Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.83 | 12.84 | 12.83 | 12.84 | 12.84 | 121 |
Apr 29, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
Apr 26, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 163 |
Apr 25, 2024 | 13.07 | 13.07 | 12.88 | 12.90 | 12.90 | 1,787 |
Apr 24, 2024 | 13.69 | 13.75 | 13.60 | 13.60 | 13.60 | 4,687 |
Apr 23, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
Apr 22, 2024 | 12.10 | 13.56 | 12.10 | 13.50 | 13.50 | 21,085 |
Apr 19, 2024 | 13.03 | 13.03 | 12.95 | 12.95 | 12.95 | 300 |
Apr 18, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 165 |
Apr 17, 2024 | 12.41 | 12.41 | 12.30 | 12.30 | 12.30 | 110 |
Apr 16, 2024 | 12.86 | 12.86 | 12.61 | 12.65 | 12.65 | 2,260 |
Apr 15, 2024 | 13.59 | 13.63 | 13.06 | 13.19 | 13.19 | 1,113 |
Apr 12, 2024 | 14.70 | 14.73 | 14.60 | 14.60 | 14.60 | 2,500 |
Apr 11, 2024 | 14.85 | 14.85 | 14.50 | 14.60 | 14.60 | 2,070 |
Apr 10, 2024 | 14.59 | 14.59 | 14.14 | 14.47 | 14.47 | 9,175 |
Apr 09, 2024 | 14.92 | 14.94 | 14.37 | 14.37 | 14.37 | 1,265 |
Apr 08, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
Apr 05, 2024 | 13.83 | 13.88 | 13.83 | 13.88 | 13.88 | 1,070 |
Apr 04, 2024 | 13.63 | 14.08 | 13.63 | 14.07 | 14.07 | 824 |
Apr 03, 2024 | 14.26 | 14.26 | 14.00 | 14.00 | 14.00 | 1,571 |
Apr 02, 2024 | 14.01 | 14.01 | 13.90 | 13.90 | 13.90 | 576 |
Mar 28, 2024 | 15.00 | 15.06 | 14.45 | 14.45 | 14.45 | 1,544 |
Mar 27, 2024 | 14.87 | 15.30 | 14.76 | 14.76 | 14.76 | 1,175 |
Mar 26, 2024 | 15.01 | 15.28 | 15.01 | 15.02 | 15.02 | 6,476 |
Mar 25, 2024 | 14.96 | 14.96 | 14.92 | 14.92 | 14.92 | 600 |
Mar 22, 2024 | 14.28 | 14.28 | 13.47 | 13.55 | 13.55 | 10,555 |
Mar 21, 2024 | 14.36 | 14.49 | 14.36 | 14.38 | 14.38 | 2,733 |
Mar 20, 2024 | 13.46 | 13.64 | 13.44 | 13.64 | 13.64 | 10,050 |
Mar 19, 2024 | 13.60 | 13.60 | 13.07 | 13.07 | 13.07 | 5,096 |
Mar 18, 2024 | 14.22 | 14.50 | 14.22 | 14.45 | 14.45 | 1,465 |
Mar 15, 2024 | 14.70 | 14.70 | 13.99 | 14.44 | 14.44 | 8,814 |
Mar 14, 2024 | 15.49 | 15.49 | 15.03 | 15.03 | 15.03 | 830 |
Mar 13, 2024 | 15.14 | 15.24 | 14.90 | 15.04 | 15.04 | 3,489 |
Mar 12, 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 1,070 |
Mar 11, 2024 | 15.01 | 15.19 | 15.01 | 15.17 | 15.17 | 2,406 |
Mar 08, 2024 | 14.29 | 14.50 | 14.29 | 14.50 | 14.50 | 71,510 |
Mar 07, 2024 | 14.25 | 14.29 | 14.00 | 14.29 | 14.29 | 12,362 |
Mar 06, 2024 | 14.77 | 14.77 | 13.62 | 14.08 | 14.08 | 6,139 |
Mar 05, 2024 | 14.21 | 14.42 | 13.90 | 13.90 | 13.90 | 4,078 |
Mar 04, 2024 | 13.63 | 14.00 | 13.63 | 13.95 | 13.95 | 34,698 |
Mar 01, 2024 | 12.90 | 13.06 | 12.87 | 13.00 | 13.00 | 3,985 |
Feb 29, 2024 | 13.07 | 13.07 | 12.90 | 12.99 | 12.99 | 3,214 |
Feb 28, 2024 | 12.26 | 12.60 | 12.26 | 12.60 | 12.60 | 550 |
Feb 27, 2024 | 11.90 | 12.10 | 11.90 | 11.94 | 11.94 | 5,218 |
Feb 26, 2024 | 11.16 | 11.16 | 11.02 | 11.02 | 11.02 | 517 |
Feb 23, 2024 | 10.83 | 10.83 | 10.76 | 10.76 | 10.76 | 2,101 |
Feb 22, 2024 | 11.02 | 11.04 | 11.00 | 11.00 | 11.00 | 1,785 |
Feb 21, 2024 | 10.80 | 10.93 | 10.80 | 10.93 | 10.93 | 336 |
Feb 20, 2024 | 11.15 | 11.21 | 11.00 | 11.00 | 11.00 | 4,809 |
Feb 19, 2024 | 11.17 | 11.17 | 11.10 | 11.10 | 11.10 | 384 |
Feb 16, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11,700 |
Feb 15, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
Feb 14, 2024 | 10.93 | 10.95 | 10.93 | 10.95 | 10.95 | 3,095 |
Feb 13, 2024 | 10.62 | 10.62 | 10.56 | 10.58 | 10.58 | 6,220 |
Feb 12, 2024 | 9.99 | 10.04 | 9.99 | 10.04 | 10.04 | 140 |
Feb 09, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 970 |
Feb 08, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
Feb 07, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 150 |
Feb 06, 2024 | 9.09 | 9.09 | 9.07 | 9.07 | 9.07 | 293 |
Feb 05, 2024 | 9.12 | 9.27 | 9.12 | 9.27 | 9.27 | 785 |
Feb 02, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 580 |
Feb 01, 2024 | 8.85 | 8.91 | 8.85 | 8.91 | 8.91 | 3,250 |
Jan 31, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 65 |
Jan 30, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 515 |
Jan 29, 2024 | 8.91 | 8.94 | 8.91 | 8.94 | 8.94 | 1,038 |
Jan 26, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Jan 25, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 100 |
Jan 24, 2024 | 8.55 | 8.58 | 8.48 | 8.48 | 8.48 | 975 |
Jan 23, 2024 | 8.50 | 8.50 | 8.42 | 8.42 | 8.42 | 4,950 |
Jan 22, 2024 | 8.98 | 8.98 | 8.95 | 8.95 | 8.95 | 400 |
Jan 19, 2024 | 9.15 | 9.20 | 9.00 | 9.00 | 9.00 | 1,820 |
Jan 18, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
Jan 17, 2024 | 9.38 | 9.55 | 9.38 | 9.53 | 9.53 | 933 |
Jan 16, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 2,269 |
Jan 15, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 446 |
Jan 12, 2024 | 9.94 | 9.94 | 9.55 | 9.55 | 9.55 | 4,148 |
Jan 11, 2024 | 9.88 | 9.99 | 9.88 | 9.98 | 9.98 | 1,663 |
Jan 10, 2024 | 9.43 | 9.43 | 9.15 | 9.20 | 9.20 | 4,526 |
Jan 09, 2024 | 9.23 | 9.39 | 9.23 | 9.37 | 9.37 | 580 |
Jan 08, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Jan 05, 2024 | 9.16 | 9.16 | 8.99 | 8.99 | 8.99 | 7,324 |
Jan 04, 2024 | 9.18 | 9.22 | 9.18 | 9.22 | 9.22 | 5,500 |
Jan 03, 2024 | 9.63 | 9.63 | 8.94 | 8.94 | 8.94 | 3,950 |
Dec 29, 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
Dec 28, 2023 | 9.36 | 9.36 | 9.04 | 9.04 | 9.04 | 1,025 |
Dec 27, 2023 | 9.26 | 9.42 | 9.26 | 9.42 | 9.42 | 2,440 |
Dec 22, 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 15 |
Dec 21, 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
Dec 20, 2023 | 8.78 | 9.11 | 8.78 | 9.11 | 9.11 | 1,100 |
Dec 19, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
Dec 18, 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 124 |
Dec 15, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 789 |
Dec 14, 2023 | 9.14 | 9.14 | 9.12 | 9.12 | 9.12 | 963 |
Dec 13, 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Dec 12, 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2,000 |
Dec 11, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 40 |
Dec 08, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 100 |
Dec 07, 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 42 |
Dec 06, 2023 | 8.98 | 9.01 | 8.92 | 8.92 | 8.92 | 798 |
Dec 05, 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |