Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.00 | 7.32 | 6.98 | 7.21 | 7.21 | 5,966 |
Mar 27, 2024 | 7.50 | 8.29 | 7.08 | 7.38 | 7.38 | 80,700 |
Mar 26, 2024 | 6.60 | 7.30 | 6.60 | 7.23 | 7.23 | 12,000 |
Mar 25, 2024 | 6.50 | 7.16 | 6.30 | 6.85 | 6.85 | 5,300 |
Mar 22, 2024 | 6.95 | 6.98 | 6.28 | 6.29 | 6.29 | 9,900 |
Mar 21, 2024 | 7.04 | 7.54 | 6.89 | 6.89 | 6.89 | 5,400 |
Mar 20, 2024 | 6.82 | 7.19 | 6.51 | 6.83 | 6.83 | 16,600 |
Mar 19, 2024 | 7.70 | 8.14 | 7.00 | 7.34 | 7.34 | 9,900 |
Mar 18, 2024 | 7.90 | 8.54 | 7.12 | 7.33 | 7.33 | 14,600 |
Mar 15, 2024 | 8.00 | 9.29 | 7.81 | 9.29 | 9.29 | 66,500 |
Mar 14, 2024 | 7.39 | 7.71 | 6.51 | 7.71 | 7.71 | 12,900 |
Mar 13, 2024 | 7.35 | 7.39 | 7.35 | 7.39 | 7.39 | 700 |
Mar 12, 2024 | 8.01 | 8.02 | 7.99 | 7.99 | 7.99 | 4,900 |
Mar 11, 2024 | 8.08 | 8.08 | 7.18 | 7.64 | 7.64 | 3,000 |
Mar 08, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 500 |
Mar 07, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 700 |
Mar 06, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 800 |
Mar 05, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 800 |
Mar 04, 2024 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 1,300 |
Mar 01, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 900 |
Feb 29, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,100 |
Feb 28, 2024 | 7.75 | 8.09 | 7.66 | 7.69 | 7.69 | 2,500 |
Feb 27, 2024 | 8.31 | 8.44 | 8.16 | 8.44 | 8.44 | 6,500 |
Feb 26, 2024 | 7.69 | 8.00 | 7.65 | 8.00 | 8.00 | 4,600 |
Feb 23, 2024 | 7.57 | 7.78 | 7.57 | 7.78 | 7.78 | 1,200 |
Feb 22, 2024 | 7.97 | 7.97 | 7.91 | 7.91 | 7.91 | 800 |
Feb 21, 2024 | 7.76 | 7.97 | 7.03 | 7.60 | 7.60 | 2,200 |
Feb 20, 2024 | 6.95 | 8.00 | 6.95 | 8.00 | 8.00 | 10,900 |
Feb 16, 2024 | 6.87 | 7.25 | 6.81 | 7.12 | 7.12 | 6,200 |
Feb 15, 2024 | 6.29 | 7.08 | 6.29 | 6.80 | 6.80 | 5,600 |
Feb 14, 2024 | 6.84 | 7.45 | 6.68 | 6.80 | 6.80 | 7,100 |
Feb 13, 2024 | 6.64 | 6.87 | 6.52 | 6.52 | 6.52 | 6,100 |
Feb 12, 2024 | 7.20 | 7.33 | 7.00 | 7.06 | 7.06 | 5,700 |
Feb 09, 2024 | 7.22 | 7.22 | 6.77 | 7.19 | 7.19 | 2,800 |
Feb 08, 2024 | 6.70 | 7.49 | 6.28 | 7.26 | 7.26 | 27,500 |
Feb 07, 2024 | 5.91 | 6.49 | 5.85 | 6.27 | 6.27 | 22,100 |
Feb 06, 2024 | 5.49 | 6.14 | 5.49 | 5.90 | 5.90 | 10,200 |
Feb 05, 2024 | 6.23 | 6.28 | 5.74 | 5.79 | 5.79 | 8,200 |
Feb 02, 2024 | 6.09 | 6.78 | 5.95 | 6.45 | 6.45 | 16,200 |
Feb 01, 2024 | 5.87 | 8.39 | 5.80 | 6.29 | 6.29 | 150,600 |
Jan 31, 2024 | 5.58 | 6.01 | 5.58 | 5.76 | 5.76 | 4,500 |
Jan 30, 2024 | 5.64 | 5.67 | 5.56 | 5.61 | 5.61 | 1,700 |
Jan 29, 2024 | 5.25 | 5.79 | 5.25 | 5.68 | 5.68 | 4,200 |
Jan 26, 2024 | 5.55 | 5.85 | 5.33 | 5.33 | 5.33 | 4,300 |
Jan 25, 2024 | 5.98 | 5.98 | 5.42 | 5.42 | 5.42 | 3,300 |
Jan 24, 2024 | 5.80 | 5.98 | 5.58 | 5.58 | 5.58 | 5,600 |
Jan 23, 2024 | 6.11 | 6.11 | 5.81 | 5.81 | 5.81 | 20,700 |
Jan 22, 2024 | 6.97 | 6.97 | 6.18 | 6.55 | 6.55 | 11,200 |
Jan 19, 2024 | 6.17 | 6.17 | 6.15 | 6.15 | 6.15 | 2,300 |
Jan 18, 2024 | 6.15 | 6.47 | 6.15 | 6.16 | 6.16 | 3,900 |
Jan 17, 2024 | 6.25 | 6.50 | 6.25 | 6.25 | 6.25 | 1,700 |
Jan 16, 2024 | 6.30 | 6.53 | 6.27 | 6.42 | 6.42 | 6,200 |
Jan 12, 2024 | 6.39 | 6.78 | 6.39 | 6.42 | 6.42 | 10,900 |
Jan 11, 2024 | 6.52 | 6.94 | 6.27 | 6.51 | 6.51 | 25,100 |
Jan 10, 2024 | 7.02 | 7.34 | 6.54 | 6.60 | 6.60 | 23,000 |
Jan 09, 2024 | 8.44 | 8.44 | 7.02 | 7.15 | 7.15 | 28,600 |
Jan 09, 2024 | 1:20 Stock Split | |||||
Jan 08, 2024 | 8.60 | 9.40 | 8.40 | 8.80 | 8.80 | 13,125 |
Jan 05, 2024 | 7.80 | 9.40 | 7.80 | 8.40 | 8.40 | 10,065 |
Jan 04, 2024 | 8.60 | 8.80 | 7.60 | 8.40 | 8.40 | 4,635 |
Jan 03, 2024 | 8.80 | 8.80 | 7.60 | 8.40 | 8.40 | 2,810 |
Jan 02, 2024 | 8.60 | 8.80 | 8.00 | 8.20 | 8.20 | 4,725 |
Dec 29, 2023 | 7.20 | 8.40 | 7.20 | 8.20 | 8.20 | 12,940 |
Dec 28, 2023 | 7.00 | 7.00 | 6.40 | 6.60 | 6.60 | 3,680 |
Dec 27, 2023 | 5.40 | 6.60 | 5.40 | 6.60 | 6.60 | 4,355 |
Dec 26, 2023 | 5.40 | 5.80 | 5.20 | 5.40 | 5.40 | 4,100 |
Dec 22, 2023 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 1,625 |
Dec 21, 2023 | 5.60 | 5.60 | 5.00 | 5.20 | 5.20 | 2,645 |
Dec 20, 2023 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | 2,260 |
Dec 19, 2023 | 5.20 | 5.60 | 5.20 | 5.40 | 5.40 | 1,370 |
Dec 18, 2023 | 5.60 | 5.60 | 5.20 | 5.40 | 5.40 | 1,180 |
Dec 15, 2023 | 5.60 | 6.00 | 5.20 | 5.40 | 5.40 | 3,780 |
Dec 14, 2023 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | 2,820 |
Dec 13, 2023 | 5.40 | 5.80 | 5.40 | 5.60 | 5.60 | 1,750 |
Dec 12, 2023 | 5.80 | 5.80 | 5.20 | 5.20 | 5.20 | 1,230 |
Dec 11, 2023 | 5.40 | 6.00 | 5.40 | 5.60 | 5.60 | 1,805 |
Dec 08, 2023 | 6.00 | 6.20 | 5.40 | 5.60 | 5.60 | 3,480 |
Dec 07, 2023 | 6.20 | 6.60 | 5.80 | 6.00 | 6.00 | 2,065 |
Dec 06, 2023 | 6.60 | 6.60 | 6.20 | 6.40 | 6.40 | 1,855 |
Dec 05, 2023 | 6.80 | 7.00 | 6.60 | 6.60 | 6.60 | 620 |
Dec 04, 2023 | 6.40 | 7.00 | 6.20 | 6.80 | 6.80 | 2,025 |
Dec 01, 2023 | 7.00 | 7.00 | 6.60 | 6.80 | 6.80 | 815 |
Nov 30, 2023 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | 185 |
Nov 29, 2023 | 6.80 | 7.20 | 6.60 | 6.60 | 6.60 | 1,745 |
Nov 28, 2023 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | 515 |
Nov 27, 2023 | 7.00 | 7.40 | 6.80 | 6.80 | 6.80 | 740 |
Nov 24, 2023 | 7.00 | 7.60 | 7.00 | 7.40 | 7.40 | 645 |
Nov 22, 2023 | 7.60 | 7.60 | 6.60 | 7.40 | 7.40 | 455 |
Nov 21, 2023 | 7.00 | 7.60 | 6.60 | 7.20 | 7.20 | 435 |
Nov 20, 2023 | 7.00 | 7.60 | 6.20 | 7.20 | 7.20 | 6,040 |
Nov 17, 2023 | 7.00 | 7.40 | 6.80 | 6.80 | 6.80 | 285 |
Nov 16, 2023 | 7.40 | 7.80 | 6.80 | 7.40 | 7.40 | 3,385 |
Nov 15, 2023 | 8.00 | 8.00 | 7.40 | 7.60 | 7.60 | 505 |
Nov 14, 2023 | 7.40 | 8.00 | 7.40 | 8.00 | 8.00 | 1,160 |
Nov 13, 2023 | 8.00 | 8.40 | 7.40 | 7.80 | 7.80 | 680 |
Nov 10, 2023 | 8.20 | 8.40 | 7.40 | 8.40 | 8.40 | 230 |
Nov 09, 2023 | 7.60 | 8.80 | 7.60 | 8.20 | 8.20 | 1,045 |
Nov 08, 2023 | 8.60 | 8.60 | 7.60 | 7.60 | 7.60 | 1,355 |
Nov 07, 2023 | 8.60 | 9.40 | 8.20 | 8.20 | 8.20 | 565 |
Nov 06, 2023 | 9.80 | 9.80 | 8.60 | 8.60 | 8.60 | 430 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |