Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2024 | 11.60 | 11.68 | 11.02 | 11.22 | 11.22 | 458,561 |
May 29, 2024 | 11.54 | 11.64 | 11.40 | 11.60 | 11.60 | 274,181 |
May 28, 2024 | 11.80 | 11.80 | 11.40 | 11.56 | 11.56 | 297,101 |
May 27, 2024 | 11.60 | 11.88 | 11.50 | 11.70 | 11.70 | 577,976 |
May 26, 2024 | 11.58 | 11.60 | 11.32 | 11.54 | 11.54 | 287,069 |
May 23, 2024 | 11.98 | 12.08 | 11.42 | 11.58 | 11.58 | 707,614 |
May 22, 2024 | 11.80 | 11.94 | 11.70 | 11.88 | 11.88 | 483,105 |
May 21, 2024 | 11.70 | 12.12 | 11.68 | 11.80 | 11.80 | 1,020,587 |
May 20, 2024 | 12.00 | 12.16 | 11.70 | 11.72 | 11.72 | 1,198,708 |
May 19, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
May 16, 2024 | 12.36 | 12.62 | 11.98 | 12.12 | 12.12 | 686,315 |
May 15, 2024 | 12.40 | 12.52 | 12.26 | 12.34 | 12.34 | 555,217 |
May 14, 2024 | 12.10 | 12.62 | 11.98 | 12.24 | 12.24 | 1,072,412 |
May 13, 2024 | 12.52 | 12.52 | 11.94 | 12.22 | 12.22 | 1,682,279 |
May 12, 2024 | 12.60 | 13.04 | 12.36 | 12.78 | 12.78 | 1,024,467 |
May 09, 2024 | 13.10 | 13.30 | 12.48 | 12.70 | 12.70 | 1,593,054 |
May 08, 2024 | 12.78 | 13.06 | 12.70 | 12.96 | 12.96 | 1,351,391 |
May 07, 2024 | 13.30 | 13.34 | 12.72 | 12.78 | 12.78 | 1,730,391 |
May 06, 2024 | 12.80 | 13.48 | 12.80 | 13.34 | 13.34 | 1,385,230 |
May 05, 2024 | 13.04 | 13.20 | 12.84 | 12.92 | 12.92 | 921,398 |
May 02, 2024 | 12.94 | 13.50 | 12.94 | 13.34 | 13.34 | 1,659,754 |
May 01, 2024 | 12.46 | 13.28 | 12.34 | 12.92 | 12.92 | 2,092,609 |
Apr 30, 2024 | 12.48 | 12.68 | 12.30 | 12.46 | 12.46 | 1,019,835 |
Apr 29, 2024 | 12.60 | 12.82 | 12.10 | 12.40 | 12.40 | 1,119,283 |
Apr 28, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
Apr 25, 2024 | 13.56 | 13.66 | 13.06 | 13.16 | 13.16 | 2,104,163 |
Apr 24, 2024 | 13.46 | 14.00 | 12.66 | 13.50 | 13.50 | 5,783,810 |
Apr 23, 2024 | 12.62 | 13.72 | 12.30 | 13.44 | 13.44 | 4,272,288 |
Apr 22, 2024 | 12.40 | 12.88 | 12.12 | 12.60 | 12.60 | 4,845,373 |
Apr 21, 2024 | 11.30 | 12.26 | 11.30 | 12.26 | 12.26 | 3,702,040 |
Apr 18, 2024 | 10.60 | 11.20 | 10.42 | 11.16 | 11.16 | 2,018,649 |
Apr 17, 2024 | 10.52 | 10.58 | 10.26 | 10.56 | 10.56 | 485,320 |
Apr 16, 2024 | 10.66 | 10.80 | 10.30 | 10.50 | 10.50 | 788,033 |
Apr 15, 2024 | 10.22 | 10.60 | 10.22 | 10.60 | 10.60 | 628,671 |
Apr 14, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 10.42 | 10.44 | 10.10 | 10.14 | 10.14 | 581,796 |
Apr 03, 2024 | 10.14 | 10.42 | 10.10 | 10.40 | 10.40 | 617,506 |
Apr 02, 2024 | 10.40 | 10.40 | 9.97 | 10.04 | 10.04 | 749,769 |
Apr 01, 2024 | 10.36 | 10.44 | 10.10 | 10.30 | 10.30 | 617,066 |
Mar 31, 2024 | 10.40 | 10.72 | 10.26 | 10.34 | 10.34 | 1,299,748 |
Mar 28, 2024 | 10.40 | 10.60 | 10.08 | 10.20 | 10.20 | 996,252 |
Mar 27, 2024 | 9.94 | 10.40 | 9.94 | 10.34 | 10.34 | 994,211 |
Mar 26, 2024 | 10.54 | 10.54 | 10.02 | 10.02 | 10.02 | 1,349,665 |
Mar 25, 2024 | 10.58 | 10.70 | 10.34 | 10.52 | 10.52 | 819,843 |
Mar 24, 2024 | 10.72 | 10.74 | 10.40 | 10.58 | 10.58 | 771,515 |
Mar 21, 2024 | 11.00 | 11.06 | 10.24 | 10.54 | 10.54 | 1,848,450 |
Mar 20, 2024 | 10.90 | 11.22 | 10.78 | 11.00 | 11.00 | 1,458,024 |
Mar 19, 2024 | 11.00 | 11.16 | 10.60 | 10.84 | 10.84 | 1,532,426 |
Mar 18, 2024 | 11.12 | 11.44 | 10.74 | 11.18 | 11.18 | 2,490,298 |
Mar 17, 2024 | 10.28 | 11.10 | 10.20 | 11.10 | 11.10 | 3,491,242 |
Mar 14, 2024 | 9.74 | 10.30 | 9.74 | 10.12 | 10.12 | 2,538,292 |
Mar 13, 2024 | 9.55 | 9.82 | 9.40 | 9.62 | 9.62 | 1,818,394 |
Mar 12, 2024 | 8.98 | 9.58 | 8.95 | 9.55 | 9.55 | 2,042,221 |
Mar 11, 2024 | 9.04 | 9.04 | 8.88 | 8.98 | 8.98 | 741,559 |
Mar 10, 2024 | 8.76 | 9.05 | 8.76 | 8.99 | 8.99 | 1,295,414 |
Mar 07, 2024 | 8.69 | 8.83 | 8.56 | 8.75 | 8.75 | 770,322 |
Mar 06, 2024 | 8.43 | 8.72 | 8.36 | 8.69 | 8.69 | 818,144 |
Mar 05, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
Mar 04, 2024 | 8.60 | 8.61 | 8.30 | 8.39 | 8.39 | 518,832 |
Mar 03, 2024 | 8.75 | 8.82 | 8.49 | 8.60 | 8.60 | 923,364 |
Feb 29, 2024 | 8.76 | 8.92 | 8.73 | 8.73 | 8.73 | 975,308 |
Feb 28, 2024 | 8.59 | 8.72 | 8.56 | 8.72 | 8.72 | 781,257 |
Feb 27, 2024 | 8.50 | 8.60 | 8.42 | 8.57 | 8.57 | 584,371 |
Feb 26, 2024 | 8.62 | 8.64 | 8.45 | 8.50 | 8.50 | 561,764 |
Feb 25, 2024 | 8.50 | 8.62 | 8.47 | 8.60 | 8.60 | 665,016 |
Feb 21, 2024 | 8.51 | 8.53 | 8.42 | 8.47 | 8.47 | 310,664 |
Feb 20, 2024 | 8.46 | 8.53 | 8.41 | 8.50 | 8.50 | 548,563 |
Feb 19, 2024 | 8.51 | 8.51 | 8.41 | 8.46 | 8.46 | 441,330 |
Feb 18, 2024 | 8.44 | 8.53 | 8.38 | 8.48 | 8.48 | 1,130,258 |
Feb 15, 2024 | 8.34 | 8.45 | 8.30 | 8.43 | 8.43 | 1,101,629 |
Feb 14, 2024 | 8.44 | 8.48 | 8.24 | 8.35 | 8.35 | 941,873 |
Feb 13, 2024 | 8.46 | 8.46 | 8.26 | 8.40 | 8.40 | 771,713 |
Feb 12, 2024 | 8.45 | 8.50 | 8.36 | 8.43 | 8.43 | 337,300 |
Feb 11, 2024 | 8.48 | 8.52 | 8.43 | 8.46 | 8.46 | 389,173 |
Feb 08, 2024 | 8.43 | 8.47 | 8.28 | 8.39 | 8.39 | 445,607 |
Feb 07, 2024 | 8.43 | 8.47 | 8.28 | 8.39 | 8.39 | 445,607 |
Feb 06, 2024 | 8.50 | 8.63 | 8.43 | 8.43 | 8.43 | 381,971 |
Feb 05, 2024 | 8.40 | 8.50 | 8.39 | 8.49 | 8.49 | 292,669 |
Feb 04, 2024 | 8.30 | 8.47 | 8.30 | 8.44 | 8.44 | 262,709 |
Feb 01, 2024 | 8.51 | 8.51 | 8.28 | 8.30 | 8.30 | 247,314 |
Jan 31, 2024 | 8.53 | 8.63 | 8.46 | 8.46 | 8.46 | 305,274 |
Jan 30, 2024 | 8.92 | 8.92 | 8.48 | 8.51 | 8.51 | 417,076 |
Jan 29, 2024 | 8.87 | 8.95 | 8.85 | 8.88 | 8.88 | 190,398 |
Jan 28, 2024 | 8.80 | 8.93 | 8.80 | 8.89 | 8.89 | 194,357 |
Jan 25, 2024 | 8.92 | 8.94 | 8.81 | 8.84 | 8.84 | 191,590 |
Jan 24, 2024 | 8.83 | 8.91 | 8.75 | 8.90 | 8.90 | 206,260 |
Jan 23, 2024 | 8.89 | 8.90 | 8.74 | 8.79 | 8.79 | 237,505 |
Jan 22, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
Jan 21, 2024 | 8.78 | 9.03 | 8.78 | 8.93 | 8.93 | 267,894 |
Jan 18, 2024 | 8.90 | 8.91 | 8.70 | 8.84 | 8.84 | 221,725 |
Jan 17, 2024 | 9.26 | 9.26 | 8.86 | 8.90 | 8.90 | 829,235 |
Jan 16, 2024 | 9.13 | 9.27 | 9.05 | 9.20 | 9.20 | 497,683 |
Jan 15, 2024 | 9.17 | 9.27 | 9.00 | 9.15 | 9.15 | 515,826 |
Jan 14, 2024 | 9.14 | 9.20 | 9.05 | 9.17 | 9.17 | 309,374 |
Jan 11, 2024 | 9.20 | 9.27 | 9.10 | 9.17 | 9.17 | 263,877 |
Jan 10, 2024 | 9.31 | 9.32 | 9.13 | 9.20 | 9.20 | 457,368 |
Jan 09, 2024 | 9.26 | 9.37 | 9.19 | 9.32 | 9.32 | 819,400 |
Jan 08, 2024 | 8.89 | 9.38 | 8.89 | 9.24 | 9.24 | 2,407,878 |
Jan 07, 2024 | 8.93 | 8.94 | 8.84 | 8.86 | 8.86 | 621,562 |
Jan 04, 2024 | 8.83 | 8.97 | 8.76 | 8.93 | 8.93 | 661,060 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |