Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
May 02, 2024 | 9.48 | 9.80 | 9.48 | 9.76 | 9.76 | 2,609 |
Apr 30, 2024 | 9.99 | 9.99 | 9.69 | 9.69 | 9.69 | 1,101 |
Apr 29, 2024 | 9.62 | 10.22 | 9.58 | 10.22 | 10.22 | 1,034 |
Apr 26, 2024 | 9.19 | 9.40 | 9.19 | 9.40 | 9.40 | - |
Apr 25, 2024 | 9.38 | 9.38 | 8.91 | 8.91 | 8.91 | - |
Apr 24, 2024 | 9.62 | 9.62 | 9.44 | 9.44 | 9.44 | - |
Apr 23, 2024 | 9.46 | 9.46 | 9.36 | 9.36 | 9.36 | 833 |
Apr 22, 2024 | 9.61 | 9.66 | 9.34 | 9.34 | 9.34 | 833 |
Apr 19, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
Apr 18, 2024 | 10.20 | 10.20 | 9.96 | 9.96 | 9.96 | - |
Apr 17, 2024 | 9.96 | 10.08 | 9.93 | 9.93 | 9.93 | 1,648 |
Apr 16, 2024 | 10.03 | 10.03 | 9.74 | 9.74 | 9.74 | - |
Apr 15, 2024 | 10.91 | 11.05 | 10.88 | 10.90 | 10.90 | 3,315 |
Apr 12, 2024 | 11.10 | 11.31 | 11.10 | 11.31 | 11.31 | - |
Apr 11, 2024 | 11.43 | 11.62 | 10.72 | 10.72 | 10.72 | 2,311 |
Apr 10, 2024 | 12.20 | 12.20 | 11.03 | 11.03 | 11.03 | 2,499 |
Apr 09, 2024 | 10.99 | 11.36 | 10.99 | 11.36 | 11.36 | 833 |
Apr 08, 2024 | 10.95 | 11.22 | 10.95 | 11.22 | 11.22 | - |
Apr 05, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Apr 04, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
Apr 03, 2024 | 10.92 | 11.07 | 10.92 | 11.02 | 11.02 | 32 |
Apr 02, 2024 | 11.85 | 11.85 | 11.04 | 11.04 | 11.04 | - |
Mar 28, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
Mar 27, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
Mar 26, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
Mar 25, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
Mar 22, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
Mar 21, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Mar 20, 2024 | 9.52 | 9.90 | 9.52 | 9.90 | 9.90 | - |
Mar 19, 2024 | 9.40 | 9.64 | 9.40 | 9.64 | 9.64 | - |
Mar 18, 2024 | 9.14 | 9.53 | 9.14 | 9.53 | 9.53 | - |
Mar 15, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Mar 14, 2024 | 9.19 | 9.19 | 8.76 | 8.76 | 8.76 | - |
Mar 13, 2024 | 9.90 | 9.90 | 9.12 | 9.12 | 9.12 | - |
Mar 12, 2024 | 11.12 | 11.12 | 10.21 | 10.21 | 10.21 | - |
Mar 11, 2024 | 11.51 | 11.51 | 11.33 | 11.33 | 11.33 | 549 |
Mar 08, 2024 | 11.28 | 11.40 | 11.28 | 11.40 | 11.40 | - |
Mar 07, 2024 | 11.05 | 11.15 | 11.05 | 11.15 | 11.15 | 549 |
Mar 06, 2024 | 11.04 | 11.21 | 11.04 | 11.21 | 11.21 | - |
Mar 05, 2024 | 10.95 | 10.95 | 10.88 | 10.94 | 10.94 | 98 |
Mar 04, 2024 | 11.20 | 11.20 | 10.91 | 10.91 | 10.91 | - |
Mar 01, 2024 | 11.16 | 11.45 | 11.16 | 11.45 | 11.45 | - |
Feb 29, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Feb 28, 2024 | 10.99 | 11.28 | 10.99 | 11.28 | 11.28 | 347 |
Feb 27, 2024 | 10.49 | 10.69 | 10.49 | 10.69 | 10.69 | - |
Feb 26, 2024 | 10.94 | 10.94 | 10.77 | 10.77 | 10.77 | - |
Feb 23, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
Feb 22, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
Feb 21, 2024 | 14.27 | 14.29 | 14.18 | 14.26 | 14.26 | 1,498 |
Feb 20, 2024 | 15.05 | 15.05 | 14.61 | 14.61 | 14.61 | - |
Feb 19, 2024 | 15.07 | 15.08 | 15.07 | 15.08 | 15.08 | - |
Feb 16, 2024 | 15.78 | 15.78 | 15.33 | 15.33 | 15.33 | - |
Feb 15, 2024 | 15.76 | 15.77 | 15.76 | 15.77 | 15.77 | - |
Feb 14, 2024 | 14.32 | 15.53 | 14.32 | 15.53 | 15.53 | - |
Feb 13, 2024 | 15.77 | 15.77 | 14.42 | 14.42 | 14.42 | - |
Feb 12, 2024 | 14.58 | 15.64 | 14.58 | 15.64 | 15.64 | 146 |
Feb 09, 2024 | 14.48 | 14.48 | 14.40 | 14.40 | 14.40 | - |
Feb 08, 2024 | 14.17 | 14.17 | 14.10 | 14.10 | 14.10 | - |
Feb 07, 2024 | 13.90 | 13.90 | 13.81 | 13.81 | 13.81 | - |
Feb 06, 2024 | 12.61 | 12.82 | 12.61 | 12.82 | 12.82 | - |
Feb 05, 2024 | 13.27 | 13.27 | 12.47 | 12.47 | 12.47 | - |
Feb 02, 2024 | 13.80 | 13.80 | 12.86 | 12.86 | 12.86 | - |
Feb 01, 2024 | 13.75 | 13.75 | 13.23 | 13.23 | 13.23 | - |
Jan 31, 2024 | 13.61 | 14.48 | 13.61 | 14.48 | 14.48 | - |
Jan 30, 2024 | 13.73 | 13.73 | 13.45 | 13.45 | 13.45 | - |
Jan 29, 2024 | 13.25 | 13.32 | 13.25 | 13.32 | 13.32 | - |
Jan 26, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
Jan 25, 2024 | 12.42 | 12.53 | 12.42 | 12.53 | 12.53 | - |
Jan 24, 2024 | 13.21 | 13.36 | 12.97 | 12.97 | 12.97 | 829 |
Jan 23, 2024 | 12.69 | 12.74 | 12.69 | 12.74 | 12.74 | - |
Jan 22, 2024 | 12.22 | 12.42 | 12.22 | 12.42 | 12.42 | - |
Jan 19, 2024 | 12.17 | 12.17 | 11.45 | 11.45 | 11.45 | - |
Jan 18, 2024 | 12.40 | 12.59 | 12.40 | 12.59 | 12.59 | - |
Jan 17, 2024 | 13.03 | 13.03 | 12.57 | 12.57 | 12.57 | 566 |
Jan 16, 2024 | 13.47 | 13.47 | 13.40 | 13.40 | 13.40 | - |
Jan 15, 2024 | 13.75 | 13.75 | 13.61 | 13.61 | 13.61 | - |
Jan 12, 2024 | 14.24 | 14.24 | 14.21 | 14.21 | 14.21 | - |
Jan 11, 2024 | 14.91 | 14.91 | 14.20 | 14.20 | 14.20 | - |
Jan 10, 2024 | 14.85 | 14.85 | 14.67 | 14.67 | 14.67 | - |
Jan 09, 2024 | 15.16 | 15.16 | 14.82 | 14.82 | 14.82 | - |
Jan 08, 2024 | 14.74 | 15.14 | 14.74 | 15.14 | 15.14 | - |
Jan 05, 2024 | 15.75 | 15.75 | 15.18 | 15.32 | 15.32 | 549 |
Jan 04, 2024 | 16.56 | 16.56 | 15.98 | 15.98 | 15.98 | 549 |
Jan 03, 2024 | 17.91 | 17.91 | 16.37 | 16.37 | 16.37 | - |
Jan 02, 2024 | 18.42 | 18.42 | 17.93 | 17.93 | 17.93 | - |
Dec 29, 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
Dec 28, 2023 | 18.31 | 18.31 | 18.24 | 18.24 | 18.24 | - |
Dec 27, 2023 | 18.02 | 18.51 | 18.02 | 18.51 | 18.51 | - |
Dec 22, 2023 | 17.59 | 17.81 | 17.59 | 17.81 | 17.81 | - |
Dec 21, 2023 | 16.82 | 17.59 | 16.82 | 17.59 | 17.59 | - |
Dec 20, 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Dec 19, 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Dec 18, 2023 | 16.94 | 16.94 | 16.07 | 16.07 | 16.07 | 893 |
Dec 15, 2023 | 16.53 | 16.74 | 16.53 | 16.74 | 16.74 | - |
Dec 14, 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Dec 13, 2023 | 11.64 | 11.64 | 11.38 | 11.38 | 11.38 | - |
Dec 12, 2023 | 12.45 | 12.45 | 11.50 | 11.50 | 11.50 | - |
Dec 11, 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
Dec 08, 2023 | 12.85 | 12.88 | 12.85 | 12.88 | 12.88 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |