Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 4.3765 | 4.4345 | 4.3735 | 4.4345 | 4.4345 | 1 |
May 16, 2024 | 4.4560 | 4.4565 | 4.3225 | 4.3225 | 4.3225 | - |
May 15, 2024 | 4.6075 | 4.6075 | 4.4210 | 4.4210 | 4.4210 | - |
May 14, 2024 | 4.6880 | 4.6890 | 4.5180 | 4.5180 | 4.5180 | - |
May 13, 2024 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | - |
May 10, 2024 | 5.7900 | 5.7900 | 5.6390 | 5.6390 | 5.6390 | - |
May 09, 2024 | 8.7080 | 8.7140 | 7.1010 | 7.1010 | 7.1010 | - |
May 08, 2024 | 8.5960 | 8.6050 | 8.5490 | 8.5490 | 8.5490 | - |
May 07, 2024 | 9.2140 | 9.2140 | 9.0180 | 9.0180 | 9.0180 | - |
May 06, 2024 | 9.0550 | 9.2430 | 9.0540 | 9.2430 | 9.2430 | 1 |
May 03, 2024 | 8.9300 | 9.0020 | 8.9260 | 9.0020 | 9.0020 | - |
May 02, 2024 | 8.4880 | 8.5570 | 8.4880 | 8.5570 | 8.5570 | - |
Apr 30, 2024 | 8.8280 | 8.8380 | 8.8230 | 8.8380 | 8.8380 | - |
Apr 29, 2024 | 8.9100 | 8.9530 | 8.9100 | 8.9530 | 8.9530 | - |
Apr 26, 2024 | 8.6870 | 8.6870 | 8.6620 | 8.6620 | 8.6620 | - |
Apr 25, 2024 | 9.1580 | 9.2220 | 9.1470 | 9.2220 | 9.2220 | - |
Apr 24, 2024 | 8.9820 | 8.9820 | 8.9470 | 8.9470 | 8.9470 | - |
Apr 23, 2024 | 8.8620 | 8.9000 | 8.8450 | 8.9000 | 8.9000 | - |
Apr 22, 2024 | 9.5890 | 9.6680 | 9.2880 | 9.2880 | 9.2880 | 2 |
Apr 19, 2024 | 9.4560 | 9.4920 | 9.3280 | 9.3280 | 9.3280 | 119 |
Apr 18, 2024 | 9.9200 | 9.9200 | 9.9140 | 9.9160 | 9.9160 | - |
Apr 17, 2024 | 10.8340 | 10.8340 | 10.4260 | 10.4520 | 10.4520 | 94 |
Apr 16, 2024 | 12.4560 | 12.4560 | 12.4560 | 12.4560 | 12.4560 | - |
Apr 15, 2024 | 12.3820 | 12.4560 | 12.3820 | 12.4560 | 12.4560 | - |
Apr 12, 2024 | 12.5680 | 12.5740 | 12.4700 | 12.4700 | 12.4700 | - |
Apr 11, 2024 | 12.0000 | 12.0200 | 11.9980 | 12.0200 | 12.0200 | - |
Apr 10, 2024 | 13.0180 | 13.0300 | 12.7540 | 12.7540 | 12.7540 | 500 |
Apr 09, 2024 | 12.7080 | 12.7400 | 12.6880 | 12.7400 | 12.7400 | - |
Apr 08, 2024 | 12.8680 | 12.9420 | 12.8680 | 12.9420 | 12.9420 | - |
Apr 05, 2024 | 13.0960 | 13.1440 | 13.0820 | 13.1440 | 13.1440 | - |
Apr 04, 2024 | 13.3460 | 13.8880 | 13.3440 | 13.4060 | 13.4060 | 20 |
Apr 03, 2024 | 13.5400 | 13.5560 | 13.5080 | 13.5080 | 13.5080 | - |
Apr 02, 2024 | 14.0300 | 14.0400 | 14.0000 | 14.0000 | 14.0000 | 60 |
Mar 28, 2024 | 14.0360 | 14.3200 | 14.0360 | 14.3200 | 14.3200 | - |
Mar 27, 2024 | 13.0920 | 13.3020 | 13.0920 | 13.3020 | 13.3020 | - |
Mar 26, 2024 | 13.0460 | 13.0600 | 13.0360 | 13.0360 | 13.0360 | - |
Mar 25, 2024 | 13.2880 | 13.3080 | 13.0960 | 13.0960 | 13.0960 | - |
Mar 22, 2024 | 13.6020 | 13.6400 | 13.4760 | 13.4760 | 13.4760 | - |
Mar 21, 2024 | 13.4080 | 13.4600 | 13.4080 | 13.4220 | 13.4220 | 94 |
Mar 20, 2024 | 13.0240 | 13.0340 | 12.9880 | 13.0080 | 13.0080 | - |
Mar 19, 2024 | 12.9840 | 13.4000 | 12.9400 | 12.9400 | 12.9400 | 10 |
Mar 18, 2024 | 13.3720 | 13.3840 | 13.3680 | 13.3840 | 13.3840 | - |
Mar 15, 2024 | 13.1540 | 13.1660 | 13.1520 | 13.1520 | 13.1520 | - |
Mar 14, 2024 | 13.6680 | 13.6680 | 13.3140 | 13.3140 | 13.3140 | - |
Mar 13, 2024 | 13.7100 | 13.7100 | 13.6940 | 13.7100 | 13.7100 | - |
Mar 12, 2024 | 13.3420 | 13.5060 | 13.3140 | 13.5060 | 13.5060 | - |
Mar 11, 2024 | 13.2160 | 13.2160 | 12.8460 | 12.9020 | 12.9020 | 307 |
Mar 08, 2024 | 12.6500 | 12.6700 | 12.6400 | 12.6400 | 12.6400 | - |
Mar 07, 2024 | 12.5420 | 12.7180 | 12.5420 | 12.7180 | 12.7180 | - |
Mar 06, 2024 | 12.6540 | 12.7800 | 12.6540 | 12.7800 | 12.7800 | 30 |
Mar 05, 2024 | 13.2100 | 13.2340 | 13.1840 | 13.2340 | 13.2340 | 75 |
Mar 04, 2024 | 13.3860 | 13.5340 | 13.3860 | 13.5340 | 13.5340 | - |
Mar 01, 2024 | 13.5720 | 13.5720 | 13.5460 | 13.5540 | 13.5540 | - |
Feb 29, 2024 | 13.2220 | 13.3440 | 13.1740 | 13.3440 | 13.3440 | - |
Feb 28, 2024 | 13.4520 | 13.4520 | 13.3020 | 13.3020 | 13.3020 | 1,200 |
Feb 27, 2024 | 13.1580 | 13.2060 | 13.1460 | 13.2060 | 13.2060 | - |
Feb 26, 2024 | 12.7920 | 12.8120 | 12.7060 | 12.8120 | 12.8120 | - |
Feb 23, 2024 | 13.1720 | 13.2280 | 13.1620 | 13.2280 | 13.2280 | 100 |
Feb 22, 2024 | 13.4900 | 13.6040 | 13.4900 | 13.6040 | 13.6040 | - |
Feb 21, 2024 | 13.9720 | 13.9720 | 13.9140 | 13.9140 | 13.9140 | - |
Feb 20, 2024 | 14.1260 | 14.1260 | 14.0020 | 14.0020 | 14.0020 | - |
Feb 19, 2024 | 14.1640 | 14.2140 | 14.1640 | 14.2140 | 14.2140 | - |
Feb 16, 2024 | 14.5660 | 14.5780 | 14.5580 | 14.5580 | 14.5580 | - |
Feb 15, 2024 | 14.7800 | 14.7800 | 14.1320 | 14.3340 | 14.3340 | 125 |
Feb 14, 2024 | 14.1600 | 14.2940 | 14.1380 | 14.2940 | 14.2940 | 9 |
Feb 13, 2024 | 15.0300 | 15.5620 | 14.8160 | 14.8160 | 14.8160 | 32 |
Feb 12, 2024 | 15.1580 | 15.1800 | 15.1520 | 15.1800 | 15.1800 | 22 |
Feb 09, 2024 | 19.2900 | 19.2900 | 19.2900 | 19.2900 | 19.2900 | - |
Feb 08, 2024 | 19.2900 | 19.2900 | 19.2900 | 19.2900 | 19.2900 | - |
Feb 07, 2024 | 19.2900 | 19.2900 | 19.2900 | 19.2900 | 19.2900 | - |
Feb 06, 2024 | 18.2940 | 19.8120 | 18.2740 | 19.2900 | 19.2900 | 102 |
Feb 05, 2024 | 18.4960 | 18.5680 | 18.4960 | 18.5680 | 18.5680 | - |
Feb 02, 2024 | 18.3260 | 18.3580 | 18.3140 | 18.3240 | 18.3240 | 13 |
Feb 01, 2024 | 18.2700 | 18.2880 | 18.2700 | 18.2880 | 18.2880 | - |
Jan 31, 2024 | 18.5280 | 18.5280 | 18.3520 | 18.3520 | 18.3520 | - |
Jan 30, 2024 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | - |
Jan 29, 2024 | 18.6280 | 18.6280 | 18.6280 | 18.6280 | 18.6280 | - |
Jan 26, 2024 | 18.8320 | 18.8320 | 18.8320 | 18.8320 | 18.8320 | - |
Jan 25, 2024 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | - |
Jan 24, 2024 | 18.7380 | 18.7380 | 18.7380 | 18.7380 | 18.7380 | - |
Jan 23, 2024 | 18.2120 | 18.2120 | 18.2120 | 18.2120 | 18.2120 | - |
Jan 22, 2024 | 17.5720 | 17.5720 | 17.5720 | 17.5720 | 17.5720 | - |
Jan 19, 2024 | 17.2740 | 17.2740 | 17.2740 | 17.2740 | 17.2740 | - |
Jan 18, 2024 | 16.8280 | 16.8280 | 16.8280 | 16.8280 | 16.8280 | - |
Jan 17, 2024 | 16.7480 | 16.7480 | 16.7480 | 16.7480 | 16.7480 | - |
Jan 16, 2024 | 16.9060 | 16.9060 | 16.5700 | 16.5700 | 16.5700 | 130 |
Jan 15, 2024 | 17.2100 | 17.2100 | 17.2100 | 17.2100 | 17.2100 | - |
Jan 12, 2024 | 17.2100 | 17.2100 | 17.2100 | 17.2100 | 17.2100 | - |
Jan 11, 2024 | 17.4160 | 17.4160 | 17.4160 | 17.4160 | 17.4160 | - |
Jan 10, 2024 | 17.5920 | 17.5920 | 17.5920 | 17.5920 | 17.5920 | - |
Jan 09, 2024 | 17.7740 | 18.6580 | 17.7740 | 18.6580 | 18.6580 | 1,200 |
Jan 08, 2024 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | - |
Jan 05, 2024 | 16.7620 | 16.7620 | 16.7620 | 16.7620 | 16.7620 | - |
Jan 04, 2024 | 16.5600 | 16.5600 | 16.5600 | 16.5600 | 16.5600 | - |
Jan 03, 2024 | 17.0720 | 17.0720 | 17.0720 | 17.0720 | 17.0720 | - |
Jan 02, 2024 | 17.4960 | 17.4960 | 17.4960 | 17.4960 | 17.4960 | - |
Dec 29, 2023 | 17.9140 | 18.6240 | 17.9140 | 18.6240 | 18.6240 | 10 |
Dec 28, 2023 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | - |
Dec 27, 2023 | 17.7940 | 17.7940 | 17.6000 | 17.6000 | 17.6000 | 250 |
Dec 22, 2023 | 16.4860 | 16.4860 | 16.4340 | 16.4340 | 16.4340 | 7 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |