Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 4.6000 | 4.9800 | 4.6000 | 4.8600 | 4.8600 | 125,458 |
May 20, 2024 | 4.6570 | 5.0000 | 4.6400 | 4.7700 | 4.7700 | 39,263 |
May 17, 2024 | 4.5000 | 5.5000 | 4.5000 | 4.7500 | 4.7500 | 82,454 |
May 16, 2024 | 4.8000 | 4.9800 | 4.5000 | 4.7100 | 4.7100 | 165,861 |
May 15, 2024 | 5.0000 | 5.0000 | 4.8000 | 4.8100 | 4.8100 | 157,345 |
May 14, 2024 | 4.8000 | 4.9800 | 4.5200 | 4.9000 | 4.9000 | 158,146 |
May 13, 2024 | 5.0000 | 5.4500 | 4.8000 | 4.8000 | 4.8000 | 534,316 |
May 10, 2024 | 5.0000 | 5.2500 | 4.0600 | 5.0000 | 5.0000 | 2,015,384 |
May 09, 2024 | 6.2000 | 6.4500 | 6.0000 | 6.2000 | 6.2000 | 86,150 |
May 08, 2024 | 6.2000 | 6.5000 | 6.0000 | 6.2000 | 6.2000 | 106,559 |
May 07, 2024 | 6.2260 | 6.2260 | 6.2000 | 6.3500 | 6.3500 | 1,380 |
May 03, 2024 | 6.5000 | 6.5000 | 6.2180 | 6.3500 | 6.3500 | 4,729 |
May 02, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.3500 | 6.3500 | 12,232 |
May 01, 2024 | 6.4000 | 6.7000 | 6.2090 | 6.3000 | 6.3000 | 94,520 |
Apr 30, 2024 | 6.7000 | 6.7000 | 6.2300 | 6.4250 | 6.4250 | 5,305 |
Apr 29, 2024 | 6.0500 | 6.4710 | 5.7500 | 6.4000 | 6.4000 | 79,494 |
Apr 26, 2024 | 5.5500 | 6.3000 | 5.5500 | 6.0000 | 6.0000 | 222 |
Apr 25, 2024 | 5.7210 | 5.7210 | 5.7210 | 5.7500 | 5.7500 | 3,566 |
Apr 24, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
Apr 23, 2024 | 5.8000 | 5.8000 | 5.5130 | 6.0000 | 6.0000 | 463,824 |
Apr 22, 2024 | 5.3000 | 5.7400 | 4.9280 | 5.3000 | 5.3000 | 196,423 |
Apr 19, 2024 | 5.3000 | 6.0000 | 5.3000 | 5.6500 | 5.6500 | 575,570 |
Apr 18, 2024 | 5.3500 | 5.5000 | 5.3500 | 5.3500 | 5.3500 | 100,203 |
Apr 17, 2024 | 5.3000 | 5.8200 | 5.3000 | 5.6000 | 5.6000 | 34,051 |
Apr 16, 2024 | 5.3900 | 5.3900 | 5.2500 | 5.5500 | 5.5500 | 105,737 |
Apr 15, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
Apr 12, 2024 | 5.3000 | 5.8000 | 5.3000 | 5.6500 | 5.6500 | 140,920 |
Apr 11, 2024 | 5.3000 | 5.8000 | 5.0500 | 5.5500 | 5.5500 | 25,714 |
Apr 10, 2024 | 5.9500 | 5.9500 | 5.4250 | 5.5500 | 5.5500 | 262,899 |
Apr 09, 2024 | 5.4250 | 5.8000 | 5.3000 | 5.6500 | 5.6500 | 15,407 |
Apr 08, 2024 | 5.4720 | 5.8500 | 5.3000 | 5.8000 | 5.8000 | 151,323 |
Apr 05, 2024 | 5.7000 | 5.7000 | 5.1500 | 5.3500 | 5.3500 | 151,813 |
Apr 04, 2024 | 5.7000 | 5.8000 | 5.6000 | 5.6000 | 5.6000 | 181,755 |
Apr 03, 2024 | 6.0000 | 6.0000 | 5.2600 | 5.8000 | 5.8000 | 169,024 |
Apr 02, 2024 | 6.0000 | 6.9500 | 5.3450 | 5.8000 | 5.8000 | 289,145 |
Mar 28, 2024 | 6.6000 | 6.6420 | 6.3000 | 6.3500 | 6.3500 | 183,506 |
Mar 27, 2024 | 6.8000 | 7.5000 | 6.8000 | 6.6500 | 6.6500 | 10,439 |
Mar 26, 2024 | 6.8000 | 7.9500 | 6.8000 | 6.8000 | 6.8000 | 627,628 |
Mar 25, 2024 | 7.0000 | 7.7000 | 6.8270 | 7.4000 | 7.4000 | 19,102 |
Mar 22, 2024 | 7.7000 | 7.7000 | 6.8000 | 7.4000 | 7.4000 | 6,370 |
Mar 21, 2024 | 7.9500 | 7.9500 | 6.9000 | 7.0000 | 7.0000 | 183,631 |
Mar 20, 2024 | 7.0000 | 7.8000 | 7.0000 | 7.4000 | 7.4000 | 23,614 |
Mar 19, 2024 | 7.0000 | 7.0570 | 6.7450 | 7.1250 | 7.1250 | 48,835 |
Mar 18, 2024 | 7.7500 | 7.7500 | 7.0450 | 7.5000 | 7.5000 | 1,528 |
Mar 15, 2024 | 7.0000 | 7.9500 | 6.5000 | 7.0750 | 7.0750 | 37,597 |
Mar 14, 2024 | 7.3000 | 8.4500 | 7.0000 | 7.2500 | 7.2500 | 222,390 |
Mar 13, 2024 | 7.3000 | 7.9130 | 7.3000 | 7.8250 | 7.8250 | 5,921 |
Mar 12, 2024 | 7.8250 | 7.8250 | 7.8250 | 7.8250 | 7.8250 | - |
Mar 11, 2024 | 7.3000 | 7.3000 | 7.3000 | 7.8250 | 7.8250 | 498 |
Mar 08, 2024 | 7.9500 | 7.9500 | 7.0000 | 7.8500 | 7.8500 | 218 |
Mar 07, 2024 | 7.9500 | 7.9500 | 7.9500 | 7.3750 | 7.3750 | 38 |
Mar 06, 2024 | 7.4000 | 7.6900 | 7.2000 | 7.5250 | 7.5250 | 66,102 |
Mar 05, 2024 | 7.3000 | 7.3390 | 7.1120 | 7.2000 | 7.2000 | 10,982 |
Mar 04, 2024 | 7.3000 | 7.9500 | 7.3000 | 7.5750 | 7.5750 | 49,828 |
Mar 01, 2024 | 7.2000 | 7.9500 | 7.2000 | 7.5250 | 7.5250 | 13,197 |
Feb 29, 2024 | 7.6280 | 7.6280 | 7.6280 | 7.6250 | 7.6250 | 40,000 |
Feb 28, 2024 | 7.4000 | 8.0000 | 7.3000 | 7.4250 | 7.4250 | 39,483 |
Feb 27, 2024 | 7.3000 | 7.5000 | 7.3000 | 7.5750 | 7.5750 | 240,839 |
Feb 26, 2024 | 8.0000 | 8.0000 | 7.3390 | 7.6250 | 7.6250 | 21,647 |
Feb 23, 2024 | 7.3390 | 8.0000 | 7.3390 | 7.5750 | 7.5750 | 125,873 |
Feb 22, 2024 | 7.3000 | 7.5280 | 7.3000 | 7.5500 | 7.5500 | 448 |
Feb 21, 2024 | 7.3000 | 7.5280 | 7.3000 | 7.5750 | 7.5750 | 6,482 |
Feb 20, 2024 | 7.3390 | 7.3400 | 7.3000 | 7.5750 | 7.5750 | 1,646 |
Feb 19, 2024 | 7.3000 | 7.5000 | 7.1200 | 7.3500 | 7.3500 | 340,199 |
Feb 16, 2024 | 7.3390 | 7.3390 | 7.3000 | 7.5750 | 7.5750 | 1,621 |
Feb 15, 2024 | 7.0000 | 7.8000 | 7.0000 | 7.5250 | 7.5250 | 1,616 |
Feb 14, 2024 | 7.2450 | 7.2450 | 7.2000 | 7.5250 | 7.5250 | 1,555 |
Feb 13, 2024 | 7.9500 | 7.9500 | 7.9500 | 7.5250 | 7.5250 | 146 |
Feb 12, 2024 | 7.9500 | 8.0000 | 7.2000 | 7.5250 | 7.5250 | 7,356 |
Feb 09, 2024 | 7.3000 | 7.6000 | 7.3000 | 7.4750 | 7.4750 | 21,183 |
Feb 08, 2024 | 7.2450 | 7.2450 | 7.2450 | 7.5250 | 7.5250 | 776 |
Feb 07, 2024 | 7.2000 | 7.7500 | 7.2000 | 7.5750 | 7.5750 | 7,480 |
Feb 06, 2024 | 7.3000 | 7.7500 | 7.3000 | 7.5750 | 7.5750 | 31,073 |
Feb 05, 2024 | 7.9500 | 7.9500 | 7.3000 | 7.5750 | 7.5750 | 6,580 |
Feb 02, 2024 | 7.8500 | 8.0000 | 7.3000 | 7.5750 | 7.5750 | 50,244 |
Feb 01, 2024 | 7.3690 | 8.5000 | 7.3690 | 7.8250 | 7.8250 | 7,035 |
Jan 31, 2024 | 7.3690 | 7.4150 | 7.3000 | 7.8250 | 7.8250 | 7,659 |
Jan 30, 2024 | 8.4500 | 8.4500 | 7.3200 | 7.8250 | 7.8250 | 3,400 |
Jan 29, 2024 | 8.4500 | 8.5000 | 7.3000 | 7.8250 | 7.8250 | 3,199 |
Jan 26, 2024 | 7.3000 | 8.0000 | 7.3000 | 7.7500 | 7.7500 | 40,018 |
Jan 25, 2024 | 7.3000 | 8.5000 | 7.3000 | 7.8250 | 7.8250 | 1,121 |
Jan 24, 2024 | 7.3000 | 7.4150 | 7.3000 | 7.8250 | 7.8250 | 17,528 |
Jan 23, 2024 | 7.8000 | 8.4500 | 7.3800 | 7.8000 | 7.8000 | 108,636 |
Jan 22, 2024 | 7.3000 | 7.4150 | 7.3000 | 7.8250 | 7.8250 | 11,404 |
Jan 19, 2024 | 7.5000 | 8.5000 | 7.0000 | 7.8750 | 7.8750 | 85,610 |
Jan 18, 2024 | 8.0000 | 8.0000 | 7.5000 | 8.0250 | 8.0250 | 24,406 |
Jan 17, 2024 | 7.7000 | 7.8800 | 7.3000 | 7.9750 | 7.9750 | 56,326 |
Jan 16, 2024 | 7.5000 | 8.0000 | 7.3700 | 7.5000 | 7.5000 | 311,608 |
Jan 15, 2024 | 7.3000 | 8.5000 | 7.3000 | 7.9000 | 7.9000 | 3,223,644 |
Jan 12, 2024 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | - |
Jan 11, 2024 | 7.5250 | 7.5250 | 7.5250 | 7.7500 | 7.7500 | 37,000 |
Jan 10, 2024 | 8.0000 | 8.0000 | 7.5000 | 7.6750 | 7.6750 | 20,910 |
Jan 09, 2024 | 8.5000 | 8.5000 | 7.4000 | 7.7000 | 7.7000 | 76,780 |
Jan 08, 2024 | 8.5000 | 8.5000 | 7.2000 | 7.8500 | 7.8500 | 9,940 |
Jan 05, 2024 | 8.0000 | 8.5000 | 7.5500 | 7.7750 | 7.7750 | 466,384 |
Jan 04, 2024 | 8.0000 | 8.0480 | 7.2000 | 7.9500 | 7.9500 | 348,560 |
Jan 03, 2024 | 7.5000 | 8.5000 | 7.0000 | 7.9500 | 7.9500 | 289,022 |
Jan 02, 2024 | 7.5000 | 7.5000 | 6.2500 | 6.9500 | 6.9500 | 153,389 |
Dec 29, 2023 | 6.8000 | 6.9130 | 6.8000 | 6.8000 | 6.8000 | 35,120 |
Dec 28, 2023 | 6.6000 | 7.5000 | 6.1000 | 7.0000 | 7.0000 | 486,858 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |