Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 9.60 | 9.82 | 9.54 | 9.56 | 9.56 | 37,580 |
May 22, 2024 | 9.40 | 9.86 | 9.10 | 9.60 | 9.60 | 60,535 |
May 21, 2024 | 9.82 | 9.82 | 9.48 | 9.50 | 9.50 | 96,930 |
May 16, 2024 | 9.98 | 9.98 | 9.70 | 9.70 | 9.70 | 110,137 |
May 15, 2024 | 10.00 | 10.35 | 9.68 | 9.94 | 9.94 | 409,367 |
May 14, 2024 | 10.85 | 10.95 | 10.30 | 10.45 | 10.45 | 181,650 |
May 13, 2024 | 11.15 | 11.15 | 10.30 | 10.40 | 10.40 | 56,428 |
May 10, 2024 | 10.45 | 10.95 | 10.40 | 10.70 | 10.70 | 165,032 |
May 08, 2024 | 11.00 | 11.00 | 9.80 | 10.45 | 10.45 | 106,657 |
May 07, 2024 | 9.98 | 10.60 | 9.80 | 10.25 | 10.25 | 394,369 |
May 06, 2024 | 10.40 | 10.40 | 9.38 | 9.66 | 9.66 | 235,964 |
May 03, 2024 | 9.38 | 10.00 | 9.10 | 10.00 | 10.00 | 129,475 |
May 02, 2024 | 8.96 | 9.10 | 8.92 | 9.10 | 9.10 | 817,567 |
Apr 30, 2024 | 8.50 | 8.86 | 8.50 | 8.78 | 8.78 | 1,269,780 |
Apr 29, 2024 | 8.68 | 8.72 | 8.66 | 8.68 | 8.68 | 180,536 |
Apr 26, 2024 | 8.80 | 8.94 | 8.24 | 8.78 | 8.78 | 57,325 |
Apr 25, 2024 | 8.66 | 8.88 | 8.64 | 8.88 | 8.88 | 79,176 |
Apr 24, 2024 | 8.50 | 8.76 | 8.38 | 8.76 | 8.76 | 105,738 |
Apr 23, 2024 | 8.70 | 8.70 | 8.48 | 8.52 | 8.52 | 13,286 |
Apr 22, 2024 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | 41,072 |
Apr 19, 2024 | 8.60 | 8.60 | 8.48 | 8.56 | 8.56 | 38,680 |
Apr 18, 2024 | 8.44 | 8.60 | 8.42 | 8.50 | 8.50 | 104,391 |
Apr 17, 2024 | 8.80 | 8.80 | 8.30 | 8.74 | 8.74 | 160,093 |
Apr 16, 2024 | 9.48 | 9.48 | 8.76 | 8.82 | 8.82 | 43,645 |
Apr 15, 2024 | 9.30 | 9.30 | 8.74 | 8.96 | 8.96 | 64,829 |
Apr 12, 2024 | 8.98 | 9.00 | 8.84 | 9.00 | 9.00 | 42,738 |
Apr 11, 2024 | 9.30 | 9.32 | 8.76 | 9.00 | 9.00 | 41,724 |
Apr 10, 2024 | 9.78 | 10.00 | 9.30 | 9.30 | 9.30 | 281,986 |
Apr 09, 2024 | 8.18 | 9.78 | 8.18 | 9.78 | 9.78 | 373,642 |
Apr 08, 2024 | 8.22 | 8.24 | 7.90 | 8.24 | 8.24 | 57,108 |
Apr 05, 2024 | 8.22 | 8.26 | 8.16 | 8.26 | 8.26 | 943,416 |
Apr 04, 2024 | 8.22 | 8.30 | 8.20 | 8.26 | 8.26 | 48,024 |
Apr 03, 2024 | 8.20 | 8.34 | 8.20 | 8.26 | 8.26 | 68,637 |
Apr 02, 2024 | 8.44 | 8.72 | 8.26 | 8.26 | 8.26 | 87,017 |
Mar 27, 2024 | 8.24 | 8.44 | 8.22 | 8.44 | 8.44 | 53,161 |
Mar 26, 2024 | 8.46 | 8.46 | 8.14 | 8.24 | 8.24 | 120,557 |
Mar 25, 2024 | 8.38 | 8.44 | 8.12 | 8.30 | 8.30 | 30,922 |
Mar 22, 2024 | 8.24 | 8.48 | 8.12 | 8.36 | 8.36 | 75,835 |
Mar 21, 2024 | 8.50 | 8.50 | 8.16 | 8.16 | 8.16 | 131,833 |
Mar 20, 2024 | 8.50 | 8.50 | 8.08 | 8.44 | 8.44 | 88,702 |
Mar 19, 2024 | 8.50 | 8.50 | 8.14 | 8.36 | 8.36 | 16,737 |
Mar 18, 2024 | 8.50 | 8.50 | 8.10 | 8.30 | 8.30 | 198,249 |
Mar 15, 2024 | 8.46 | 8.48 | 8.02 | 8.20 | 8.20 | 92,220 |
Mar 14, 2024 | 8.50 | 8.50 | 8.28 | 8.40 | 8.40 | 64,012 |
Mar 13, 2024 | 8.50 | 8.50 | 8.22 | 8.30 | 8.30 | 91,351 |
Mar 12, 2024 | 8.50 | 8.50 | 8.32 | 8.38 | 8.38 | 56,135 |
Mar 11, 2024 | 8.50 | 8.60 | 8.24 | 8.24 | 8.24 | 15,597 |
Mar 08, 2024 | 8.50 | 8.60 | 8.28 | 8.28 | 8.28 | 100,299 |
Mar 07, 2024 | 8.02 | 8.48 | 8.02 | 8.26 | 8.26 | 52,368 |
Mar 06, 2024 | 8.30 | 8.30 | 8.04 | 8.04 | 8.04 | 131,649 |
Mar 05, 2024 | 8.20 | 8.30 | 8.10 | 8.22 | 8.22 | 255,754 |
Mar 04, 2024 | 7.84 | 8.22 | 7.84 | 8.10 | 8.10 | 164,700 |
Mar 01, 2024 | 8.60 | 8.60 | 7.70 | 8.22 | 8.22 | 271,699 |
Feb 29, 2024 | 8.20 | 8.80 | 8.20 | 8.62 | 8.62 | 41,350 |
Feb 28, 2024 | 8.80 | 8.82 | 8.20 | 8.20 | 8.20 | 12,311 |
Feb 27, 2024 | 8.98 | 8.98 | 8.50 | 8.84 | 8.84 | 8,603 |
Feb 26, 2024 | 8.98 | 9.00 | 8.60 | 8.90 | 8.90 | 39,434 |
Feb 23, 2024 | 8.54 | 8.70 | 8.50 | 8.70 | 8.70 | 67,501 |
Feb 22, 2024 | 8.50 | 8.76 | 8.50 | 8.54 | 8.54 | 31,139 |
Feb 21, 2024 | 8.80 | 8.90 | 8.52 | 8.70 | 8.70 | 53,131 |
Feb 20, 2024 | 9.00 | 9.08 | 8.90 | 8.96 | 8.96 | 49,077 |
Feb 19, 2024 | 9.38 | 9.38 | 8.90 | 9.00 | 9.00 | 41,135 |
Feb 16, 2024 | 9.88 | 9.88 | 9.22 | 9.32 | 9.32 | 120,534 |
Feb 15, 2024 | 8.80 | 9.50 | 8.50 | 9.50 | 9.50 | 904,289 |
Feb 14, 2024 | 8.22 | 8.50 | 7.84 | 7.90 | 7.90 | 29,552 |
Feb 13, 2024 | 8.60 | 8.60 | 8.10 | 8.38 | 8.38 | 5,085 |
Feb 12, 2024 | 8.20 | 8.44 | 8.10 | 8.34 | 8.34 | 327,792 |
Feb 09, 2024 | 8.02 | 8.22 | 8.02 | 8.10 | 8.10 | 31,729 |
Feb 08, 2024 | 7.92 | 8.16 | 7.84 | 8.10 | 8.10 | 63,454 |
Feb 07, 2024 | 8.04 | 8.44 | 7.80 | 8.00 | 8.00 | 82,081 |
Feb 06, 2024 | 8.44 | 8.44 | 8.04 | 8.18 | 8.18 | 30,247 |
Feb 05, 2024 | 8.58 | 8.58 | 8.06 | 8.06 | 8.06 | 6,924 |
Feb 02, 2024 | 8.88 | 8.88 | 8.02 | 8.02 | 8.02 | 72,054 |
Feb 01, 2024 | 8.88 | 8.88 | 7.90 | 8.36 | 8.36 | 125,924 |
Jan 31, 2024 | 8.00 | 8.66 | 7.50 | 8.30 | 8.30 | 175,800 |
Jan 30, 2024 | 9.30 | 9.30 | 8.00 | 8.02 | 8.02 | 465,699 |
Jan 29, 2024 | 9.96 | 9.98 | 8.92 | 9.32 | 9.32 | 317,967 |
Jan 26, 2024 | 9.82 | 10.10 | 9.50 | 9.50 | 9.50 | 285,917 |
Jan 25, 2024 | 11.00 | 11.45 | 9.60 | 9.60 | 9.60 | 1,747,200 |
Jan 24, 2024 | 14.05 | 14.65 | 14.05 | 14.65 | 14.65 | 6,901 |
Jan 23, 2024 | 14.10 | 14.50 | 13.85 | 14.20 | 14.20 | 27,734 |
Jan 22, 2024 | 14.70 | 14.70 | 14.15 | 14.15 | 14.15 | 12,648 |
Jan 19, 2024 | 14.65 | 14.65 | 14.20 | 14.20 | 14.20 | 102,750 |
Jan 18, 2024 | 13.80 | 14.80 | 13.80 | 14.40 | 14.40 | 17,307 |
Jan 17, 2024 | 14.70 | 15.00 | 14.00 | 14.10 | 14.10 | 91,436 |
Jan 16, 2024 | 15.15 | 15.30 | 14.40 | 14.75 | 14.75 | 6,349 |
Jan 15, 2024 | 14.70 | 14.95 | 14.50 | 14.50 | 14.50 | 75,169 |
Jan 12, 2024 | 13.60 | 15.35 | 13.60 | 15.15 | 15.15 | 117,386 |
Jan 11, 2024 | 13.90 | 14.20 | 13.60 | 14.20 | 14.20 | 24,788 |
Jan 10, 2024 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | 3,544 |
Jan 09, 2024 | 13.45 | 13.95 | 13.45 | 13.95 | 13.95 | 18,368 |
Jan 08, 2024 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | 21,840 |
Jan 05, 2024 | 13.95 | 14.20 | 13.50 | 14.00 | 14.00 | 41,170 |
Jan 04, 2024 | 13.50 | 14.00 | 13.50 | 13.95 | 13.95 | 27,355 |
Jan 03, 2024 | 13.75 | 14.40 | 13.30 | 13.85 | 13.85 | 23,157 |
Jan 02, 2024 | 13.90 | 13.95 | 13.40 | 13.75 | 13.75 | 71,314 |
Dec 29, 2023 | 14.40 | 14.45 | 14.00 | 14.20 | 14.20 | 20,854 |
Dec 28, 2023 | 14.50 | 14.60 | 14.00 | 14.40 | 14.40 | 23,041 |
Dec 27, 2023 | 15.30 | 15.30 | 14.70 | 14.75 | 14.75 | 2,857 |
Dec 22, 2023 | 14.40 | 15.50 | 14.40 | 14.70 | 14.70 | 53,561 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |