Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 14.01 | 14.01 | 13.75 | 13.90 | 13.90 | 4,700 |
Apr 30, 2024 | 14.00 | 14.00 | 13.34 | 13.90 | 13.90 | 1,900 |
Apr 29, 2024 | 13.56 | 14.29 | 13.56 | 14.20 | 14.20 | 4,500 |
Apr 26, 2024 | 14.50 | 14.72 | 14.07 | 14.43 | 14.43 | 214,200 |
Apr 25, 2024 | 14.00 | 14.27 | 14.00 | 14.27 | 14.27 | 1,400 |
Apr 24, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
Apr 23, 2024 | 13.50 | 14.03 | 13.50 | 14.03 | 14.03 | 14,600 |
Apr 22, 2024 | 12.54 | 13.00 | 12.54 | 12.65 | 12.65 | 3,700 |
Apr 19, 2024 | 12.21 | 12.30 | 12.21 | 12.21 | 12.21 | 1,700 |
Apr 18, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
Apr 17, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 300 |
Apr 16, 2024 | 13.01 | 13.01 | 12.45 | 12.65 | 12.65 | 2,200 |
Apr 15, 2024 | 12.66 | 12.85 | 12.66 | 12.85 | 12.85 | 1,600 |
Apr 12, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 400 |
Apr 11, 2024 | 13.15 | 13.20 | 13.15 | 13.19 | 13.19 | 900 |
Apr 10, 2024 | 12.97 | 13.00 | 12.90 | 13.00 | 13.00 | 6,100 |
Apr 09, 2024 | 12.84 | 12.84 | 12.74 | 12.74 | 12.74 | 600 |
Apr 08, 2024 | 12.51 | 12.79 | 12.51 | 12.63 | 12.63 | 600 |
Apr 05, 2024 | 12.79 | 12.84 | 12.68 | 12.84 | 12.84 | 700 |
Apr 04, 2024 | 12.56 | 12.65 | 12.56 | 12.65 | 12.65 | 300 |
Apr 03, 2024 | 12.35 | 12.61 | 12.35 | 12.61 | 12.61 | 1,700 |
Apr 02, 2024 | 12.20 | 13.14 | 12.20 | 12.74 | 12.74 | 13,700 |
Apr 01, 2024 | 12.50 | 12.74 | 12.10 | 12.62 | 12.62 | 8,200 |
Mar 28, 2024 | 12.32 | 12.34 | 12.09 | 12.20 | 12.20 | 51,600 |
Mar 27, 2024 | 11.05 | 11.84 | 11.05 | 11.84 | 11.84 | 215,500 |
Mar 26, 2024 | 12.30 | 12.30 | 11.54 | 11.90 | 11.90 | 3,400 |
Mar 25, 2024 | 11.77 | 12.14 | 11.77 | 11.98 | 11.98 | 2,800 |
Mar 22, 2024 | 11.21 | 12.02 | 11.02 | 12.02 | 12.02 | 30,200 |
Mar 21, 2024 | 11.70 | 11.73 | 11.42 | 11.47 | 11.47 | 2,900 |
Mar 20, 2024 | 10.97 | 11.50 | 10.97 | 11.50 | 11.50 | 1,200 |
Mar 19, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 300 |
Mar 18, 2024 | 11.44 | 11.44 | 11.43 | 11.43 | 11.43 | 300 |
Mar 15, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 300 |
Mar 14, 2024 | 11.61 | 12.12 | 11.61 | 12.12 | 12.12 | 3,000 |
Mar 13, 2024 | 11.83 | 12.12 | 11.83 | 12.00 | 12.00 | 1,500 |
Mar 12, 2024 | 11.56 | 11.80 | 11.56 | 11.80 | 11.80 | 900 |
Mar 11, 2024 | 11.41 | 11.70 | 11.08 | 11.25 | 11.25 | 4,400 |
Mar 08, 2024 | 10.57 | 10.84 | 10.57 | 10.84 | 10.84 | 900 |
Mar 07, 2024 | 11.00 | 11.25 | 10.90 | 11.25 | 11.25 | 5,100 |
Mar 06, 2024 | 11.27 | 11.50 | 11.27 | 11.39 | 11.39 | 2,600 |
Mar 05, 2024 | 11.06 | 11.30 | 11.00 | 11.23 | 11.23 | 4,600 |
Mar 04, 2024 | 11.19 | 11.55 | 11.19 | 11.54 | 11.54 | 3,500 |
Mar 01, 2024 | 11.00 | 11.50 | 10.92 | 11.42 | 11.42 | 47,300 |
Feb 29, 2024 | 9.87 | 10.00 | 9.87 | 10.00 | 10.00 | 3,300 |
Feb 28, 2024 | 9.59 | 10.34 | 9.59 | 9.98 | 9.98 | 17,500 |
Feb 27, 2024 | 10.49 | 10.49 | 10.37 | 10.37 | 10.37 | 40,800 |
Feb 26, 2024 | 10.11 | 10.66 | 10.11 | 10.49 | 10.49 | 18,500 |
Feb 23, 2024 | 10.39 | 10.39 | 10.11 | 10.11 | 10.11 | 70,500 |
Feb 22, 2024 | 10.00 | 10.17 | 9.90 | 10.17 | 10.17 | 157,300 |
Feb 21, 2024 | 9.69 | 9.85 | 9.65 | 9.82 | 9.82 | 165,000 |
Feb 20, 2024 | 9.50 | 9.50 | 9.33 | 9.37 | 9.37 | 1,100 |
Feb 16, 2024 | 9.30 | 9.65 | 9.30 | 9.65 | 9.65 | 10,300 |
Feb 15, 2024 | 9.21 | 9.28 | 9.00 | 9.28 | 9.28 | 19,800 |
Feb 14, 2024 | 9.10 | 9.18 | 9.10 | 9.10 | 9.10 | 97,000 |
Feb 13, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 300 |
Feb 12, 2024 | 8.61 | 9.11 | 8.61 | 8.84 | 8.84 | 2,000 |
Feb 09, 2024 | 8.55 | 8.66 | 8.55 | 8.66 | 8.66 | 3,100 |
Feb 08, 2024 | 8.63 | 8.73 | 8.55 | 8.55 | 8.55 | 7,300 |
Feb 07, 2024 | 8.80 | 8.97 | 8.80 | 8.97 | 8.97 | 50,200 |
Feb 06, 2024 | 8.64 | 9.04 | 8.63 | 9.04 | 9.04 | 235,900 |
Feb 05, 2024 | 8.36 | 8.42 | 8.10 | 8.42 | 8.42 | 11,600 |
Feb 02, 2024 | 8.00 | 8.00 | 7.97 | 7.97 | 7.97 | 2,700 |
Feb 01, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,000 |
Jan 31, 2024 | 8.27 | 8.27 | 7.75 | 8.13 | 8.13 | 1,800 |
Jan 30, 2024 | 8.58 | 8.58 | 8.32 | 8.44 | 8.44 | 6,000 |
Jan 29, 2024 | 8.27 | 8.81 | 8.27 | 8.58 | 8.58 | 3,700 |
Jan 26, 2024 | 8.60 | 8.75 | 8.50 | 8.50 | 8.50 | 12,100 |
Jan 25, 2024 | 8.98 | 8.98 | 8.70 | 8.70 | 8.70 | 1,700 |
Jan 24, 2024 | 9.20 | 9.20 | 9.17 | 9.20 | 9.20 | 16,700 |
Jan 23, 2024 | 8.23 | 8.83 | 8.23 | 8.83 | 8.83 | 161,100 |
Jan 22, 2024 | 8.73 | 8.73 | 8.50 | 8.60 | 8.60 | 144,200 |
Jan 19, 2024 | 8.66 | 9.02 | 8.66 | 8.97 | 8.97 | 47,100 |
Jan 18, 2024 | 8.90 | 8.99 | 8.90 | 8.99 | 8.99 | 900 |
Jan 17, 2024 | 8.75 | 8.92 | 8.61 | 8.90 | 8.90 | 3,000 |
Jan 16, 2024 | 9.18 | 9.43 | 9.18 | 9.34 | 9.34 | 1,500 |
Jan 12, 2024 | 9.85 | 9.88 | 9.65 | 9.79 | 9.79 | 39,800 |
Jan 11, 2024 | 9.37 | 9.68 | 9.37 | 9.68 | 9.68 | 34,200 |
Jan 10, 2024 | 9.15 | 9.40 | 9.15 | 9.19 | 9.19 | 5,000 |
Jan 09, 2024 | 8.67 | 9.22 | 8.67 | 8.90 | 8.90 | 7,200 |
Jan 08, 2024 | 9.81 | 9.81 | 9.58 | 9.58 | 9.58 | 4,100 |
Jan 05, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1,200 |
Jan 04, 2024 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 14,200 |
Jan 03, 2024 | 9.74 | 10.04 | 9.74 | 9.98 | 9.98 | 11,300 |
Jan 02, 2024 | 10.33 | 10.33 | 9.95 | 10.21 | 10.21 | 7,900 |
Dec 29, 2023 | 10.07 | 10.55 | 10.07 | 10.34 | 10.34 | 4,300 |
Dec 28, 2023 | 10.22 | 10.50 | 10.22 | 10.50 | 10.50 | 13,900 |
Dec 27, 2023 | 9.53 | 10.05 | 9.53 | 10.05 | 10.05 | 21,600 |
Dec 26, 2023 | 10.10 | 10.10 | 9.63 | 9.82 | 9.82 | 16,000 |
Dec 22, 2023 | 9.90 | 10.01 | 9.70 | 9.93 | 9.93 | 201,300 |
Dec 21, 2023 | 9.97 | 10.63 | 9.90 | 10.53 | 10.53 | 53,200 |
Dec 20, 2023 | 10.07 | 10.15 | 9.82 | 9.94 | 9.94 | 11,600 |
Dec 19, 2023 | 10.34 | 10.38 | 10.07 | 10.35 | 10.35 | 24,500 |
Dec 18, 2023 | 10.34 | 10.66 | 10.34 | 10.46 | 10.46 | 14,700 |
Dec 15, 2023 | 10.57 | 11.13 | 10.57 | 10.85 | 10.85 | 6,300 |
Dec 14, 2023 | 10.65 | 10.65 | 10.57 | 10.57 | 10.57 | 1,800 |
Dec 13, 2023 | 10.29 | 10.60 | 10.27 | 10.27 | 10.27 | 153,400 |
Dec 12, 2023 | 10.60 | 10.81 | 10.60 | 10.66 | 10.66 | 41,600 |
Dec 11, 2023 | 10.56 | 10.77 | 10.56 | 10.74 | 10.74 | 13,800 |
Dec 08, 2023 | 10.82 | 11.00 | 10.82 | 11.00 | 11.00 | 700 |
Dec 07, 2023 | 10.85 | 11.20 | 10.70 | 10.99 | 10.99 | 1,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |