10.89 | 11.37 | 10.83 | 11.10 | 11.10 | 48,533 |
Dec 27, 2023 | 11.52 | 11.52 | 10.68 | 10.83 | 10.83 | 31,030 |
Dec 26, 2023 | 11.10 | 11.37 | 10.95 | 10.98 | 10.98 | 18,017 |
Dec 22, 2023 | 10.80 | 11.46 | 10.62 | 11.10 | 11.10 | 24,773 |
Dec 21, 2023 | 10.65 | 10.92 | 10.50 | 10.62 | 10.62 | 14,623 |
Dec 20, 2023 | 11.07 | 11.19 | 10.56 | 10.80 | 10.80 | 19,657 |
Dec 19, 2023 | 10.50 | 11.22 | 10.50 | 10.83 | 10.83 | 19,440 |
Dec 18, 2023 | 11.73 | 12.00 | 10.56 | 10.56 | 10.56 | 20,283 |
Dec 15, 2023 | 12.30 | 12.45 | 11.61 | 11.97 | 11.97 | 26,200 |
Dec 14, 2023 | 12.09 | 12.72 | 12.00 | 12.30 | 12.30 | 22,080 |
Dec 13, 2023 | 11.58 | 12.15 | 11.25 | 11.85 | 11.85 | 46,737 |
Dec 12, 2023 | 11.70 | 12.00 | 11.40 | 11.55 | 11.55 | 9,053 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |