Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 5.90 | 5.90 | 5.32 | 5.39 | 5.39 | 9,588 |
May 10, 2024 | 6.16 | 6.16 | 5.14 | 5.75 | 5.75 | 9,500 |
May 09, 2024 | 5.58 | 6.10 | 5.41 | 5.41 | 5.41 | 3,200 |
May 08, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1,300 |
May 07, 2024 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | 700 |
May 06, 2024 | 6.01 | 6.19 | 5.75 | 5.85 | 5.85 | 5,800 |
May 03, 2024 | 6.43 | 6.59 | 6.01 | 6.05 | 6.05 | 2,700 |
May 02, 2024 | 6.24 | 6.44 | 6.18 | 6.18 | 6.18 | 4,200 |
May 01, 2024 | 6.45 | 6.50 | 6.00 | 6.00 | 6.00 | 10,100 |
Apr 30, 2024 | 6.72 | 6.87 | 5.94 | 5.94 | 5.94 | 11,500 |
Apr 29, 2024 | 5.76 | 6.07 | 5.76 | 5.85 | 5.85 | 2,900 |
Apr 26, 2024 | 6.29 | 6.74 | 5.62 | 5.83 | 5.83 | 12,300 |
Apr 25, 2024 | 5.75 | 5.95 | 5.40 | 5.93 | 5.93 | 8,500 |
Apr 24, 2024 | 4.80 | 5.10 | 4.74 | 5.01 | 5.01 | 3,500 |
Apr 23, 2024 | 4.92 | 5.10 | 4.81 | 4.96 | 4.96 | 7,400 |
Apr 22, 2024 | 4.81 | 4.94 | 4.50 | 4.94 | 4.94 | 5,700 |
Apr 19, 2024 | 4.63 | 5.01 | 4.63 | 4.86 | 4.86 | 7,900 |
Apr 18, 2024 | 4.99 | 5.18 | 4.43 | 4.80 | 4.80 | 11,200 |
Apr 17, 2024 | 5.02 | 5.02 | 4.84 | 4.84 | 4.84 | 5,900 |
Apr 16, 2024 | 5.03 | 5.10 | 4.76 | 4.76 | 4.76 | 11,200 |
Apr 15, 2024 | 5.65 | 5.91 | 4.84 | 5.03 | 5.03 | 35,800 |
Apr 12, 2024 | 6.90 | 6.90 | 5.87 | 6.10 | 6.10 | 11,500 |
Apr 11, 2024 | 7.14 | 7.14 | 6.52 | 6.80 | 6.80 | 8,300 |
Apr 10, 2024 | 6.86 | 7.04 | 6.65 | 6.81 | 6.81 | 4,200 |
Apr 09, 2024 | 7.24 | 7.59 | 6.80 | 7.18 | 7.18 | 8,500 |
Apr 08, 2024 | 7.10 | 7.50 | 6.89 | 7.03 | 7.03 | 13,800 |
Apr 05, 2024 | 6.92 | 7.57 | 6.81 | 6.81 | 6.81 | 11,300 |
Apr 04, 2024 | 6.87 | 7.09 | 6.80 | 6.81 | 6.81 | 10,300 |
Apr 03, 2024 | 7.00 | 7.01 | 6.75 | 6.75 | 6.75 | 4,200 |
Apr 02, 2024 | 7.16 | 7.52 | 6.68 | 6.69 | 6.69 | 16,500 |
Apr 01, 2024 | 7.39 | 7.52 | 6.79 | 6.94 | 6.94 | 10,900 |
Mar 28, 2024 | 8.11 | 8.11 | 7.29 | 7.41 | 7.41 | 18,400 |
Mar 27, 2024 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | 24,900 |
Mar 26, 2024 | 7.83 | 7.91 | 7.55 | 7.55 | 7.55 | 2,700 |
Mar 25, 2024 | 7.80 | 7.80 | 7.75 | 7.76 | 7.76 | 2,300 |
Mar 22, 2024 | 8.23 | 8.23 | 7.46 | 7.87 | 7.87 | 5,900 |
Mar 21, 2024 | 8.12 | 8.40 | 8.12 | 8.21 | 8.21 | 4,300 |
Mar 20, 2024 | 8.06 | 8.35 | 8.02 | 8.30 | 8.30 | 8,200 |
Mar 19, 2024 | 8.27 | 8.63 | 8.04 | 8.28 | 8.28 | 7,600 |
Mar 18, 2024 | 8.06 | 8.73 | 8.06 | 8.20 | 8.20 | 3,000 |
Mar 15, 2024 | 8.40 | 8.52 | 8.05 | 8.05 | 8.05 | 13,600 |
Mar 14, 2024 | 8.30 | 8.53 | 8.11 | 8.39 | 8.39 | 5,600 |
Mar 13, 2024 | 8.26 | 8.63 | 8.26 | 8.56 | 8.56 | 2,500 |
Mar 12, 2024 | 8.55 | 9.34 | 8.12 | 8.14 | 8.14 | 25,000 |
Mar 11, 2024 | 8.62 | 8.62 | 8.34 | 8.55 | 8.55 | 4,300 |
Mar 08, 2024 | 8.50 | 8.90 | 8.11 | 8.65 | 8.65 | 18,700 |
Mar 07, 2024 | 7.94 | 8.50 | 7.90 | 8.29 | 8.29 | 24,400 |
Mar 06, 2024 | 7.92 | 7.99 | 7.67 | 7.96 | 7.96 | 9,900 |
Mar 05, 2024 | 7.66 | 8.30 | 7.66 | 8.20 | 8.20 | 12,000 |
Mar 04, 2024 | 8.26 | 8.60 | 7.60 | 7.60 | 7.60 | 27,700 |
Mar 01, 2024 | 9.05 | 9.23 | 8.70 | 8.75 | 8.75 | 6,400 |
Feb 29, 2024 | 9.12 | 9.20 | 8.80 | 8.80 | 8.80 | 6,700 |
Feb 28, 2024 | 8.95 | 8.95 | 8.25 | 8.76 | 8.76 | 13,000 |
Feb 27, 2024 | 8.25 | 8.92 | 8.25 | 8.51 | 8.51 | 11,100 |
Feb 26, 2024 | 8.15 | 8.90 | 7.51 | 8.40 | 8.40 | 20,800 |
Feb 23, 2024 | 7.95 | 7.95 | 7.51 | 7.57 | 7.57 | 25,300 |
Feb 22, 2024 | 8.61 | 8.83 | 7.78 | 7.95 | 7.95 | 24,000 |
Feb 21, 2024 | 9.22 | 10.10 | 8.50 | 8.85 | 8.85 | 39,200 |
Feb 20, 2024 | 8.56 | 9.44 | 8.39 | 8.39 | 8.39 | 51,100 |
Feb 20, 2024 | 1:14 Stock Split | |||||
Feb 16, 2024 | 12.18 | 12.46 | 9.94 | 10.36 | 10.36 | 29,071 |
Feb 15, 2024 | 10.64 | 13.02 | 9.80 | 12.32 | 12.32 | 50,807 |
Feb 14, 2024 | 11.76 | 11.90 | 9.38 | 11.90 | 11.90 | 20,279 |
Feb 13, 2024 | 10.78 | 12.18 | 10.64 | 11.20 | 11.20 | 27,957 |
Feb 12, 2024 | 10.22 | 11.06 | 9.52 | 10.50 | 10.50 | 16,614 |
Feb 09, 2024 | 9.38 | 9.80 | 8.68 | 9.66 | 9.66 | 18,586 |
Feb 08, 2024 | 9.24 | 9.24 | 8.40 | 8.96 | 8.96 | 9,457 |
Feb 07, 2024 | 9.66 | 9.80 | 7.84 | 8.54 | 8.54 | 52,050 |
Feb 06, 2024 | 8.68 | 8.82 | 7.98 | 8.26 | 8.26 | 786 |
Feb 05, 2024 | 9.24 | 9.24 | 7.98 | 8.26 | 8.26 | 1,436 |
Feb 02, 2024 | 8.40 | 8.40 | 7.84 | 8.40 | 8.40 | 2,579 |
Feb 01, 2024 | 8.82 | 8.82 | 8.40 | 8.40 | 8.40 | 2,564 |
Jan 31, 2024 | 8.82 | 9.24 | 8.82 | 8.82 | 8.82 | 1,121 |
Jan 30, 2024 | 9.38 | 9.66 | 8.82 | 8.82 | 8.82 | 800 |
Jan 29, 2024 | 8.82 | 9.66 | 8.68 | 9.10 | 9.10 | 2,914 |
Jan 26, 2024 | 8.40 | 9.10 | 8.40 | 9.10 | 9.10 | 4,621 |
Jan 25, 2024 | 7.98 | 8.54 | 7.98 | 8.26 | 8.26 | 3,114 |
Jan 24, 2024 | 7.98 | 8.12 | 7.84 | 7.98 | 7.98 | 636 |
Jan 23, 2024 | 8.26 | 8.26 | 7.56 | 7.70 | 7.70 | 1,114 |
Jan 22, 2024 | 7.42 | 8.40 | 7.42 | 7.84 | 7.84 | 1,171 |
Jan 19, 2024 | 7.42 | 7.70 | 7.28 | 7.70 | 7.70 | 1,029 |
Jan 18, 2024 | 7.42 | 7.98 | 7.28 | 7.70 | 7.70 | 1,307 |
Jan 17, 2024 | 8.12 | 8.12 | 7.28 | 7.70 | 7.70 | 4,914 |
Jan 16, 2024 | 8.54 | 8.54 | 7.84 | 8.12 | 8.12 | 4,607 |
Jan 12, 2024 | 7.70 | 8.26 | 7.70 | 8.12 | 8.12 | 3,386 |
Jan 11, 2024 | 9.10 | 9.10 | 7.84 | 7.98 | 7.98 | 8,329 |
Jan 10, 2024 | 9.24 | 9.24 | 8.54 | 8.96 | 8.96 | 3,879 |
Jan 09, 2024 | 9.10 | 9.52 | 8.96 | 9.24 | 9.24 | 2,993 |
Jan 08, 2024 | 10.08 | 10.22 | 8.96 | 9.66 | 9.66 | 3,821 |
Jan 05, 2024 | 10.36 | 10.50 | 9.66 | 10.08 | 10.08 | 2,114 |
Jan 04, 2024 | 9.52 | 10.22 | 9.24 | 10.08 | 10.08 | 3,121 |
Jan 03, 2024 | 10.22 | 10.22 | 9.24 | 9.52 | 9.52 | 6,864 |
Jan 02, 2024 | 9.80 | 10.64 | 9.38 | 10.50 | 10.50 | 13,821 |
Dec 29, 2023 | 9.80 | 9.80 | 8.54 | 9.24 | 9.24 | 5,600 |
Dec 28, 2023 | 9.52 | 10.08 | 9.24 | 9.24 | 9.24 | 6,071 |
Dec 27, 2023 | 9.94 | 10.50 | 9.24 | 9.80 | 9.80 | 5,221 |
Dec 26, 2023 | 10.64 | 10.78 | 9.24 | 10.36 | 10.36 | 7,486 |
Dec 22, 2023 | 8.54 | 9.80 | 8.54 | 9.80 | 9.80 | 8,014 |
Dec 21, 2023 | 8.68 | 9.10 | 8.40 | 8.54 | 8.54 | 4,764 |
Dec 20, 2023 | 9.38 | 9.38 | 7.98 | 8.54 | 8.54 | 3,457 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |