Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 8.00 | 8.74 | 8.74 | 8.74 | 8.74 | 317 |
May 01, 2024 | 8.11 | 8.38 | 8.03 | 8.25 | 8.25 | 4,500 |
Apr 30, 2024 | 8.27 | 8.50 | 8.15 | 8.31 | 8.31 | 2,600 |
Apr 29, 2024 | 8.40 | 8.96 | 8.40 | 8.48 | 8.48 | 2,700 |
Apr 26, 2024 | 8.00 | 8.29 | 8.00 | 8.29 | 8.29 | 1,400 |
Apr 25, 2024 | 8.83 | 8.99 | 8.20 | 8.25 | 8.25 | 6,900 |
Apr 24, 2024 | 8.78 | 8.80 | 8.52 | 8.55 | 8.55 | 1,600 |
Apr 23, 2024 | 8.53 | 9.00 | 8.53 | 8.77 | 8.77 | 1,000 |
Apr 22, 2024 | 8.94 | 9.08 | 8.45 | 8.55 | 8.55 | 1,700 |
Apr 19, 2024 | 8.60 | 9.02 | 8.60 | 8.86 | 8.86 | 4,500 |
Apr 18, 2024 | 8.88 | 8.88 | 8.13 | 8.60 | 8.60 | 2,800 |
Apr 17, 2024 | 8.80 | 9.14 | 8.62 | 8.95 | 8.95 | 4,000 |
Apr 16, 2024 | 8.72 | 9.29 | 8.69 | 8.69 | 8.69 | 2,300 |
Apr 15, 2024 | 9.35 | 9.36 | 8.69 | 8.80 | 8.80 | 9,200 |
Apr 12, 2024 | 8.98 | 9.48 | 8.88 | 9.40 | 9.40 | 5,200 |
Apr 11, 2024 | 9.00 | 9.28 | 8.75 | 8.94 | 8.94 | 15,600 |
Apr 10, 2024 | 8.70 | 9.25 | 8.64 | 8.70 | 8.70 | 14,500 |
Apr 09, 2024 | 8.86 | 9.00 | 8.18 | 8.62 | 8.62 | 21,700 |
Apr 08, 2024 | 8.76 | 9.00 | 8.65 | 9.00 | 9.00 | 5,600 |
Apr 05, 2024 | 8.81 | 8.81 | 8.32 | 8.65 | 8.65 | 9,300 |
Apr 04, 2024 | 9.26 | 9.26 | 8.49 | 8.80 | 8.80 | 9,800 |
Apr 03, 2024 | 9.26 | 9.27 | 8.96 | 9.00 | 9.00 | 1,900 |
Apr 02, 2024 | 9.55 | 9.85 | 9.27 | 9.27 | 9.27 | 4,800 |
Apr 01, 2024 | 9.12 | 9.82 | 8.99 | 9.30 | 9.30 | 5,700 |
Mar 28, 2024 | 8.04 | 9.25 | 8.00 | 9.00 | 9.00 | 14,500 |
Mar 27, 2024 | 8.08 | 8.28 | 8.08 | 8.20 | 8.20 | 2,700 |
Mar 26, 2024 | 8.25 | 8.25 | 8.05 | 8.05 | 8.05 | 1,200 |
Mar 25, 2024 | 8.24 | 8.50 | 8.16 | 8.21 | 8.21 | 4,300 |
Mar 22, 2024 | 8.15 | 8.48 | 8.09 | 8.22 | 8.22 | 3,800 |
Mar 21, 2024 | 7.81 | 8.30 | 7.81 | 7.96 | 7.96 | 6,300 |
Mar 20, 2024 | 7.85 | 8.50 | 7.85 | 8.35 | 8.35 | 6,600 |
Mar 19, 2024 | 7.80 | 7.90 | 7.80 | 7.88 | 7.88 | 1,600 |
Mar 18, 2024 | 7.82 | 8.31 | 7.80 | 7.80 | 7.80 | 18,300 |
Mar 15, 2024 | 7.48 | 8.10 | 7.48 | 8.02 | 8.02 | 5,700 |
Mar 14, 2024 | 9.18 | 9.18 | 7.74 | 7.82 | 7.82 | 23,900 |
Mar 13, 2024 | 9.02 | 9.35 | 9.02 | 9.05 | 9.05 | 2,500 |
Mar 12, 2024 | 9.65 | 9.65 | 9.00 | 9.00 | 9.00 | 5,500 |
Mar 11, 2024 | 9.80 | 9.96 | 9.80 | 9.80 | 9.80 | 2,300 |
Mar 08, 2024 | 9.23 | 9.59 | 9.23 | 9.59 | 9.59 | 6,300 |
Mar 07, 2024 | 9.51 | 9.61 | 9.24 | 9.25 | 9.25 | 11,900 |
Mar 06, 2024 | 9.95 | 10.00 | 9.45 | 9.55 | 9.55 | 13,700 |
Mar 05, 2024 | 10.09 | 10.27 | 9.25 | 9.50 | 9.50 | 13,400 |
Mar 04, 2024 | 10.00 | 10.60 | 10.00 | 10.15 | 10.15 | 10,900 |
Mar 01, 2024 | 9.30 | 10.61 | 9.30 | 10.03 | 10.03 | 43,900 |
Feb 29, 2024 | 9.35 | 9.66 | 9.30 | 9.30 | 9.30 | 5,600 |
Feb 28, 2024 | 9.85 | 9.85 | 9.22 | 9.46 | 9.46 | 2,600 |
Feb 27, 2024 | 9.43 | 9.66 | 9.27 | 9.66 | 9.66 | 2,200 |
Feb 26, 2024 | 9.00 | 9.68 | 9.00 | 9.26 | 9.26 | 9,400 |
Feb 23, 2024 | 9.24 | 9.24 | 9.03 | 9.04 | 9.04 | 3,300 |
Feb 22, 2024 | 9.11 | 9.40 | 8.77 | 9.20 | 9.20 | 14,300 |
Feb 21, 2024 | 8.99 | 9.10 | 8.99 | 9.07 | 9.07 | 2,500 |
Feb 20, 2024 | 8.46 | 8.77 | 8.45 | 8.60 | 8.60 | 9,300 |
Feb 16, 2024 | 8.99 | 8.99 | 8.37 | 8.42 | 8.42 | 13,300 |
Feb 15, 2024 | 9.16 | 9.21 | 8.99 | 8.99 | 8.99 | 4,300 |
Feb 14, 2024 | 9.00 | 9.29 | 8.99 | 9.18 | 9.18 | 8,100 |
Feb 13, 2024 | 9.38 | 9.68 | 9.15 | 9.15 | 9.15 | 13,300 |
Feb 12, 2024 | 9.50 | 9.89 | 9.46 | 9.70 | 9.70 | 14,700 |
Feb 09, 2024 | 9.42 | 9.90 | 9.42 | 9.88 | 9.88 | 6,500 |
Feb 08, 2024 | 9.56 | 9.56 | 9.55 | 9.55 | 9.55 | 1,900 |
Feb 07, 2024 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 1,800 |
Feb 06, 2024 | 9.46 | 9.90 | 9.46 | 9.86 | 9.86 | 13,000 |
Feb 05, 2024 | 9.76 | 9.99 | 9.45 | 9.45 | 9.45 | 6,900 |
Feb 02, 2024 | 9.71 | 10.40 | 9.63 | 9.75 | 9.75 | 14,200 |
Feb 01, 2024 | 9.51 | 10.08 | 9.45 | 9.46 | 9.46 | 19,000 |
Jan 31, 2024 | 9.57 | 9.84 | 9.40 | 9.77 | 9.77 | 5,300 |
Jan 30, 2024 | 10.00 | 10.00 | 9.44 | 9.44 | 9.44 | 6,100 |
Jan 29, 2024 | 9.35 | 10.12 | 9.28 | 9.98 | 9.98 | 19,400 |
Jan 26, 2024 | 8.52 | 9.40 | 8.50 | 9.02 | 9.02 | 14,400 |
Jan 25, 2024 | 9.00 | 9.39 | 8.78 | 8.97 | 8.97 | 16,300 |
Jan 24, 2024 | 6.81 | 9.59 | 6.69 | 8.93 | 8.93 | 51,700 |
Jan 23, 2024 | 7.15 | 7.34 | 6.80 | 6.90 | 6.90 | 10,400 |
Jan 22, 2024 | 7.03 | 7.79 | 6.68 | 7.17 | 7.17 | 13,100 |
Jan 19, 2024 | 7.79 | 7.81 | 7.29 | 7.29 | 7.29 | 18,300 |
Jan 18, 2024 | 7.67 | 8.19 | 7.60 | 7.80 | 7.80 | 28,400 |
Jan 17, 2024 | 8.30 | 8.30 | 7.60 | 7.62 | 7.62 | 15,600 |
Jan 16, 2024 | 8.76 | 9.49 | 8.37 | 8.37 | 8.37 | 16,700 |
Jan 12, 2024 | 7.64 | 9.06 | 7.45 | 8.59 | 8.59 | 25,800 |
Jan 11, 2024 | 7.01 | 7.40 | 7.01 | 7.38 | 7.38 | 12,600 |
Jan 10, 2024 | 7.07 | 7.21 | 6.82 | 7.18 | 7.18 | 16,500 |
Jan 09, 2024 | 7.20 | 7.45 | 6.58 | 7.10 | 7.10 | 26,300 |
Jan 08, 2024 | 7.19 | 7.47 | 5.57 | 7.20 | 7.20 | 57,400 |
Jan 08, 2024 | 1:20 Stock Split | |||||
Jan 05, 2024 | 8.00 | 8.00 | 6.80 | 6.80 | 6.80 | 32,805 |
Jan 04, 2024 | 9.60 | 10.40 | 7.00 | 7.40 | 7.40 | 57,995 |
Jan 03, 2024 | 9.60 | 10.60 | 9.60 | 10.00 | 10.00 | 9,845 |
Jan 02, 2024 | 10.80 | 11.40 | 10.00 | 11.00 | 11.00 | 7,955 |
Dec 29, 2023 | 9.80 | 11.00 | 9.80 | 10.80 | 10.80 | 18,390 |
Dec 28, 2023 | 11.20 | 11.20 | 9.40 | 9.80 | 9.80 | 49,395 |
Dec 27, 2023 | 11.60 | 12.40 | 10.60 | 11.20 | 11.20 | 26,530 |
Dec 26, 2023 | 10.00 | 12.00 | 9.00 | 11.80 | 11.80 | 50,125 |
Dec 22, 2023 | 12.60 | 13.20 | 10.80 | 12.00 | 12.00 | 21,970 |
Dec 21, 2023 | 9.60 | 12.80 | 9.60 | 12.80 | 12.80 | 35,265 |
Dec 20, 2023 | 8.80 | 9.80 | 8.60 | 9.60 | 9.60 | 15,970 |
Dec 19, 2023 | 8.40 | 9.20 | 7.60 | 9.20 | 9.20 | 13,420 |
Dec 18, 2023 | 7.80 | 8.40 | 7.60 | 8.40 | 8.40 | 17,545 |
Dec 15, 2023 | 7.40 | 7.60 | 7.20 | 7.60 | 7.60 | 5,600 |
Dec 14, 2023 | 7.80 | 7.80 | 6.80 | 7.40 | 7.40 | 16,860 |
Dec 13, 2023 | 7.40 | 7.80 | 7.20 | 7.80 | 7.80 | 6,035 |
Dec 12, 2023 | 8.60 | 9.20 | 7.20 | 7.60 | 7.60 | 28,530 |
Dec 11, 2023 | 9.00 | 11.60 | 8.00 | 8.20 | 8.20 | 97,475 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |