Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 57,125 |
Mar 18, 2024 | 10.25 | 10.27 | 10.20 | 10.25 | 10.25 | 186,189 |
Mar 15, 2024 | 10.25 | 10.40 | 10.00 | 10.25 | 10.25 | 68,571 |
Mar 14, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 159,894 |
Mar 13, 2024 | 10.50 | 10.87 | 10.67 | 10.50 | 10.50 | 39,954 |
Mar 12, 2024 | 11.00 | 11.09 | 10.25 | 10.50 | 10.50 | 306,639 |
Mar 11, 2024 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | 203,901 |
Mar 08, 2024 | 10.00 | 12.00 | 10.00 | 11.25 | 11.25 | 1,048,857 |
Mar 07, 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 231,163 |
Mar 06, 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 1,042,154 |
Mar 05, 2024 | 10.25 | 10.50 | 9.50 | 10.10 | 10.10 | 241,398 |
Mar 04, 2024 | 10.25 | 10.29 | 10.00 | 10.25 | 10.25 | 677,476 |
Mar 01, 2024 | 9.50 | 11.80 | 9.44 | 10.25 | 10.25 | 1,200,129 |
Feb 29, 2024 | 9.00 | 10.50 | 8.50 | 9.75 | 9.75 | 1,147,775 |
Feb 28, 2024 | 10.25 | 10.68 | 8.60 | 9.00 | 9.00 | 1,811,783 |
Feb 27, 2024 | 12.50 | 12.67 | 10.00 | 10.25 | 10.25 | 2,318,049 |
Feb 26, 2024 | 12.75 | 13.50 | 11.05 | 11.05 | 11.05 | 2,371,967 |
Feb 23, 2024 | 12.75 | 13.50 | 12.00 | 12.80 | 12.80 | 1,467,290 |
Feb 22, 2024 | 12.25 | 13.50 | 12.00 | 12.50 | 12.50 | 633,386 |
Feb 21, 2024 | 11.63 | 13.09 | 11.50 | 12.25 | 12.25 | 774,840 |
Feb 20, 2024 | 11.63 | 11.75 | 11.25 | 11.63 | 11.63 | 755,969 |
Feb 19, 2024 | 12.25 | 12.50 | 11.50 | 11.63 | 11.63 | 891,612 |
Feb 16, 2024 | 12.25 | 12.50 | 11.50 | 12.20 | 12.20 | 540,681 |
Feb 15, 2024 | 11.25 | 12.45 | 11.00 | 12.00 | 12.00 | 514,202 |
Feb 14, 2024 | 12.00 | 12.50 | 11.00 | 11.25 | 11.25 | 682,794 |
Feb 13, 2024 | 12.25 | 13.40 | 12.00 | 12.10 | 12.10 | 3,432,451 |
Feb 12, 2024 | 9.75 | 14.00 | 9.50 | 12.40 | 12.40 | 7,205,450 |
Feb 09, 2024 | 12.75 | 13.50 | 9.00 | 9.98 | 9.98 | 8,007,239 |
Feb 08, 2024 | 6.25 | 22.00 | 6.00 | 12.25 | 12.25 | 19,511,653 |
Feb 07, 2024 | 5.75 | 6.00 | 5.55 | 5.95 | 5.95 | 275,560 |
Feb 06, 2024 | 5.40 | 5.80 | 5.35 | 5.75 | 5.75 | 796,267 |
Feb 05, 2024 | 5.10 | 6.00 | 5.00 | 5.40 | 5.40 | 1,793,855 |
Feb 02, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
Feb 01, 2024 | 5.10 | 5.00 | 5.00 | 5.10 | 5.10 | 2,500 |
Jan 31, 2024 | 5.10 | 5.20 | 5.20 | 5.10 | 5.10 | 5,000 |
Jan 30, 2024 | 5.10 | 5.00 | 5.00 | 5.10 | 5.10 | 25,487 |
Jan 29, 2024 | 5.10 | 5.20 | 4.90 | 5.10 | 5.10 | 85,759 |
Jan 26, 2024 | 5.25 | 5.30 | 5.00 | 5.10 | 5.10 | 301,713 |
Jan 25, 2024 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | 895,272 |
Jan 24, 2024 | 5.30 | 5.33 | 5.30 | 5.30 | 5.30 | 120,000 |
Jan 23, 2024 | 5.40 | 5.60 | 5.20 | 5.30 | 5.30 | 81,959 |
Jan 22, 2024 | 5.40 | 5.60 | 5.20 | 5.40 | 5.40 | 11,529 |
Jan 19, 2024 | 5.60 | 5.60 | 5.35 | 5.40 | 5.40 | 322,005 |
Jan 18, 2024 | 5.80 | 5.70 | 5.50 | 5.50 | 5.50 | 307,203 |
Jan 17, 2024 | 5.85 | 6.00 | 5.70 | 5.80 | 5.80 | 13,176 |
Jan 16, 2024 | 5.85 | 6.00 | 5.65 | 5.85 | 5.85 | 213,949 |
Jan 15, 2024 | 5.70 | 5.93 | 5.70 | 5.85 | 5.85 | 145,801 |
Jan 12, 2024 | 5.85 | 6.00 | 5.72 | 5.85 | 5.85 | 243,367 |
Jan 11, 2024 | 5.85 | 6.10 | 5.70 | 5.85 | 5.85 | 458,689 |
Jan 10, 2024 | 3.75 | 6.00 | 3.70 | 5.85 | 5.85 | 750,315 |
Jan 09, 2024 | 6.15 | 6.00 | 6.00 | 6.05 | 6.05 | 516,354 |
Jan 08, 2024 | 5.75 | 6.50 | 5.70 | 6.15 | 6.15 | 1,095,099 |
Jan 05, 2024 | 4.85 | 6.00 | 4.85 | 5.75 | 5.75 | 1,427,213 |
Jan 04, 2024 | 4.85 | 5.01 | 4.87 | 4.90 | 4.90 | 78,913 |
Jan 03, 2024 | 4.85 | 5.20 | 4.50 | 4.85 | 4.85 | 738,222 |
Jan 02, 2024 | 4.85 | 5.05 | 4.80 | 4.80 | 4.80 | 1,125,464 |
Dec 29, 2023 | 3.75 | 5.30 | 3.65 | 4.85 | 4.85 | 3,096,652 |
Dec 28, 2023 | 8.10 | 8.20 | 3.63 | 3.75 | 3.75 | 2,275,254 |
Dec 27, 2023 | 8.10 | 8.15 | 8.01 | 8.10 | 8.10 | 56,943 |
Dec 22, 2023 | 8.10 | 8.08 | 7.80 | 8.10 | 8.10 | 171,282 |
Dec 21, 2023 | 8.10 | 8.16 | 8.01 | 8.10 | 8.10 | 88,589 |
Dec 20, 2023 | 8.10 | 8.09 | 8.00 | 8.10 | 8.10 | 429,106 |
Dec 19, 2023 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | 30,011 |
Dec 18, 2023 | 8.10 | 8.20 | 8.07 | 8.10 | 8.10 | 82,598 |
Dec 15, 2023 | 8.10 | 8.19 | 8.00 | 8.10 | 8.10 | 368,909 |
Dec 14, 2023 | 8.10 | 8.12 | 8.00 | 8.10 | 8.10 | 344,919 |
Dec 13, 2023 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | 89,529 |
Dec 12, 2023 | 8.10 | 8.20 | 8.01 | 8.10 | 8.10 | 485,595 |
Dec 11, 2023 | 8.10 | 8.20 | 7.70 | 8.10 | 8.10 | 494,232 |
Dec 08, 2023 | 8.10 | 8.19 | 8.02 | 8.10 | 8.10 | 343,885 |
Dec 07, 2023 | 8.10 | 8.11 | 8.02 | 8.10 | 8.10 | 55,496 |
Dec 06, 2023 | 8.10 | 8.14 | 8.01 | 8.10 | 8.10 | 219,455 |
Dec 05, 2023 | 7.85 | 8.20 | 7.70 | 8.10 | 8.10 | 532,201 |
Dec 04, 2023 | 7.10 | 8.50 | 6.70 | 7.85 | 7.85 | 3,353,346 |
Dec 01, 2023 | 9.00 | 9.00 | 6.00 | 7.10 | 7.10 | 22,829,888 |
Nov 30, 2023 | 13.25 | 13.25 | 13.00 | 13.25 | 13.25 | 205,399 |
Nov 29, 2023 | 13.50 | 14.00 | 13.00 | 13.00 | 13.00 | 399,728 |
Nov 28, 2023 | 13.50 | 13.95 | 13.71 | 13.50 | 13.50 | 217,071 |
Nov 27, 2023 | 13.50 | 13.40 | 13.00 | 13.50 | 13.50 | 75,629 |
Nov 24, 2023 | 14.50 | 14.65 | 13.30 | 13.50 | 13.50 | 948,255 |
Nov 23, 2023 | 15.25 | 15.50 | 14.50 | 14.50 | 14.50 | 103,173 |
Nov 22, 2023 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 67,094 |
Nov 21, 2023 | 15.25 | 15.19 | 14.60 | 15.25 | 15.25 | 35,140 |
Nov 20, 2023 | 15.25 | 15.25 | 15.00 | 15.25 | 15.25 | 30,485 |
Nov 17, 2023 | 15.25 | 15.13 | 15.00 | 15.25 | 15.25 | 32,878 |
Nov 16, 2023 | 15.25 | 15.15 | 15.00 | 15.25 | 15.25 | 131,420 |
Nov 15, 2023 | 15.00 | 15.50 | 14.90 | 15.25 | 15.25 | 152,809 |
Nov 14, 2023 | 14.75 | 14.90 | 14.50 | 14.90 | 14.90 | 49,595 |
Nov 13, 2023 | 15.75 | 16.00 | 14.60 | 14.75 | 14.75 | 254,848 |
Nov 10, 2023 | 15.75 | 15.60 | 15.53 | 15.75 | 15.75 | 87,827 |
Nov 09, 2023 | 15.75 | 15.60 | 15.54 | 15.75 | 15.75 | 10,545 |
Nov 08, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
Nov 07, 2023 | 15.75 | 16.00 | 15.20 | 15.75 | 15.75 | 35,200 |
Nov 06, 2023 | 15.75 | 16.00 | 15.20 | 15.75 | 15.75 | 19,458 |
Nov 03, 2023 | 16.00 | 16.00 | 15.50 | 15.75 | 15.75 | 362,878 |
Nov 02, 2023 | 16.00 | 15.80 | 15.61 | 16.00 | 16.00 | 22,763 |
Nov 01, 2023 | 16.00 | 15.80 | 15.50 | 16.00 | 16.00 | 12,671 |
Oct 31, 2023 | 16.00 | 15.89 | 15.61 | 16.00 | 16.00 | 102,986 |
Oct 30, 2023 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | 15,080 |
Oct 27, 2023 | 16.00 | 16.08 | 15.76 | 16.00 | 16.00 | 51,842 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |