Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 9.82 | 9.96 | 9.82 | 9.89 | 9.89 | 11,081 |
Apr 23, 2024 | 9.53 | 9.92 | 9.53 | 9.87 | 9.87 | 19,276 |
Apr 22, 2024 | 9.73 | 9.99 | 9.73 | 9.77 | 9.77 | 290,341 |
Apr 19, 2024 | 9.89 | 9.93 | 9.77 | 9.79 | 9.79 | 100,307 |
Apr 18, 2024 | 9.99 | 10.13 | 9.81 | 9.81 | 9.81 | 13,201 |
Apr 17, 2024 | 9.80 | 9.96 | 9.70 | 9.75 | 9.75 | 32,507 |
Apr 16, 2024 | 10.00 | 10.04 | 9.87 | 9.87 | 9.87 | 15,958 |
Apr 15, 2024 | 10.48 | 10.48 | 10.11 | 10.17 | 10.17 | 17,675 |
Apr 12, 2024 | 10.48 | 10.59 | 10.20 | 10.59 | 10.59 | 10,348 |
Apr 11, 2024 | 10.44 | 10.71 | 10.41 | 10.51 | 10.51 | 20,807 |
Apr 10, 2024 | 10.37 | 10.42 | 10.21 | 10.29 | 10.29 | 9,830 |
Apr 09, 2024 | 10.75 | 10.90 | 10.56 | 10.57 | 10.57 | 9,246 |
Apr 08, 2024 | 10.23 | 10.71 | 10.23 | 10.71 | 10.71 | 7,685 |
Apr 05, 2024 | 10.50 | 10.74 | 10.41 | 10.45 | 10.45 | 20,850 |
Apr 04, 2024 | 10.50 | 10.57 | 10.20 | 10.57 | 10.57 | 14,634 |
Apr 03, 2024 | 10.20 | 10.29 | 10.09 | 10.23 | 10.23 | 45,540 |
Apr 02, 2024 | 10.25 | 10.35 | 10.04 | 10.18 | 10.18 | 7,186 |
Apr 02, 2024 | 3:1 Stock Split | |||||
Apr 01, 2024 | 10.32 | 10.57 | 10.29 | 10.57 | 10.57 | 24,000 |
Mar 28, 2024 | 9.40 | 10.67 | 9.40 | 10.38 | 10.38 | 8,250 |
Mar 27, 2024 | 10.60 | 10.92 | 10.60 | 10.60 | 10.60 | 16,827 |
Mar 26, 2024 | 10.73 | 10.73 | 10.41 | 10.60 | 10.60 | 13,647 |
Mar 25, 2024 | 10.27 | 10.38 | 10.26 | 10.32 | 10.32 | 13,938 |
Mar 22, 2024 | 10.64 | 10.73 | 10.47 | 10.52 | 10.52 | 18,639 |
Mar 21, 2024 | 10.86 | 10.86 | 10.42 | 10.75 | 10.75 | 11,994 |
Mar 20, 2024 | 10.71 | 10.71 | 10.30 | 10.52 | 10.52 | 33,306 |
Mar 19, 2024 | 10.50 | 10.50 | 10.26 | 10.50 | 10.50 | 19,908 |
Mar 18, 2024 | 10.50 | 10.50 | 10.23 | 10.50 | 10.50 | 22,656 |
Mar 15, 2024 | 10.39 | 10.39 | 10.14 | 10.17 | 10.17 | 19,209 |
Mar 14, 2024 | 10.25 | 10.37 | 10.09 | 10.10 | 10.10 | 16,764 |
Mar 13, 2024 | 10.27 | 10.27 | 10.19 | 10.22 | 10.22 | 14,253 |
Mar 12, 2024 | 10.50 | 10.50 | 10.09 | 10.19 | 10.19 | 386,883 |
Mar 11, 2024 | 10.40 | 10.66 | 10.30 | 10.34 | 10.34 | 145,185 |
Mar 08, 2024 | 10.73 | 10.73 | 10.62 | 10.67 | 10.67 | 34,068 |
Mar 07, 2024 | 10.53 | 10.53 | 10.44 | 10.46 | 10.46 | 18,669 |
Mar 06, 2024 | 10.16 | 10.25 | 10.13 | 10.25 | 10.25 | 21,597 |
Mar 05, 2024 | 9.94 | 10.20 | 9.94 | 10.20 | 10.20 | 24,744 |
Mar 04, 2024 | 10.19 | 10.28 | 9.98 | 9.98 | 9.98 | 8,400 |
Mar 01, 2024 | 9.89 | 9.93 | 9.89 | 9.92 | 9.92 | 33,714 |
Feb 29, 2024 | 9.82 | 9.82 | 9.70 | 9.74 | 9.74 | 33,384 |
Feb 28, 2024 | 9.75 | 9.88 | 9.65 | 9.88 | 9.88 | 17,235 |
Feb 27, 2024 | 9.43 | 9.84 | 9.43 | 9.62 | 9.62 | 27,051 |
Feb 26, 2024 | 9.95 | 9.95 | 9.39 | 9.64 | 9.64 | 52,548 |
Feb 23, 2024 | 9.89 | 9.89 | 9.69 | 9.72 | 9.72 | 67,590 |
Feb 22, 2024 | 9.69 | 9.73 | 9.69 | 9.73 | 9.73 | 12,318 |
Feb 21, 2024 | 9.82 | 9.82 | 9.68 | 9.70 | 9.70 | 26,175 |
Feb 20, 2024 | 9.92 | 9.93 | 9.80 | 9.90 | 9.90 | 21,420 |
Feb 16, 2024 | 9.79 | 9.87 | 9.73 | 9.76 | 9.76 | 22,380 |
Feb 15, 2024 | 9.93 | 10.12 | 9.92 | 10.12 | 10.12 | 33,189 |
Feb 14, 2024 | 9.28 | 9.34 | 9.11 | 9.34 | 9.34 | 20,502 |
Feb 13, 2024 | 9.10 | 9.33 | 9.05 | 9.05 | 9.05 | 24,870 |
Feb 12, 2024 | 8.92 | 8.94 | 8.72 | 8.82 | 8.82 | 12,627 |
Feb 09, 2024 | 8.65 | 8.82 | 8.64 | 8.81 | 8.81 | 15,414 |
Feb 08, 2024 | 8.88 | 8.88 | 8.73 | 8.75 | 8.75 | 18,033 |
Feb 07, 2024 | 8.69 | 8.74 | 8.67 | 8.74 | 8.74 | 137,070 |
Feb 06, 2024 | 8.61 | 8.70 | 8.61 | 8.64 | 8.64 | 28,956 |
Feb 05, 2024 | 8.58 | 8.62 | 8.57 | 8.61 | 8.61 | 36,531 |
Feb 02, 2024 | 8.56 | 8.60 | 8.56 | 8.59 | 8.59 | 15,372 |
Feb 01, 2024 | 8.67 | 8.71 | 8.67 | 8.71 | 8.71 | 12,171 |
Jan 31, 2024 | 8.67 | 8.68 | 8.60 | 8.61 | 8.61 | 31,863 |
Jan 30, 2024 | 8.57 | 8.61 | 8.56 | 8.56 | 8.56 | 40,296 |
Jan 29, 2024 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | 16,308 |
Jan 26, 2024 | 8.48 | 8.49 | 8.46 | 8.47 | 8.47 | 12,357 |
Jan 25, 2024 | 8.56 | 8.56 | 8.43 | 8.46 | 8.46 | 12,363 |
Jan 24, 2024 | 8.66 | 8.68 | 8.64 | 8.68 | 8.68 | 15,966 |
Jan 23, 2024 | 8.59 | 8.65 | 8.59 | 8.65 | 8.65 | 15,798 |
Jan 22, 2024 | 8.69 | 8.70 | 8.67 | 8.68 | 8.68 | 10,887 |
Jan 19, 2024 | 8.51 | 8.56 | 8.50 | 8.54 | 8.54 | 47,853 |
Jan 18, 2024 | 8.47 | 8.49 | 8.45 | 8.49 | 8.49 | 41,829 |
Jan 17, 2024 | 8.57 | 8.57 | 8.44 | 8.48 | 8.48 | 16,128 |
Jan 16, 2024 | 8.44 | 8.45 | 8.40 | 8.41 | 8.41 | 14,559 |
Jan 12, 2024 | 8.39 | 8.41 | 8.37 | 8.39 | 8.39 | 20,508 |
Jan 11, 2024 | 8.48 | 8.48 | 8.32 | 8.37 | 8.37 | 15,990 |
Jan 10, 2024 | 8.38 | 8.38 | 8.32 | 8.38 | 8.38 | 63,144 |
Jan 09, 2024 | 8.31 | 8.33 | 8.25 | 8.30 | 8.30 | 106,419 |
Jan 08, 2024 | 8.21 | 8.25 | 8.20 | 8.25 | 8.25 | 22,755 |
Jan 05, 2024 | 8.19 | 8.23 | 8.17 | 8.21 | 8.21 | 15,066 |
Jan 04, 2024 | 8.19 | 8.20 | 8.08 | 8.08 | 8.08 | 30,786 |
Jan 03, 2024 | 8.07 | 8.15 | 7.96 | 8.01 | 8.01 | 28,788 |
Jan 02, 2024 | 8.20 | 8.27 | 8.03 | 8.27 | 8.27 | 15,567 |
Dec 29, 2023 | 8.13 | 8.15 | 8.10 | 8.15 | 8.15 | 21,354 |
Dec 28, 2023 | 8.05 | 8.05 | 8.03 | 8.04 | 8.04 | 12,102 |
Dec 27, 2023 | 8.00 | 8.00 | 7.87 | 7.91 | 7.91 | 21,084 |
Dec 26, 2023 | 8.17 | 8.18 | 7.87 | 7.94 | 7.94 | 38,082 |
Dec 22, 2023 | 8.11 | 8.15 | 8.00 | 8.14 | 8.14 | 13,743 |
Dec 21, 2023 | 8.04 | 8.04 | 7.86 | 7.86 | 7.86 | 32,973 |
Dec 20, 2023 | 7.68 | 7.92 | 7.68 | 7.90 | 7.90 | 53,658 |
Dec 19, 2023 | 7.86 | 7.86 | 7.79 | 7.82 | 7.82 | 79,944 |
Dec 18, 2023 | 7.77 | 7.78 | 7.76 | 7.76 | 7.76 | 27,435 |
Dec 15, 2023 | 8.05 | 8.06 | 7.94 | 7.94 | 7.94 | 36,543 |
Dec 14, 2023 | 8.32 | 8.43 | 8.23 | 8.42 | 8.42 | 17,127 |
Dec 13, 2023 | 8.23 | 8.36 | 8.21 | 8.36 | 8.36 | 31,995 |
Dec 12, 2023 | 8.32 | 8.54 | 8.32 | 8.39 | 8.39 | 55,950 |
Dec 11, 2023 | 8.25 | 8.30 | 8.14 | 8.30 | 8.30 | 107,673 |
Dec 08, 2023 | 8.14 | 8.42 | 8.14 | 8.40 | 8.40 | 33,177 |
Dec 07, 2023 | 8.26 | 8.45 | 8.25 | 8.40 | 8.40 | 24,789 |
Dec 06, 2023 | 7.93 | 8.16 | 7.93 | 7.95 | 7.95 | 41,862 |
Dec 05, 2023 | 7.69 | 7.73 | 7.62 | 7.70 | 7.70 | 16,641 |
Dec 04, 2023 | 7.66 | 7.66 | 7.61 | 7.62 | 7.62 | 56,820 |
Dec 01, 2023 | 7.72 | 7.76 | 7.70 | 7.76 | 7.76 | 44,865 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |