Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 9.55 | 10.00 | 9.25 | 9.40 | 9.40 | 4,821,033 |
May 02, 2024 | 9.45 | 9.86 | 9.10 | 9.75 | 9.75 | 615,307 |
May 01, 2024 | 9.55 | 10.28 | 9.24 | 9.77 | 9.77 | 3,084,089 |
Apr 30, 2024 | 9.60 | 9.85 | 8.65 | 9.88 | 9.88 | 330,769 |
Apr 29, 2024 | 9.45 | 9.60 | 8.60 | 9.18 | 9.18 | 1,444,749 |
Apr 26, 2024 | 10.20 | 10.77 | 8.67 | 9.80 | 9.80 | 2,327,452 |
Apr 25, 2024 | 9.00 | 9.67 | 8.54 | 9.60 | 9.60 | 2,228,014 |
Apr 24, 2024 | 8.85 | 9.45 | 8.74 | 9.18 | 9.18 | 2,186,052 |
Apr 23, 2024 | 9.55 | 9.60 | 8.55 | 8.85 | 8.85 | 3,758,132 |
Apr 22, 2024 | 9.67 | 10.70 | 9.55 | 10.25 | 10.25 | 1,237,276 |
Apr 19, 2024 | 9.75 | 10.19 | 9.60 | 10.02 | 10.02 | 325,706 |
Apr 18, 2024 | 9.55 | 10.20 | 9.55 | 9.95 | 9.95 | 1,065,155 |
Apr 17, 2024 | 10.40 | 11.00 | 9.55 | 10.20 | 10.20 | 4,338,204 |
Apr 16, 2024 | 10.10 | 11.10 | 9.71 | 9.82 | 9.82 | 1,056,126 |
Apr 15, 2024 | 10.80 | 11.40 | 10.16 | 10.70 | 10.70 | 770,069 |
Apr 12, 2024 | 11.00 | 11.80 | 10.70 | 11.25 | 11.25 | 1,827,821 |
Apr 11, 2024 | 12.50 | 12.55 | 10.75 | 10.80 | 10.80 | 3,092,582 |
Apr 10, 2024 | 10.50 | 12.50 | 9.20 | 12.50 | 12.50 | 6,033,933 |
Apr 09, 2024 | 12.40 | 12.50 | 12.27 | 12.50 | 12.50 | 224,138 |
Apr 08, 2024 | 11.44 | 11.77 | 11.43 | 11.55 | 11.55 | 92,665 |
Apr 05, 2024 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | 433,305 |
Apr 04, 2024 | 11.10 | 10.72 | 10.59 | 10.70 | 10.70 | 142,993 |
Apr 03, 2024 | 10.50 | 11.65 | 10.50 | 11.00 | 11.00 | 710,158 |
Apr 02, 2024 | 11.20 | 12.40 | 10.80 | 10.75 | 10.75 | 43,598 |
Mar 28, 2024 | 11.30 | 11.49 | 10.65 | 11.00 | 11.00 | 169,640 |
Mar 27, 2024 | 12.00 | 12.00 | 11.30 | 11.15 | 11.15 | 252,011 |
Mar 26, 2024 | 12.00 | 12.40 | 11.50 | 11.73 | 11.73 | 98,333 |
Mar 25, 2024 | 12.45 | 12.90 | 12.00 | 12.13 | 12.13 | 749,944 |
Mar 22, 2024 | 12.50 | 12.90 | 12.30 | 12.23 | 12.23 | 200,944 |
Mar 21, 2024 | 12.00 | 12.90 | 12.00 | 12.32 | 12.32 | 93,356 |
Mar 20, 2024 | 12.45 | 12.60 | 12.00 | 12.30 | 12.30 | 204,466 |
Mar 19, 2024 | 13.00 | 13.00 | 12.45 | 12.52 | 12.52 | 407,481 |
Mar 18, 2024 | 11.80 | 12.90 | 11.55 | 12.88 | 12.88 | 468,220 |
Mar 15, 2024 | 12.40 | 12.40 | 11.66 | 12.30 | 12.30 | 172,495 |
Mar 14, 2024 | 12.00 | 12.95 | 11.75 | 12.38 | 12.38 | 160,861 |
Mar 13, 2024 | 12.80 | 13.11 | 12.35 | 12.52 | 12.52 | 387,472 |
Mar 12, 2024 | 12.56 | 12.57 | 12.56 | 12.50 | 12.50 | 34,703 |
Mar 11, 2024 | 13.00 | 13.00 | 12.68 | 12.63 | 12.63 | 18,000 |
Mar 08, 2024 | 12.50 | 13.50 | 12.50 | 13.13 | 13.13 | 139,759 |
Mar 07, 2024 | 12.75 | 12.75 | 12.40 | 12.15 | 12.15 | 175,823 |
Mar 06, 2024 | 12.85 | 12.95 | 12.15 | 12.52 | 12.52 | 177,060 |
Mar 05, 2024 | 12.65 | 12.75 | 12.65 | 12.88 | 12.88 | 19,252 |
Mar 04, 2024 | 12.80 | 13.24 | 12.65 | 12.95 | 12.95 | 188,471 |
Mar 01, 2024 | 13.40 | 13.76 | 13.00 | 13.48 | 13.48 | 269,178 |
Feb 29, 2024 | 13.20 | 14.30 | 13.00 | 13.73 | 13.73 | 959,545 |
Feb 28, 2024 | 13.75 | 14.50 | 13.20 | 13.20 | 13.20 | 635,663 |
Feb 27, 2024 | 14.50 | 15.50 | 13.61 | 14.00 | 14.00 | 338,848 |
Feb 26, 2024 | 15.50 | 15.50 | 15.00 | 14.73 | 14.73 | 242,733 |
Feb 23, 2024 | 15.90 | 16.00 | 15.75 | 16.13 | 16.13 | 29,030 |
Feb 22, 2024 | 15.75 | 16.28 | 15.70 | 15.95 | 15.95 | 416,080 |
Feb 21, 2024 | 16.35 | 16.55 | 16.11 | 16.50 | 16.50 | 45,308 |
Feb 20, 2024 | 16.95 | 16.95 | 16.10 | 16.55 | 16.55 | 140,218 |
Feb 19, 2024 | 16.00 | 16.50 | 15.15 | 16.48 | 16.48 | 474,969 |
Feb 16, 2024 | 15.07 | 15.85 | 15.07 | 15.52 | 15.52 | 79,327 |
Feb 15, 2024 | 15.20 | 15.88 | 15.17 | 15.60 | 15.60 | 288,127 |
Feb 14, 2024 | 14.80 | 16.00 | 14.80 | 15.40 | 15.40 | 94,708 |
Feb 13, 2024 | 15.25 | 15.59 | 15.25 | 15.25 | 15.25 | 50,937 |
Feb 12, 2024 | 15.75 | 15.75 | 14.69 | 15.50 | 15.50 | 156,016 |
Feb 09, 2024 | 15.00 | 15.75 | 14.75 | 15.30 | 15.30 | 63,753 |
Feb 08, 2024 | 14.00 | 15.00 | 13.20 | 15.00 | 15.00 | 440,881 |
Feb 07, 2024 | 13.60 | 14.40 | 12.64 | 14.32 | 14.32 | 1,531,988 |
Feb 06, 2024 | 15.00 | 15.60 | 13.94 | 14.35 | 14.35 | 943,629 |
Feb 05, 2024 | 15.55 | 16.85 | 15.45 | 15.48 | 15.48 | 668,446 |
Feb 02, 2024 | 16.00 | 17.00 | 15.39 | 15.48 | 15.48 | 852,497 |
Feb 01, 2024 | 17.00 | 18.32 | 15.55 | 16.58 | 16.58 | 775,868 |
Jan 31, 2024 | 18.50 | 18.72 | 17.15 | 18.13 | 18.13 | 437,532 |
Jan 30, 2024 | 18.00 | 18.50 | 17.05 | 18.02 | 18.02 | 79,368 |
Jan 29, 2024 | 18.00 | 18.47 | 15.80 | 17.65 | 17.65 | 263,092 |
Jan 26, 2024 | 16.81 | 16.81 | 15.82 | 16.25 | 16.25 | 156,124 |
Jan 25, 2024 | 16.50 | 17.77 | 16.10 | 16.38 | 16.38 | 180,660 |
Jan 24, 2024 | 17.00 | 17.80 | 16.72 | 17.00 | 17.00 | 263,369 |
Jan 23, 2024 | 17.78 | 18.00 | 16.66 | 17.27 | 17.27 | 88,591 |
Jan 22, 2024 | 17.00 | 17.75 | 15.05 | 17.10 | 17.10 | 1,017,645 |
Jan 19, 2024 | 17.00 | 17.00 | 15.55 | 16.52 | 16.52 | 134,770 |
Jan 18, 2024 | 16.81 | 16.88 | 16.30 | 16.65 | 16.65 | 48,447 |
Jan 17, 2024 | 16.00 | 16.40 | 15.30 | 15.88 | 15.88 | 181,816 |
Jan 16, 2024 | 15.15 | 17.00 | 15.00 | 15.60 | 15.60 | 810,162 |
Jan 15, 2024 | 13.85 | 14.85 | 12.00 | 14.25 | 14.25 | 720,286 |
Jan 12, 2024 | 12.45 | 12.82 | 11.05 | 12.75 | 12.75 | 341,498 |
Jan 11, 2024 | 11.85 | 12.45 | 11.05 | 11.63 | 11.63 | 232,341 |
Jan 10, 2024 | 11.55 | 12.24 | 11.05 | 11.63 | 11.63 | 140,076 |
Jan 09, 2024 | 12.50 | 12.00 | 12.00 | 12.00 | 12.00 | 152,326 |
Jan 08, 2024 | 12.50 | 12.50 | 11.05 | 12.25 | 12.25 | 498,997 |
Jan 05, 2024 | 12.50 | 13.60 | 11.00 | 11.25 | 11.25 | 692,128 |
Jan 04, 2024 | 9.50 | 12.50 | 9.31 | 11.75 | 11.75 | 1,211,333 |
Jan 03, 2024 | 8.02 | 9.74 | 8.02 | 8.96 | 8.96 | 96,300 |
Jan 02, 2024 | 8.98 | 8.98 | 8.04 | 8.41 | 8.41 | 43,133 |
Dec 29, 2023 | 8.30 | 8.48 | 8.04 | 8.24 | 8.24 | 72,880 |
Dec 28, 2023 | 8.30 | 8.87 | 8.00 | 8.25 | 8.25 | 52,531 |
Dec 27, 2023 | 8.98 | 8.98 | 8.07 | 8.50 | 8.50 | 40,610 |
Dec 22, 2023 | 8.19 | 8.19 | 8.07 | 8.13 | 8.13 | 27,378 |
Dec 21, 2023 | 8.50 | 9.11 | 8.24 | 8.29 | 8.29 | 397,248 |
Dec 20, 2023 | 8.50 | 8.50 | 8.35 | 8.24 | 8.24 | 58,302 |
Dec 19, 2023 | 8.72 | 9.25 | 8.58 | 8.66 | 8.66 | 779,911 |
Dec 18, 2023 | 9.00 | 9.48 | 8.01 | 8.62 | 8.62 | 318,082 |
Dec 15, 2023 | 8.40 | 8.46 | 8.30 | 8.61 | 8.61 | 247,528 |
Dec 14, 2023 | 8.12 | 8.77 | 8.12 | 8.46 | 8.46 | 352,945 |
Dec 13, 2023 | 8.70 | 8.70 | 8.22 | 8.41 | 8.41 | 126,562 |
Dec 12, 2023 | 8.56 | 8.99 | 8.04 | 8.42 | 8.42 | 401,642 |
Dec 11, 2023 | 9.00 | 9.00 | 8.56 | 8.94 | 8.94 | 42,033 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |