Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 8.17 | 8.17 | 7.59 | 7.60 | 7.60 | 21,398 |
May 02, 2024 | 8.12 | 8.29 | 7.98 | 8.27 | 8.27 | 14,000 |
May 01, 2024 | 8.25 | 8.33 | 8.11 | 8.12 | 8.12 | 8,400 |
Apr 30, 2024 | 8.17 | 8.56 | 8.07 | 8.23 | 8.23 | 22,400 |
Apr 29, 2024 | 8.33 | 8.33 | 8.00 | 8.17 | 8.17 | 14,000 |
Apr 26, 2024 | 7.65 | 8.39 | 7.65 | 8.19 | 8.19 | 31,400 |
Apr 25, 2024 | 7.72 | 7.80 | 7.43 | 7.80 | 7.80 | 20,600 |
Apr 24, 2024 | 7.32 | 7.70 | 7.32 | 7.61 | 7.61 | 19,100 |
Apr 23, 2024 | 7.31 | 7.47 | 7.27 | 7.32 | 7.32 | 10,100 |
Apr 22, 2024 | 7.02 | 7.56 | 7.02 | 7.50 | 7.50 | 18,600 |
Apr 19, 2024 | 7.43 | 7.69 | 7.21 | 7.24 | 7.24 | 33,600 |
Apr 18, 2024 | 7.30 | 7.66 | 7.25 | 7.53 | 7.53 | 14,500 |
Apr 17, 2024 | 7.66 | 8.60 | 6.80 | 7.30 | 7.30 | 122,500 |
Apr 16, 2024 | 7.92 | 8.22 | 7.85 | 7.98 | 7.98 | 35,000 |
Apr 15, 2024 | 8.29 | 8.58 | 7.66 | 8.21 | 8.21 | 105,200 |
Apr 12, 2024 | 8.25 | 8.43 | 8.25 | 8.37 | 8.37 | 19,000 |
Apr 11, 2024 | 8.67 | 8.71 | 8.35 | 8.35 | 8.35 | 34,800 |
Apr 10, 2024 | 8.41 | 8.90 | 8.31 | 8.67 | 8.67 | 89,400 |
Apr 09, 2024 | 9.08 | 9.78 | 8.30 | 8.41 | 8.41 | 371,800 |
Apr 08, 2024 | 8.10 | 8.66 | 8.10 | 8.40 | 8.40 | 109,500 |
Apr 05, 2024 | 9.22 | 9.22 | 8.10 | 8.39 | 8.39 | 112,600 |
Apr 04, 2024 | 8.93 | 9.69 | 8.71 | 9.05 | 9.05 | 190,500 |
Apr 03, 2024 | 8.91 | 9.30 | 8.68 | 8.90 | 8.90 | 98,500 |
Apr 02, 2024 | 8.14 | 9.47 | 8.14 | 8.73 | 8.73 | 216,200 |
Apr 01, 2024 | 7.70 | 8.34 | 7.70 | 8.19 | 8.19 | 103,700 |
Mar 28, 2024 | 7.84 | 8.03 | 7.70 | 7.70 | 7.70 | 28,700 |
Mar 27, 2024 | 7.47 | 8.10 | 7.31 | 8.03 | 8.03 | 90,200 |
Mar 26, 2024 | 7.09 | 8.77 | 7.02 | 7.57 | 7.57 | 764,500 |
Mar 25, 2024 | 7.34 | 7.50 | 6.72 | 6.83 | 6.83 | 44,900 |
Mar 22, 2024 | 7.51 | 7.51 | 7.10 | 7.34 | 7.34 | 32,900 |
Mar 21, 2024 | 7.79 | 7.79 | 7.00 | 7.32 | 7.32 | 91,900 |
Mar 20, 2024 | 7.92 | 8.05 | 7.80 | 7.87 | 7.87 | 72,300 |
Mar 19, 2024 | 7.67 | 8.50 | 7.53 | 8.09 | 8.09 | 232,400 |
Mar 18, 2024 | 7.77 | 8.04 | 7.61 | 7.97 | 7.97 | 188,100 |
Mar 15, 2024 | 7.33 | 8.02 | 7.33 | 7.93 | 7.93 | 148,900 |
Mar 14, 2024 | 7.60 | 8.06 | 7.46 | 7.46 | 7.46 | 141,300 |
Mar 13, 2024 | 8.36 | 8.70 | 7.75 | 7.91 | 7.91 | 133,500 |
Mar 12, 2024 | 7.93 | 9.80 | 7.93 | 8.73 | 8.73 | 500,700 |
Mar 11, 2024 | 7.80 | 8.50 | 7.75 | 8.05 | 8.05 | 78,700 |
Mar 08, 2024 | 8.33 | 8.73 | 7.60 | 7.95 | 7.95 | 205,100 |
Mar 07, 2024 | 8.71 | 9.22 | 8.20 | 8.76 | 8.76 | 202,600 |
Mar 06, 2024 | 8.29 | 9.97 | 8.27 | 9.04 | 9.04 | 881,500 |
Mar 05, 2024 | 6.10 | 13.20 | 5.64 | 9.22 | 9.22 | 15,263,500 |
Mar 04, 2024 | 6.66 | 6.80 | 5.60 | 5.63 | 5.63 | 164,000 |
Mar 01, 2024 | 7.23 | 7.30 | 6.60 | 6.78 | 6.78 | 145,800 |
Feb 29, 2024 | 7.60 | 7.63 | 7.23 | 7.40 | 7.40 | 166,500 |
Feb 28, 2024 | 7.79 | 8.19 | 7.36 | 7.63 | 7.63 | 95,100 |
Feb 27, 2024 | 6.96 | 7.95 | 6.85 | 7.95 | 7.95 | 235,700 |
Feb 26, 2024 | 5.50 | 8.44 | 5.50 | 7.10 | 7.10 | 1,534,100 |
Feb 23, 2024 | 5.79 | 5.79 | 4.97 | 5.47 | 5.47 | 171,600 |
Feb 22, 2024 | 7.01 | 7.14 | 5.91 | 5.91 | 5.91 | 220,200 |
Feb 21, 2024 | 7.40 | 8.22 | 6.30 | 7.30 | 7.30 | 598,400 |
Feb 20, 2024 | 8.94 | 10.47 | 7.11 | 7.45 | 7.45 | 1,524,100 |
Feb 16, 2024 | 9.30 | 9.48 | 7.75 | 9.10 | 9.10 | 1,105,600 |
Feb 15, 2024 | 10.20 | 13.83 | 8.54 | 9.82 | 9.82 | 11,995,200 |
Feb 14, 2024 | 10.54 | 20.29 | 8.30 | 8.98 | 8.98 | 88,097,400 |
Feb 13, 2024 | 2.02 | 2.33 | 1.47 | 1.47 | 1.47 | 320,100 |
Feb 12, 2024 | 2.10 | 2.15 | 2.00 | 2.06 | 2.06 | 70,400 |
Feb 09, 2024 | 2.13 | 2.30 | 2.08 | 2.15 | 2.15 | 54,500 |
Feb 08, 2024 | 1.94 | 2.19 | 1.87 | 2.18 | 2.18 | 110,500 |
Feb 07, 2024 | 1.90 | 2.00 | 1.75 | 1.87 | 1.87 | 85,800 |
Feb 06, 2024 | 2.35 | 2.35 | 1.85 | 1.94 | 1.94 | 128,200 |
Feb 05, 2024 | 2.39 | 2.95 | 2.31 | 2.46 | 2.46 | 532,200 |
Feb 02, 2024 | 1.92 | 2.30 | 1.92 | 2.22 | 2.22 | 128,900 |
Feb 01, 2024 | 1.90 | 2.15 | 1.82 | 1.96 | 1.96 | 139,100 |
Jan 31, 2024 | 1.73 | 1.96 | 1.71 | 1.90 | 1.90 | 63,500 |
Jan 30, 2024 | 1.70 | 1.80 | 1.70 | 1.77 | 1.77 | 50,800 |
Jan 29, 2024 | 1.70 | 2.08 | 1.67 | 1.72 | 1.72 | 147,600 |
Jan 26, 2024 | 1.61 | 1.78 | 1.61 | 1.70 | 1.70 | 54,600 |
Jan 25, 2024 | 1.84 | 1.88 | 1.65 | 1.66 | 1.66 | 81,100 |
Jan 24, 2024 | 1.80 | 2.10 | 1.65 | 1.90 | 1.90 | 254,300 |
Jan 23, 2024 | 1.43 | 2.28 | 1.42 | 1.74 | 1.74 | 918,500 |
Jan 23, 2024 | 1:15 Stock Split | |||||
Jan 22, 2024 | 1.65 | 1.73 | 1.50 | 1.59 | 1.59 | 56,373 |
Jan 19, 2024 | 1.90 | 1.92 | 1.58 | 1.66 | 1.66 | 107,940 |
Jan 18, 2024 | 2.00 | 2.09 | 1.86 | 2.06 | 2.06 | 61,520 |
Jan 17, 2024 | 2.31 | 2.33 | 2.04 | 2.09 | 2.09 | 30,207 |
Jan 16, 2024 | 2.70 | 2.70 | 2.40 | 2.47 | 2.47 | 32,267 |
Jan 12, 2024 | 2.84 | 2.84 | 2.71 | 2.71 | 2.71 | 10,393 |
Jan 11, 2024 | 2.89 | 2.92 | 2.71 | 2.81 | 2.81 | 6,533 |
Jan 10, 2024 | 2.82 | 2.87 | 2.70 | 2.81 | 2.81 | 3,707 |
Jan 09, 2024 | 2.70 | 3.12 | 2.70 | 2.87 | 2.87 | 17,027 |
Jan 08, 2024 | 2.73 | 2.87 | 2.64 | 2.70 | 2.70 | 7,913 |
Jan 05, 2024 | 2.78 | 2.92 | 2.70 | 2.85 | 2.85 | 23,013 |
Jan 04, 2024 | 2.70 | 2.81 | 2.57 | 2.73 | 2.73 | 157,413 |
Jan 03, 2024 | 2.68 | 2.85 | 2.68 | 2.73 | 2.73 | 13,360 |
Jan 02, 2024 | 3.42 | 3.42 | 2.55 | 2.68 | 2.68 | 75,500 |
Dec 29, 2023 | 4.26 | 4.32 | 3.30 | 3.53 | 3.53 | 48,560 |
Dec 28, 2023 | 3.27 | 4.05 | 3.22 | 3.93 | 3.93 | 85,247 |
Dec 27, 2023 | 2.87 | 3.30 | 2.87 | 3.27 | 3.27 | 16,653 |
Dec 26, 2023 | 3.00 | 3.02 | 2.76 | 3.00 | 3.00 | 7,173 |
Dec 22, 2023 | 2.71 | 3.15 | 2.71 | 3.02 | 3.02 | 15,780 |
Dec 21, 2023 | 2.91 | 2.95 | 2.81 | 2.89 | 2.89 | 7,060 |
Dec 20, 2023 | 2.68 | 3.11 | 2.68 | 2.91 | 2.91 | 42,167 |
Dec 19, 2023 | 2.70 | 2.78 | 2.70 | 2.78 | 2.78 | 2,693 |
Dec 18, 2023 | 2.85 | 2.85 | 2.63 | 2.82 | 2.82 | 5,080 |
Dec 15, 2023 | 2.55 | 2.91 | 2.55 | 2.79 | 2.79 | 22,607 |
Dec 14, 2023 | 2.67 | 2.67 | 2.61 | 2.65 | 2.65 | 9,847 |
Dec 13, 2023 | 2.64 | 2.68 | 2.57 | 2.68 | 2.68 | 8,973 |
Dec 12, 2023 | 2.85 | 2.85 | 2.52 | 2.61 | 2.61 | 11,387 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |