Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 9.82 | 9.92 | 9.50 | 9.63 | 9.63 | 13,575 |
May 03, 2024 | 10.00 | 10.00 | 9.77 | 9.77 | 9.77 | 32,180 |
May 02, 2024 | 9.81 | 10.14 | 9.81 | 9.99 | 9.99 | 12,798 |
Apr 30, 2024 | 9.69 | 9.94 | 9.65 | 9.66 | 9.66 | 12,356 |
Apr 29, 2024 | 9.60 | 9.99 | 9.49 | 9.69 | 9.69 | 17,660 |
Apr 26, 2024 | 9.27 | 9.53 | 9.16 | 9.31 | 9.31 | 35,374 |
Apr 25, 2024 | 9.60 | 10.25 | 9.10 | 9.35 | 9.35 | 29,855 |
Apr 24, 2024 | 13.76 | 13.76 | 8.73 | 9.65 | 9.65 | 120,948 |
Apr 23, 2024 | 13.95 | 14.61 | 13.95 | 14.59 | 14.59 | 7,815 |
Apr 22, 2024 | 13.36 | 13.76 | 13.36 | 13.65 | 13.65 | 4,165 |
Apr 19, 2024 | 13.24 | 13.24 | 13.05 | 13.16 | 13.16 | 1,270 |
Apr 18, 2024 | 13.41 | 13.41 | 13.09 | 13.34 | 13.34 | 724 |
Apr 17, 2024 | 13.02 | 13.31 | 13.02 | 13.22 | 13.22 | 38,127 |
Apr 16, 2024 | 13.46 | 13.55 | 13.29 | 13.29 | 13.29 | 495 |
Apr 15, 2024 | 13.90 | 14.01 | 13.70 | 13.81 | 13.81 | 523 |
Apr 12, 2024 | 13.78 | 14.29 | 13.78 | 13.87 | 13.87 | 5,387 |
Apr 11, 2024 | 13.64 | 13.64 | 12.88 | 13.33 | 13.33 | 5,045 |
Apr 10, 2024 | 14.27 | 14.31 | 13.48 | 13.51 | 13.51 | 2,144 |
Apr 09, 2024 | 14.54 | 14.62 | 14.37 | 14.43 | 14.43 | 3,558 |
Apr 08, 2024 | 13.91 | 14.51 | 13.91 | 14.51 | 14.51 | 1,700 |
Apr 05, 2024 | 13.85 | 13.95 | 13.76 | 13.95 | 13.95 | 1,302 |
Apr 04, 2024 | 13.93 | 14.09 | 13.88 | 14.01 | 14.01 | 571 |
Apr 03, 2024 | 14.15 | 14.16 | 13.82 | 14.11 | 14.11 | 1,473 |
Apr 02, 2024 | 14.74 | 14.74 | 14.08 | 14.10 | 14.10 | 474 |
Mar 28, 2024 | 14.48 | 14.85 | 14.28 | 14.56 | 14.56 | 8,050 |
Mar 27, 2024 | 13.80 | 14.35 | 13.80 | 14.33 | 14.33 | 3,605 |
Mar 26, 2024 | 13.40 | 13.90 | 13.40 | 13.78 | 13.78 | 1,440 |
Mar 25, 2024 | 13.51 | 13.62 | 13.49 | 13.56 | 13.56 | 1,283 |
Mar 22, 2024 | 13.38 | 13.56 | 13.38 | 13.52 | 13.52 | 10 |
Mar 21, 2024 | 13.96 | 14.01 | 13.35 | 13.38 | 13.38 | 5,575 |
Mar 20, 2024 | 13.61 | 13.70 | 13.51 | 13.70 | 13.70 | 3,622 |
Mar 19, 2024 | 13.18 | 13.44 | 13.16 | 13.44 | 13.44 | 235 |
Mar 18, 2024 | 12.84 | 13.28 | 12.84 | 13.28 | 13.28 | 1,261 |
Mar 15, 2024 | 12.92 | 12.97 | 12.63 | 12.75 | 12.75 | 1,998 |
Mar 14, 2024 | 13.06 | 13.06 | 13.05 | 13.06 | 13.06 | 100 |
Mar 13, 2024 | 13.34 | 13.34 | 13.01 | 13.02 | 13.02 | 1,268 |
Mar 12, 2024 | 13.12 | 13.32 | 13.12 | 13.31 | 13.31 | 769 |
Mar 11, 2024 | 12.99 | 13.22 | 12.78 | 13.04 | 13.04 | 1,676 |
Mar 08, 2024 | 12.98 | 13.04 | 12.83 | 13.00 | 13.00 | 2,621 |
Mar 07, 2024 | 13.10 | 13.15 | 13.01 | 13.01 | 13.01 | 2,222 |
Mar 06, 2024 | 13.15 | 13.15 | 13.02 | 13.13 | 13.13 | 870 |
Mar 05, 2024 | 13.40 | 13.49 | 12.85 | 12.85 | 12.85 | 1,050 |
Mar 04, 2024 | 13.96 | 13.96 | 13.47 | 13.47 | 13.47 | 949 |
Mar 01, 2024 | 13.60 | 13.95 | 13.60 | 13.73 | 13.73 | 170 |
Feb 29, 2024 | 13.99 | 13.99 | 13.71 | 13.72 | 13.72 | 816 |
Feb 28, 2024 | 14.19 | 14.19 | 13.91 | 13.93 | 13.93 | 410 |
Feb 27, 2024 | 13.90 | 14.18 | 13.90 | 14.09 | 14.09 | 460 |
Feb 26, 2024 | 14.10 | 14.10 | 13.70 | 14.02 | 14.02 | 1,070 |
Feb 23, 2024 | 13.66 | 14.02 | 13.66 | 13.89 | 13.89 | 1,084 |
Feb 22, 2024 | 13.65 | 13.78 | 13.56 | 13.64 | 13.64 | 1,312 |
Feb 21, 2024 | 13.63 | 13.63 | 13.38 | 13.38 | 13.38 | 456 |
Feb 20, 2024 | 13.82 | 13.82 | 13.51 | 13.63 | 13.63 | 1,450 |
Feb 19, 2024 | 13.69 | 13.77 | 13.55 | 13.77 | 13.77 | 955 |
Feb 16, 2024 | 13.75 | 13.83 | 13.60 | 13.67 | 13.67 | 1,276 |
Feb 15, 2024 | 13.56 | 13.56 | 13.28 | 13.30 | 13.30 | 1,915 |
Feb 14, 2024 | 13.49 | 13.53 | 13.30 | 13.38 | 13.38 | 5,540 |
Feb 13, 2024 | 13.79 | 13.79 | 13.40 | 13.40 | 13.40 | 1,575 |
Feb 12, 2024 | 14.11 | 14.31 | 14.11 | 14.12 | 14.12 | 20,100 |
Feb 09, 2024 | 14.14 | 14.14 | 13.90 | 13.93 | 13.93 | 2,050 |
Feb 08, 2024 | 14.56 | 14.56 | 14.13 | 14.23 | 14.23 | 1,093 |
Feb 07, 2024 | 14.35 | 14.72 | 14.30 | 14.56 | 14.56 | 25,658 |
Feb 06, 2024 | 13.55 | 14.22 | 13.43 | 14.15 | 14.15 | 3,115 |
Feb 05, 2024 | 13.13 | 13.51 | 13.13 | 13.51 | 13.51 | 1,568 |
Feb 02, 2024 | 13.60 | 13.81 | 13.20 | 13.25 | 13.25 | 5,615 |
Feb 01, 2024 | 14.01 | 14.11 | 13.66 | 13.66 | 13.66 | 12,151 |
Jan 31, 2024 | 14.30 | 14.43 | 14.28 | 14.28 | 14.28 | 775 |
Jan 30, 2024 | 14.41 | 14.52 | 14.34 | 14.39 | 14.39 | 639 |
Jan 29, 2024 | 14.40 | 14.50 | 13.99 | 14.31 | 14.31 | 6,565 |
Jan 26, 2024 | 14.49 | 14.58 | 14.15 | 14.45 | 14.45 | 12,648 |
Jan 25, 2024 | 14.86 | 14.86 | 14.28 | 14.50 | 14.50 | 1,138 |
Jan 24, 2024 | 15.19 | 15.34 | 15.01 | 15.01 | 15.01 | 1,040 |
Jan 23, 2024 | 15.50 | 15.72 | 15.03 | 15.05 | 15.05 | 2,330 |
Jan 22, 2024 | 14.51 | 15.26 | 14.32 | 15.26 | 15.26 | 3,151 |
Jan 19, 2024 | 14.80 | 14.80 | 14.13 | 14.13 | 14.13 | 11,679 |
Jan 18, 2024 | 14.90 | 15.18 | 14.52 | 14.89 | 14.89 | 3,694 |
Jan 17, 2024 | 15.06 | 15.06 | 14.20 | 14.35 | 14.35 | 9,807 |
Jan 16, 2024 | 16.48 | 16.48 | 14.73 | 15.17 | 15.17 | 9,996 |
Jan 15, 2024 | 16.83 | 16.83 | 16.57 | 16.66 | 16.66 | 1,321 |
Jan 12, 2024 | 16.96 | 16.96 | 16.67 | 16.67 | 16.67 | 2,554 |
Jan 11, 2024 | 17.35 | 17.35 | 16.92 | 17.00 | 17.00 | 1,810 |
Jan 10, 2024 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | 1,133 |
Jan 09, 2024 | 18.50 | 18.53 | 18.04 | 18.04 | 18.04 | 845 |
Jan 08, 2024 | 18.19 | 18.48 | 18.05 | 18.48 | 18.48 | 1,610 |
Jan 05, 2024 | 17.27 | 18.13 | 17.27 | 17.91 | 17.91 | 12,950 |
Jan 04, 2024 | 19.80 | 19.80 | 16.99 | 17.63 | 17.63 | 22,486 |
Jan 03, 2024 | 21.11 | 21.11 | 19.42 | 19.58 | 19.58 | 7,875 |
Jan 02, 2024 | 21.70 | 21.70 | 21.01 | 21.01 | 21.01 | 839 |
Dec 29, 2023 | 21.32 | 21.35 | 21.32 | 21.32 | 21.32 | 2,100 |
Dec 28, 2023 | 21.50 | 21.69 | 21.36 | 21.45 | 21.45 | 1,250 |
Dec 27, 2023 | 21.00 | 21.43 | 21.00 | 21.17 | 21.17 | 685 |
Dec 22, 2023 | 21.05 | 21.05 | 20.83 | 20.93 | 20.93 | 1,170 |
Dec 21, 2023 | 20.67 | 21.07 | 20.67 | 21.07 | 21.07 | 3 |
Dec 20, 2023 | 20.78 | 20.99 | 20.67 | 20.67 | 20.67 | 200 |
Dec 19, 2023 | 20.89 | 20.90 | 20.66 | 20.66 | 20.66 | 155 |
Dec 18, 2023 | 20.36 | 20.65 | 20.36 | 20.54 | 20.54 | 485 |
Dec 15, 2023 | 20.82 | 20.82 | 20.43 | 20.43 | 20.43 | 550 |
Dec 14, 2023 | 19.59 | 20.78 | 19.59 | 20.40 | 20.40 | 1,644 |
Dec 13, 2023 | 18.84 | 18.84 | 18.70 | 18.70 | 18.70 | 263 |
Dec 12, 2023 | 18.36 | 18.80 | 18.36 | 18.80 | 18.80 | 605 |
Dec 11, 2023 | 18.16 | 18.35 | 18.16 | 18.35 | 18.35 | 403 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |