Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 12.36 | 12.68 | 12.29 | 12.68 | 12.68 | 6,127 |
May 01, 2024 | 12.90 | 12.91 | 12.23 | 12.76 | 12.76 | 103 |
Apr 30, 2024 | 12.08 | 13.04 | 12.07 | 12.90 | 12.90 | 13 |
Apr 29, 2024 | 12.55 | 12.55 | 12.08 | 12.08 | 12.08 | 1,200 |
Apr 28, 2024 | 12.81 | 12.81 | 12.21 | 12.55 | 12.55 | 504 |
Apr 27, 2024 | 12.39 | 12.81 | 12.17 | 12.81 | 12.81 | 1,897 |
Apr 26, 2024 | 13.06 | 13.06 | 12.38 | 12.39 | 12.39 | 1,205 |
Apr 25, 2024 | 13.07 | 13.07 | 12.36 | 13.06 | 13.06 | 300 |
Apr 24, 2024 | 12.24 | 13.07 | 12.08 | 13.07 | 13.07 | 2,681 |
Apr 23, 2024 | 13.19 | 13.26 | 12.15 | 12.24 | 12.24 | 291 |
Apr 22, 2024 | 13.34 | 13.34 | 13.20 | 13.19 | 13.19 | 106 |
Apr 21, 2024 | 13.34 | 13.34 | 12.19 | 13.34 | 13.34 | 630 |
Apr 20, 2024 | 12.14 | 13.33 | 12.14 | 13.34 | 13.34 | 639 |
Apr 19, 2024 | 12.49 | 13.37 | 12.02 | 12.14 | 12.14 | 2,026 |
Apr 18, 2024 | 13.40 | 13.43 | 12.48 | 12.49 | 12.49 | 2,110 |
Apr 17, 2024 | 12.93 | 13.58 | 12.51 | 13.40 | 13.40 | 998 |
Apr 16, 2024 | 14.18 | 14.18 | 12.93 | 12.93 | 12.93 | 371 |
Apr 15, 2024 | 14.60 | 14.60 | 12.61 | 14.18 | 14.18 | 2,897 |
Apr 14, 2024 | 14.83 | 15.10 | 14.03 | 14.60 | 14.60 | 298 |
Apr 13, 2024 | 15.68 | 15.70 | 14.20 | 14.83 | 14.83 | 4,501 |
Apr 12, 2024 | 15.55 | 15.69 | 15.52 | 15.68 | 15.68 | 720 |
Apr 11, 2024 | 15.93 | 15.93 | 15.47 | 15.55 | 15.55 | 82 |
Apr 10, 2024 | 15.47 | 16.15 | 15.22 | 15.93 | 15.93 | 3,926 |
Apr 09, 2024 | 14.53 | 16.39 | 14.53 | 15.47 | 15.47 | 1,842 |
Apr 08, 2024 | 14.88 | 16.61 | 14.11 | 14.53 | 14.53 | 11,551 |
Apr 07, 2024 | 14.48 | 14.88 | 13.27 | 14.88 | 14.88 | 2,022 |
Apr 06, 2024 | 13.97 | 14.52 | 13.25 | 14.48 | 14.48 | 2,882 |
Apr 05, 2024 | 13.21 | 13.99 | 13.17 | 13.97 | 13.97 | 1,116 |
Apr 04, 2024 | 13.70 | 13.98 | 13.09 | 13.21 | 13.21 | 147 |
Apr 03, 2024 | 14.46 | 14.47 | 13.41 | 13.70 | 13.70 | 7,301 |
Apr 02, 2024 | 15.90 | 16.09 | 14.39 | 14.46 | 14.46 | 6,683 |
Apr 01, 2024 | 14.37 | 16.07 | 13.40 | 15.90 | 15.90 | 3,742 |
Mar 31, 2024 | 13.40 | 14.64 | 12.94 | 14.37 | 14.37 | 9,608 |
Mar 30, 2024 | 13.41 | 13.44 | 13.40 | 13.40 | 13.40 | 7 |
Mar 29, 2024 | 13.44 | 13.43 | 12.77 | 13.41 | 13.41 | 975 |
Mar 28, 2024 | 13.53 | 14.08 | 12.74 | 13.44 | 13.44 | 2,134 |
Mar 27, 2024 | 13.07 | 15.84 | 13.06 | 13.53 | 13.53 | 7,170 |
Mar 26, 2024 | 11.69 | 13.07 | 11.69 | 13.07 | 13.07 | 1,624 |
Mar 25, 2024 | 13.02 | 13.03 | 11.69 | 11.69 | 11.69 | 1,206 |
Mar 24, 2024 | 13.08 | 13.08 | 13.02 | 13.02 | 13.02 | 194 |
Mar 23, 2024 | 12.35 | 13.07 | 12.35 | 13.08 | 13.08 | 139 |
Mar 22, 2024 | 12.37 | 12.41 | 11.72 | 12.35 | 12.35 | 2,358 |
Mar 21, 2024 | 13.48 | 13.48 | 12.39 | 12.37 | 12.37 | 683 |
Mar 20, 2024 | 13.61 | 13.89 | 13.10 | 13.48 | 13.48 | 419 |
Mar 19, 2024 | 13.80 | 14.50 | 13.62 | 13.61 | 13.61 | 4,329 |
Mar 18, 2024 | 14.50 | 14.50 | 13.78 | 13.80 | 13.80 | 1,611 |
Mar 17, 2024 | 14.51 | 14.51 | 14.07 | 14.50 | 14.50 | 438 |
Mar 16, 2024 | 15.37 | 15.46 | 14.16 | 14.51 | 14.51 | 846 |
Mar 15, 2024 | 15.43 | 15.47 | 15.05 | 15.37 | 15.37 | 1,332 |
Mar 14, 2024 | 14.22 | 15.43 | 14.19 | 15.43 | 15.43 | 3,934 |
Mar 13, 2024 | 14.29 | 14.62 | 14.22 | 14.22 | 14.22 | 2,314 |
Mar 12, 2024 | 14.90 | 14.90 | 14.10 | 14.29 | 14.29 | 1,390 |
Mar 11, 2024 | 14.92 | 14.97 | 14.65 | 14.90 | 14.90 | 226 |
Mar 10, 2024 | 16.86 | 16.86 | 14.63 | 14.92 | 14.92 | 3,629 |
Mar 09, 2024 | 12.74 | 17.43 | 12.74 | 16.86 | 16.86 | 16,415 |
Mar 08, 2024 | 15.09 | 15.17 | 12.74 | 12.74 | 12.74 | 3,053 |
Mar 07, 2024 | 15.40 | 15.43 | 13.94 | 15.09 | 15.09 | 2,927 |
Mar 06, 2024 | 16.24 | 16.26 | 15.35 | 15.40 | 15.40 | 6,534 |
Mar 05, 2024 | 16.25 | 17.60 | 16.24 | 16.24 | 16.24 | 7,897 |
Mar 04, 2024 | 16.99 | 16.99 | 16.00 | 16.25 | 16.25 | 7,780 |
Mar 03, 2024 | 15.56 | 16.99 | 15.20 | 16.99 | 16.99 | 4,358 |
Mar 02, 2024 | 16.09 | 16.09 | 15.56 | 15.56 | 15.56 | 7,474 |
Mar 01, 2024 | 15.10 | 18.13 | 15.10 | 16.09 | 16.09 | 29,615 |
Feb 29, 2024 | 13.61 | 15.19 | 13.61 | 15.11 | 15.11 | 2,973 |
Feb 28, 2024 | 12.15 | 14.39 | 12.15 | 13.61 | 13.61 | 20,683 |
Feb 27, 2024 | 12.75 | 12.77 | 12.11 | 12.15 | 12.15 | 3,817 |
Feb 26, 2024 | 12.83 | 12.83 | 12.64 | 12.75 | 12.75 | 1,312 |
Feb 25, 2024 | 12.28 | 12.83 | 12.28 | 12.83 | 12.83 | 1,910 |
Feb 24, 2024 | 11.64 | 12.30 | 11.62 | 12.28 | 12.28 | 1,924 |
Feb 23, 2024 | 10.77 | 11.92 | 9.79 | 11.64 | 11.64 | 11,228 |
Feb 22, 2024 | 11.46 | 11.46 | 10.77 | 10.77 | 10.77 | 2,666 |
Feb 21, 2024 | 11.42 | 11.58 | 11.42 | 11.46 | 11.46 | 1,236 |
Feb 20, 2024 | 10.61 | 11.44 | 10.13 | 11.42 | 11.42 | 3,636 |
Feb 19, 2024 | 8.98 | 10.78 | 8.98 | 10.61 | 10.61 | 6,978 |
Feb 18, 2024 | 8.98 | 9.05 | 8.98 | 8.98 | 8.98 | 4,363 |
Feb 17, 2024 | 8.98 | 9.07 | 8.96 | 8.98 | 8.98 | 6,287 |
Feb 16, 2024 | 8.81 | 9.04 | 8.48 | 8.98 | 8.98 | 5,490 |
Feb 15, 2024 | 8.91 | 9.01 | 8.74 | 8.81 | 8.81 | 970 |
Feb 14, 2024 | 7.70 | 8.99 | 7.70 | 8.91 | 8.91 | 9,430 |
Feb 13, 2024 | 7.50 | 7.71 | 7.50 | 7.70 | 7.70 | 1,658 |
Feb 12, 2024 | 6.98 | 7.51 | 6.98 | 7.50 | 7.50 | 4,999 |
Feb 11, 2024 | 6.98 | 6.98 | 6.66 | 6.98 | 6.98 | 96 |
Feb 10, 2024 | 6.96 | 6.96 | 6.62 | 6.98 | 6.98 | 579 |
Feb 09, 2024 | 6.88 | 7.00 | 6.86 | 6.96 | 6.96 | 451 |
Feb 08, 2024 | 6.53 | 6.89 | 6.50 | 6.88 | 6.88 | 762 |
Feb 07, 2024 | 6.70 | 6.70 | 6.51 | 6.53 | 6.53 | 991 |
Feb 06, 2024 | 6.52 | 6.69 | 6.52 | 6.70 | 6.70 | 671 |
Feb 05, 2024 | 6.68 | 6.68 | 6.52 | 6.52 | 6.52 | 10 |
Feb 04, 2024 | 7.02 | 7.02 | 6.68 | 6.68 | 6.68 | 287 |
Feb 03, 2024 | 7.06 | 7.07 | 7.00 | 7.02 | 7.02 | - |
Feb 02, 2024 | 7.06 | 7.09 | 7.06 | 7.06 | 7.06 | - |
Feb 01, 2024 | 7.27 | 7.28 | 6.53 | 7.06 | 7.06 | 1,329 |
Jan 31, 2024 | 7.35 | 7.36 | 7.10 | 7.27 | 7.27 | 728 |
Jan 30, 2024 | 7.33 | 7.36 | 7.33 | 7.35 | 7.35 | - |
Jan 29, 2024 | 7.41 | 7.45 | 7.23 | 7.34 | 7.34 | 4,111 |
Jan 28, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 15 |
Jan 27, 2024 | 7.30 | 7.44 | 7.27 | 7.41 | 7.41 | 2,101 |
Jan 26, 2024 | 7.52 | 7.53 | 7.14 | 7.30 | 7.30 | 761 |
Jan 25, 2024 | 7.45 | 7.54 | 7.37 | 7.53 | 7.53 | 1,336 |
Jan 24, 2024 | 7.28 | 7.48 | 7.08 | 7.45 | 7.45 | 190 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |