Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 10.82 | 11.00 | 9.82 | 10.40 | 10.40 | 2,060,840 |
May 20, 2024 | 9.90 | 10.95 | 9.55 | 10.15 | 10.15 | 3,024,072 |
May 17, 2024 | 9.54 | 9.90 | 9.02 | 9.80 | 9.80 | 1,548,721 |
May 16, 2024 | 9.68 | 9.90 | 9.02 | 9.54 | 9.54 | 405,904 |
May 15, 2024 | 9.50 | 9.90 | 9.30 | 9.54 | 9.54 | 773,106 |
May 14, 2024 | 9.38 | 9.90 | 8.82 | 9.80 | 9.80 | 2,802,554 |
May 13, 2024 | 8.82 | 9.40 | 8.80 | 9.40 | 9.40 | 1,234,380 |
May 10, 2024 | 8.98 | 9.46 | 8.62 | 8.96 | 8.96 | 1,473,699 |
May 09, 2024 | 8.98 | 9.00 | 8.20 | 8.70 | 8.70 | 953,334 |
May 08, 2024 | 8.84 | 8.98 | 8.30 | 8.50 | 8.50 | 552,889 |
May 07, 2024 | 8.32 | 9.45 | 8.22 | 8.64 | 8.64 | 461,454 |
May 03, 2024 | 8.20 | 8.98 | 7.82 | 8.35 | 8.35 | 1,356,072 |
May 02, 2024 | 8.44 | 9.44 | 7.96 | 8.02 | 8.02 | 1,555,262 |
May 01, 2024 | 8.20 | 8.98 | 7.96 | 8.78 | 8.78 | 2,100,707 |
Apr 30, 2024 | 8.14 | 8.48 | 8.10 | 8.26 | 8.26 | 1,747,974 |
Apr 29, 2024 | 8.18 | 8.22 | 8.10 | 8.14 | 8.14 | 631,555 |
Apr 26, 2024 | 8.10 | 8.26 | 7.97 | 8.09 | 8.09 | 364,094 |
Apr 25, 2024 | 8.06 | 8.28 | 7.85 | 8.00 | 8.00 | 1,460,212 |
Apr 24, 2024 | 8.00 | 8.19 | 7.30 | 7.65 | 7.65 | 1,776,792 |
Apr 23, 2024 | 8.40 | 8.73 | 7.56 | 8.00 | 8.00 | 1,890,780 |
Apr 22, 2024 | 8.50 | 8.51 | 8.05 | 8.36 | 8.36 | 362,233 |
Apr 19, 2024 | 9.34 | 9.34 | 8.00 | 8.54 | 8.54 | 998,188 |
Apr 18, 2024 | 8.12 | 8.20 | 8.00 | 8.00 | 8.00 | 551,852 |
Apr 17, 2024 | 8.20 | 9.15 | 7.99 | 8.01 | 8.01 | 166,402 |
Apr 16, 2024 | 8.30 | 9.34 | 8.16 | 8.24 | 8.24 | 276,286 |
Apr 15, 2024 | 8.20 | 9.04 | 8.20 | 8.50 | 8.50 | 242,212 |
Apr 12, 2024 | 8.10 | 8.98 | 8.10 | 8.54 | 8.54 | 311,729 |
Apr 11, 2024 | 8.30 | 8.61 | 8.10 | 8.32 | 8.32 | 462,243 |
Apr 10, 2024 | 8.44 | 8.80 | 8.00 | 8.34 | 8.34 | 364,372 |
Apr 09, 2024 | 9.89 | 9.90 | 8.50 | 8.65 | 8.65 | 350,259 |
Apr 08, 2024 | 8.52 | 9.78 | 8.44 | 9.15 | 9.15 | 213,375 |
Apr 05, 2024 | 8.42 | 9.68 | 8.40 | 8.76 | 8.76 | 529,142 |
Apr 04, 2024 | 8.60 | 8.65 | 8.56 | 8.56 | 8.56 | 871,627 |
Apr 03, 2024 | 8.86 | 9.18 | 8.50 | 8.80 | 8.80 | 631,027 |
Apr 02, 2024 | 10.00 | 10.00 | 9.20 | 9.22 | 9.22 | 681,625 |
Mar 28, 2024 | 8.74 | 9.80 | 8.74 | 9.63 | 9.63 | 1,143,802 |
Mar 27, 2024 | 8.64 | 8.97 | 8.20 | 8.95 | 8.95 | 593,156 |
Mar 26, 2024 | 8.24 | 9.00 | 8.19 | 8.36 | 8.36 | 483,552 |
Mar 25, 2024 | 8.00 | 8.38 | 7.90 | 8.04 | 8.04 | 934,763 |
Mar 22, 2024 | 7.92 | 8.00 | 7.78 | 7.99 | 7.99 | 1,603,565 |
Mar 21, 2024 | 7.92 | 8.00 | 7.40 | 7.92 | 7.92 | 1,060,502 |
Mar 20, 2024 | 8.00 | 8.00 | 7.46 | 7.85 | 7.85 | 1,249,161 |
Mar 19, 2024 | 7.96 | 8.08 | 7.74 | 7.90 | 7.90 | 5,605,753 |
Mar 18, 2024 | 7.80 | 8.00 | 7.79 | 7.90 | 7.90 | 1,777,384 |
Mar 15, 2024 | 7.80 | 8.00 | 7.57 | 7.92 | 7.92 | 643,506 |
Mar 14, 2024 | 8.50 | 8.50 | 7.70 | 7.86 | 7.86 | 1,501,109 |
Mar 13, 2024 | 8.18 | 8.50 | 7.92 | 8.21 | 8.21 | 1,066,317 |
Mar 12, 2024 | 8.30 | 8.50 | 8.20 | 8.20 | 8.20 | 249,574 |
Mar 11, 2024 | 8.33 | 8.98 | 8.20 | 8.30 | 8.30 | 450,121 |
Mar 08, 2024 | 8.52 | 8.61 | 8.20 | 8.30 | 8.30 | 360,230 |
Mar 07, 2024 | 9.00 | 9.38 | 7.93 | 8.65 | 8.65 | 1,258,795 |
Mar 06, 2024 | 8.98 | 9.00 | 8.80 | 8.90 | 8.90 | 192,578 |
Mar 05, 2024 | 8.98 | 9.00 | 8.55 | 8.74 | 8.74 | 201,543 |
Mar 04, 2024 | 9.00 | 9.48 | 8.50 | 8.85 | 8.85 | 531,893 |
Mar 01, 2024 | 9.20 | 9.48 | 8.56 | 9.14 | 9.14 | 180,088 |
Feb 29, 2024 | 9.10 | 9.48 | 8.84 | 9.14 | 9.14 | 131,761 |
Feb 28, 2024 | 9.00 | 9.48 | 8.82 | 9.20 | 9.20 | 146,561 |
Feb 27, 2024 | 9.00 | 9.68 | 8.95 | 9.24 | 9.24 | 209,653 |
Feb 26, 2024 | 9.50 | 9.70 | 8.86 | 9.40 | 9.40 | 338,410 |
Feb 23, 2024 | 9.70 | 9.98 | 9.55 | 9.60 | 9.60 | 30,139 |
Feb 22, 2024 | 9.62 | 9.98 | 9.60 | 9.60 | 9.60 | 264,332 |
Feb 21, 2024 | 9.44 | 10.00 | 9.44 | 9.76 | 9.76 | 85,364 |
Feb 20, 2024 | 9.46 | 10.00 | 9.44 | 9.80 | 9.80 | 73,924 |
Feb 19, 2024 | 9.46 | 9.93 | 9.46 | 9.75 | 9.75 | 22,847 |
Feb 16, 2024 | 9.62 | 10.00 | 9.40 | 9.69 | 9.69 | 245,331 |
Feb 15, 2024 | 9.61 | 9.91 | 9.61 | 9.71 | 9.71 | 244,358 |
Feb 14, 2024 | 9.94 | 10.00 | 9.12 | 9.63 | 9.63 | 199,646 |
Feb 13, 2024 | 9.70 | 9.70 | 9.10 | 9.70 | 9.70 | 421,345 |
Feb 12, 2024 | 9.70 | 10.45 | 9.52 | 9.76 | 9.76 | 300,398 |
Feb 09, 2024 | 9.22 | 10.00 | 9.22 | 9.79 | 9.79 | 13,685 |
Feb 08, 2024 | 9.50 | 9.98 | 9.10 | 9.69 | 9.69 | 196,619 |
Feb 07, 2024 | 9.70 | 10.00 | 9.64 | 9.64 | 9.64 | 161,347 |
Feb 06, 2024 | 10.00 | 10.00 | 9.72 | 9.85 | 9.85 | 320,550 |
Feb 05, 2024 | 9.96 | 10.50 | 9.50 | 9.85 | 9.85 | 133,462 |
Feb 02, 2024 | 10.30 | 10.30 | 10.02 | 10.05 | 10.05 | 72,821 |
Feb 01, 2024 | 10.25 | 10.25 | 9.80 | 10.10 | 10.10 | 190,203 |
Jan 31, 2024 | 10.24 | 10.25 | 10.24 | 9.99 | 9.99 | 2,200 |
Jan 30, 2024 | 10.00 | 10.25 | 9.50 | 10.13 | 10.13 | 97,340 |
Jan 29, 2024 | 10.30 | 10.35 | 10.20 | 10.20 | 10.20 | 152,646 |
Jan 26, 2024 | 10.30 | 11.15 | 10.20 | 10.25 | 10.25 | 167,254 |
Jan 25, 2024 | 10.30 | 11.00 | 10.20 | 10.20 | 10.20 | 392,618 |
Jan 24, 2024 | 10.30 | 10.50 | 10.05 | 10.25 | 10.25 | 154,132 |
Jan 23, 2024 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | 58,511 |
Jan 22, 2024 | 10.30 | 10.46 | 10.30 | 10.30 | 10.30 | 61,525 |
Jan 19, 2024 | 10.45 | 10.85 | 10.40 | 10.40 | 10.40 | 49,100 |
Jan 18, 2024 | 10.70 | 10.70 | 10.42 | 10.45 | 10.45 | 347,436 |
Jan 17, 2024 | 10.80 | 11.00 | 10.50 | 10.80 | 10.80 | 150,308 |
Jan 16, 2024 | 10.94 | 10.94 | 10.74 | 10.85 | 10.85 | 56,145 |
Jan 15, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Jan 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 31,078 |
Jan 11, 2024 | 11.45 | 11.45 | 10.93 | 11.18 | 11.18 | 26,665 |
Jan 10, 2024 | 10.95 | 11.45 | 10.90 | 11.23 | 11.23 | 109,337 |
Jan 09, 2024 | 10.90 | 11.05 | 11.05 | 11.23 | 11.23 | 183,348 |
Jan 08, 2024 | 11.00 | 11.50 | 10.90 | 10.90 | 10.90 | 174,460 |
Jan 05, 2024 | 10.75 | 11.95 | 10.43 | 11.02 | 11.02 | 526,200 |
Jan 04, 2024 | 11.30 | 11.45 | 10.80 | 10.80 | 10.80 | 11,474,414 |
Jan 03, 2024 | 12.00 | 12.00 | 10.80 | 11.60 | 11.60 | 422,562 |
Jan 02, 2024 | 11.00 | 11.95 | 11.00 | 11.55 | 11.55 | 19,678,189 |
Dec 29, 2023 | 11.20 | 11.88 | 11.20 | 11.70 | 11.70 | 24,817 |
Dec 28, 2023 | 11.05 | 12.00 | 11.02 | 11.57 | 11.57 | 190,073 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |