Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 8.8048 | 8.8087 | 8.7971 | 8.8082 | 8.8082 | 2,772 |
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | 8.9892 | 9.1111 | 8.8315 | 8.8317 | 8.8317 | 1,661 |
May 20, 2024 | 9.5496 | 9.5648 | 8.3208 | 8.9892 | 8.9892 | 6,511 |
May 19, 2024 | 10.0080 | 10.0080 | 9.3143 | 9.5499 | 9.5499 | 865 |
May 18, 2024 | 10.0165 | 10.0165 | 9.7704 | 10.0080 | 10.0080 | 24 |
May 17, 2024 | 9.5128 | 10.0334 | 9.2583 | 10.0165 | 10.0165 | 3,593 |
May 16, 2024 | 9.5924 | 9.6095 | 9.3302 | 9.5128 | 9.5128 | 61 |
May 15, 2024 | 9.2203 | 9.6004 | 9.2026 | 9.5924 | 9.5924 | 1,478 |
May 14, 2024 | 9.2169 | 9.4702 | 9.2028 | 9.2203 | 9.2203 | 323 |
May 13, 2024 | 9.4978 | 9.4987 | 9.2168 | 9.2168 | 9.2168 | 231 |
May 12, 2024 | 9.2441 | 9.5064 | 9.2441 | 9.4980 | 9.4980 | 1 |
May 11, 2024 | 9.2435 | 9.5214 | 9.2435 | 9.2441 | 9.2441 | 93 |
May 10, 2024 | 9.2835 | 9.6126 | 9.2375 | 9.2435 | 9.2435 | 195 |
May 09, 2024 | 9.1032 | 9.2910 | 9.0459 | 9.2835 | 9.2835 | 2,895 |
May 08, 2024 | 9.0984 | 9.1045 | 9.0552 | 9.1001 | 9.1001 | 9 |
May 07, 2024 | 9.1498 | 9.1498 | 9.0937 | 9.0984 | 9.0984 | 91 |
May 06, 2024 | 9.3469 | 9.3490 | 9.1434 | 9.1498 | 9.1498 | 1,172 |
May 05, 2024 | 9.3816 | 9.3921 | 8.9510 | 9.3469 | 9.3469 | 209 |
May 04, 2024 | 9.3888 | 9.4018 | 8.9510 | 9.3816 | 9.3816 | 918 |
May 03, 2024 | 9.0778 | 9.3888 | 8.9164 | 9.3888 | 9.3888 | 256 |
May 02, 2024 | 9.0036 | 9.3297 | 8.9545 | 9.0778 | 9.0778 | 94 |
May 01, 2024 | 9.2634 | 9.2645 | 8.8494 | 9.0036 | 9.0036 | 4,351 |
Apr 30, 2024 | 9.4384 | 9.4449 | 8.9311 | 9.2634 | 9.2634 | 75 |
Apr 29, 2024 | 8.8480 | 9.5458 | 8.8378 | 9.4384 | 9.4384 | 9 |
Apr 28, 2024 | 9.1717 | 9.1717 | 8.8379 | 8.8480 | 8.8480 | 879 |
Apr 27, 2024 | 9.3608 | 9.3608 | 8.9250 | 9.1717 | 9.1717 | 369 |
Apr 26, 2024 | 9.0681 | 9.3608 | 8.9063 | 9.3608 | 9.3608 | 1,386 |
Apr 25, 2024 | 9.5315 | 9.5316 | 9.0653 | 9.0681 | 9.0681 | 882 |
Apr 24, 2024 | 9.5635 | 9.5635 | 9.0428 | 9.5315 | 9.5315 | 219 |
Apr 23, 2024 | 8.9324 | 9.5637 | 8.8184 | 9.5635 | 9.5635 | 1,962 |
Apr 22, 2024 | 9.6029 | 9.6642 | 8.8513 | 8.9324 | 8.9324 | 213 |
Apr 21, 2024 | 9.7009 | 9.7009 | 9.6001 | 9.6027 | 9.6027 | 77 |
Apr 20, 2024 | 9.7009 | 9.7009 | 8.8601 | 9.7009 | 9.7009 | 458 |
Apr 19, 2024 | 8.8187 | 9.7112 | 8.8186 | 9.7009 | 9.7009 | 465 |
Apr 18, 2024 | 9.0705 | 9.7193 | 8.7329 | 8.8187 | 8.8187 | 1,471 |
Apr 17, 2024 | 9.6957 | 9.7109 | 9.0495 | 9.0705 | 9.0705 | 1,532 |
Apr 16, 2024 | 9.3783 | 9.8458 | 9.0603 | 9.6957 | 9.6957 | 722 |
Apr 15, 2024 | 10.3073 | 10.3073 | 9.3771 | 9.3783 | 9.3783 | 269 |
Apr 14, 2024 | 10.6005 | 10.6005 | 9.1502 | 10.3073 | 10.3073 | 2,106 |
Apr 13, 2024 | 10.7650 | 10.9607 | 10.1804 | 10.6005 | 10.6005 | 216 |
Apr 12, 2024 | 11.4560 | 11.4729 | 10.3050 | 10.7650 | 10.7650 | 3,267 |
Apr 11, 2024 | 11.3600 | 11.4831 | 11.3371 | 11.4560 | 11.4560 | 526 |
Apr 10, 2024 | 11.7337 | 11.7406 | 11.3320 | 11.3600 | 11.3600 | 60 |
Apr 09, 2024 | 11.3983 | 11.8748 | 11.2108 | 11.7337 | 11.7337 | 2,892 |
Apr 08, 2024 | 10.6793 | 12.0508 | 10.6744 | 11.3983 | 11.3983 | 1,358 |
Apr 07, 2024 | 10.9495 | 12.2169 | 10.3847 | 10.6793 | 10.6793 | 8,491 |
Apr 06, 2024 | 10.6527 | 10.9495 | 9.7622 | 10.9495 | 10.9495 | 1,488 |
Apr 05, 2024 | 10.3108 | 10.7081 | 9.7722 | 10.6527 | 10.6527 | 2,121 |
Apr 04, 2024 | 9.7643 | 10.3222 | 9.7532 | 10.3108 | 10.3108 | 824 |
Apr 03, 2024 | 10.0960 | 10.3027 | 9.6687 | 9.7643 | 9.7643 | 108 |
Apr 02, 2024 | 10.6537 | 10.6581 | 9.8883 | 10.0960 | 10.0960 | 5,382 |
Apr 01, 2024 | 11.7567 | 11.8996 | 10.6340 | 10.6537 | 10.6537 | 4,923 |
Mar 31, 2024 | 10.6339 | 11.8934 | 9.9177 | 11.7567 | 11.7567 | 2,768 |
Mar 30, 2024 | 9.9167 | 10.8362 | 9.5808 | 10.6339 | 10.6339 | 7,112 |
Mar 29, 2024 | 9.9046 | 9.9229 | 9.9012 | 9.9167 | 9.9167 | 5 |
Mar 28, 2024 | 9.8894 | 9.9232 | 9.3864 | 9.9046 | 9.9046 | 720 |
Mar 27, 2024 | 9.9593 | 10.3565 | 9.3778 | 9.8898 | 9.8898 | 1,571 |
Mar 26, 2024 | 9.6196 | 11.6709 | 9.6165 | 9.9593 | 9.9593 | 5,279 |
Mar 25, 2024 | 8.5908 | 9.6207 | 8.5897 | 9.6196 | 9.6196 | 1,196 |
Mar 24, 2024 | 9.5534 | 9.5631 | 8.5908 | 8.5908 | 8.5908 | 886 |
Mar 23, 2024 | 9.6014 | 9.6014 | 9.5534 | 9.5534 | 9.5534 | 142 |
Mar 22, 2024 | 9.1310 | 9.6057 | 9.1185 | 9.6014 | 9.6014 | 102 |
Mar 21, 2024 | 9.1837 | 9.2134 | 8.6860 | 9.1310 | 9.1310 | 1,743 |
Mar 20, 2024 | 9.9313 | 9.9321 | 9.1276 | 9.1837 | 9.1837 | 507 |
Mar 19, 2024 | 10.0571 | 10.2537 | 9.6536 | 9.9313 | 9.9313 | 309 |
Mar 18, 2024 | 10.1903 | 10.7102 | 10.0528 | 10.0571 | 10.0571 | 3,199 |
Mar 17, 2024 | 10.7186 | 10.7186 | 10.1799 | 10.1903 | 10.1903 | 1,189 |
Mar 16, 2024 | 10.7282 | 10.7282 | 10.3995 | 10.7186 | 10.7186 | 324 |
Mar 15, 2024 | 11.3513 | 11.4223 | 10.4634 | 10.7282 | 10.7282 | 625 |
Mar 14, 2024 | 11.4620 | 11.4841 | 11.1251 | 11.3513 | 11.3513 | 984 |
Mar 13, 2024 | 10.5393 | 11.4620 | 10.5179 | 11.4620 | 11.4620 | 2,922 |
Mar 12, 2024 | 10.6009 | 10.8372 | 10.5164 | 10.5393 | 10.5393 | 1,715 |
Mar 11, 2024 | 11.0525 | 11.0539 | 10.4395 | 10.6009 | 10.6009 | 1,031 |
Mar 10, 2024 | 11.0319 | 11.1070 | 10.8617 | 11.0525 | 11.0525 | 168 |
Mar 09, 2024 | 12.4673 | 12.4673 | 10.8156 | 11.0319 | 11.0319 | 2,683 |
Mar 08, 2024 | 9.4676 | 12.9219 | 9.4671 | 12.4673 | 12.4673 | 12,136 |
Mar 07, 2024 | 11.1663 | 11.2305 | 9.4626 | 9.4676 | 9.4676 | 2,269 |
Mar 06, 2024 | 11.3319 | 11.3657 | 10.3088 | 11.1663 | 11.1663 | 2,166 |
Mar 05, 2024 | 11.9626 | 11.9722 | 11.3005 | 11.3319 | 11.3319 | 4,807 |
Mar 04, 2024 | 11.9882 | 12.9804 | 11.9581 | 11.9627 | 11.9627 | 5,816 |
Mar 03, 2024 | 12.5121 | 12.5121 | 11.7807 | 11.9910 | 11.9910 | 5,741 |
Mar 02, 2024 | 11.4594 | 12.5121 | 11.1929 | 12.5121 | 12.5121 | 3,209 |
Mar 01, 2024 | 11.8593 | 11.8611 | 11.4594 | 11.4594 | 11.4594 | 5,504 |
Feb 29, 2024 | 11.1237 | 13.3564 | 11.1235 | 11.8590 | 11.8590 | 21,827 |
Feb 28, 2024 | 10.0542 | 11.1915 | 10.0250 | 11.1248 | 11.1248 | 2,189 |
Feb 27, 2024 | 8.9995 | 10.6574 | 8.9969 | 10.0547 | 10.0547 | 15,285 |
Feb 26, 2024 | 9.4350 | 9.4473 | 8.9568 | 9.0003 | 9.0003 | 2,827 |
Feb 25, 2024 | 9.5159 | 9.5159 | 9.3697 | 9.4350 | 9.4350 | 971 |
Feb 24, 2024 | 9.1039 | 9.5159 | 9.1039 | 9.5159 | 9.5159 | 1,416 |
Feb 23, 2024 | 8.6305 | 9.1104 | 8.6186 | 9.1039 | 9.1039 | 1,427 |
Feb 22, 2024 | 7.9816 | 8.8374 | 7.2739 | 8.6301 | 8.6301 | 8,328 |
Feb 21, 2024 | 8.4729 | 8.4731 | 7.9797 | 7.9810 | 7.9810 | 1,975 |
Feb 20, 2024 | 8.4628 | 8.5750 | 8.4628 | 8.4734 | 8.4734 | 914 |
Feb 19, 2024 | 7.8711 | 8.4794 | 7.5138 | 8.4629 | 8.4629 | 2,694 |
Feb 18, 2024 | 6.6567 | 7.9937 | 6.6567 | 7.8717 | 7.8717 | 5,177 |
Feb 17, 2024 | 6.6567 | 6.7089 | 6.6567 | 6.6567 | 6.6567 | 3,234 |
Feb 16, 2024 | 6.6688 | 6.7271 | 6.6385 | 6.6567 | 6.6567 | 4,661 |
Feb 15, 2024 | 6.5096 | 6.7079 | 6.2605 | 6.6690 | 6.6690 | 4,077 |
Feb 14, 2024 | 6.5679 | 6.6502 | 6.4432 | 6.5096 | 6.5096 | 717 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |