Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 9.91 | 9.91 | 8.25 | 8.25 | 8.25 | 600 |
May 09, 2024 | 8.88 | 9.01 | 8.88 | 9.01 | 9.01 | 622 |
May 08, 2024 | 8.99 | 9.80 | 8.99 | 9.01 | 9.01 | 1,703 |
May 07, 2024 | 7.75 | 9.00 | 7.50 | 8.99 | 8.99 | 2,755 |
May 06, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 9 |
May 03, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
May 02, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Apr 30, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 10 |
Apr 29, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 301 |
Apr 26, 2024 | 9.00 | 9.00 | 8.28 | 8.28 | 8.28 | 6 |
Apr 25, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 301 |
Apr 24, 2024 | 9.38 | 9.38 | 9.29 | 9.29 | 9.29 | 47 |
Apr 23, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
Apr 22, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 5 |
Apr 19, 2024 | 8.54 | 9.40 | 8.54 | 8.54 | 8.54 | 2,822 |
Apr 18, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 871 |
Apr 16, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 15, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 12, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 10, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 09, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 20 |
Apr 08, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 05, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 04, 2024 | 9.69 | 9.69 | 9.50 | 9.50 | 9.50 | 23 |
Apr 03, 2024 | 9.50 | 9.70 | 9.50 | 9.50 | 9.50 | 201 |
Apr 02, 2024 | 9.30 | 9.70 | 9.30 | 9.68 | 9.68 | 955 |
Apr 01, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
Mar 28, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
Mar 27, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 52 |
Mar 26, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 47 |
Mar 22, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
Mar 21, 2024 | 9.15 | 9.98 | 9.15 | 9.98 | 9.98 | 11 |
Mar 20, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Mar 19, 2024 | 9.60 | 9.63 | 9.15 | 9.63 | 9.63 | 256 |
Mar 18, 2024 | 9.63 | 9.63 | 8.97 | 9.63 | 9.63 | 240 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 392 |
Mar 13, 2024 | 10.03 | 10.03 | 9.34 | 9.34 | 9.34 | 11 |
Mar 12, 2024 | 10.05 | 10.05 | 9.83 | 9.83 | 9.83 | 551 |
Mar 11, 2024 | 11.30 | 11.30 | 10.34 | 10.34 | 10.34 | 118 |
Mar 07, 2024 | 10.94 | 10.94 | 10.03 | 10.88 | 10.88 | 817 |
Mar 06, 2024 | 10.36 | 10.74 | 9.85 | 10.55 | 10.55 | 109 |
Mar 05, 2024 | 11.12 | 11.12 | 10.36 | 10.36 | 10.36 | 68 |
Mar 04, 2024 | 10.97 | 10.97 | 10.29 | 10.90 | 10.90 | 1,056 |
Mar 01, 2024 | 11.95 | 11.95 | 10.83 | 10.83 | 10.83 | 1,870 |
Feb 29, 2024 | 12.18 | 12.18 | 11.21 | 11.40 | 11.40 | 327 |
Feb 28, 2024 | 11.15 | 11.65 | 11.15 | 11.65 | 11.65 | 1,708 |
Feb 27, 2024 | 10.99 | 11.10 | 10.99 | 11.10 | 11.10 | 1,678 |
Feb 26, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 2,888 |
Feb 23, 2024 | 10.08 | 10.08 | 9.15 | 10.08 | 10.08 | 318 |
Feb 22, 2024 | 10.60 | 10.60 | 9.60 | 9.60 | 9.60 | 1,044 |
Feb 21, 2024 | 10.82 | 10.85 | 10.08 | 10.10 | 10.10 | 1,182 |
Feb 20, 2024 | 11.34 | 11.65 | 10.57 | 10.61 | 10.61 | 1,144 |
Feb 19, 2024 | 11.70 | 11.70 | 11.12 | 11.12 | 11.12 | 1,769 |
Feb 16, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Feb 15, 2024 | 11.70 | 11.70 | 11.12 | 11.70 | 11.70 | 1,550 |
Feb 14, 2024 | 11.59 | 12.00 | 11.59 | 11.70 | 11.70 | 332 |
Feb 13, 2024 | 12.45 | 13.07 | 11.83 | 11.83 | 11.83 | 630 |
Feb 12, 2024 | 12.75 | 12.75 | 12.45 | 12.45 | 12.45 | 32 |
Feb 09, 2024 | 12.01 | 12.49 | 12.01 | 12.49 | 12.49 | 102 |
Feb 08, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 11 |
Feb 07, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 11 |
Feb 06, 2024 | 12.50 | 12.52 | 12.50 | 12.50 | 12.50 | 1,171 |
Feb 05, 2024 | 12.70 | 12.70 | 12.52 | 12.52 | 12.52 | 747 |
Feb 02, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 153 |
Feb 01, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 56 |
Jan 31, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
Jan 30, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 152 |
Jan 29, 2024 | 12.55 | 12.55 | 12.52 | 12.52 | 12.52 | 86 |
Jan 25, 2024 | 12.85 | 12.85 | 12.77 | 12.77 | 12.77 | 324 |
Jan 24, 2024 | 13.03 | 13.03 | 13.00 | 13.03 | 13.03 | 1,599 |
Jan 23, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 133 |
Jan 19, 2024 | 12.30 | 12.54 | 12.30 | 12.54 | 12.54 | 464 |
Jan 18, 2024 | 11.82 | 12.30 | 11.82 | 12.30 | 12.30 | 28,878 |
Jan 17, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 210 |
Jan 16, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1,111 |
Jan 15, 2024 | 13.05 | 13.05 | 12.55 | 12.55 | 12.55 | 25,292 |
Jan 12, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 951 |
Jan 11, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 287 |
Jan 10, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 644 |
Jan 09, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 2,876 |
Jan 08, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 2,166 |
Jan 05, 2024 | 11.39 | 11.61 | 11.39 | 11.61 | 11.61 | 5,999 |
Jan 04, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 2,903 |
Jan 03, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 236 |
Jan 02, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1,337 |
Jan 01, 2024 | 9.39 | 9.85 | 9.00 | 9.85 | 9.85 | 1,301 |
Dec 29, 2023 | 9.39 | 9.39 | 9.38 | 9.39 | 9.39 | 276 |
Dec 28, 2023 | 9.13 | 9.39 | 8.95 | 9.39 | 9.39 | 824 |
Dec 27, 2023 | 9.01 | 9.87 | 8.95 | 8.95 | 8.95 | 100,833 |
Dec 26, 2023 | 9.45 | 9.45 | 9.00 | 9.40 | 9.40 | 518 |
Dec 22, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 200 |
Dec 21, 2023 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | 63 |
Dec 20, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2 |
Dec 19, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1,412 |
Dec 18, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1,019 |
Dec 15, 2023 | 9.37 | 9.55 | 9.37 | 9.55 | 9.55 | 1,102 |
Dec 14, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 5 |
Dec 13, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 26 |
Dec 12, 2023 | 9.71 | 9.71 | 9.55 | 9.55 | 9.55 | 264 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |