Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 4.5400 | 4.8646 | 4.2396 | 4.7289 | 4.7289 | 30,552 |
Apr 25, 2024 | 1:20 Stock Split | |||||
Apr 24, 2024 | 5.1280 | 5.6000 | 4.4000 | 4.7760 | 4.7760 | 59,335 |
Apr 23, 2024 | 6.6000 | 6.7800 | 5.6000 | 5.8000 | 5.8000 | 42,394 |
Apr 22, 2024 | 6.9200 | 7.1020 | 6.6000 | 6.6000 | 6.6000 | 1,791 |
Apr 19, 2024 | 6.7600 | 7.4020 | 6.6000 | 6.8620 | 6.8620 | 4,263 |
Apr 18, 2024 | 6.7560 | 7.5260 | 6.6000 | 6.7520 | 6.7520 | 6,515 |
Apr 17, 2024 | 7.4000 | 7.4000 | 6.2620 | 6.6600 | 6.6600 | 4,181 |
Apr 16, 2024 | 7.2000 | 7.6000 | 6.8000 | 6.8860 | 6.8860 | 8,857 |
Apr 15, 2024 | 7.7700 | 7.7980 | 7.2020 | 7.2040 | 7.2040 | 6,167 |
Apr 12, 2024 | 7.7400 | 7.9400 | 7.5000 | 7.5760 | 7.5760 | 1,850 |
Apr 11, 2024 | 7.8500 | 7.9620 | 7.6000 | 7.6200 | 7.6200 | 5,151 |
Apr 10, 2024 | 7.7800 | 8.4000 | 7.6860 | 7.8840 | 7.8840 | 2,343 |
Apr 09, 2024 | 8.0000 | 8.6000 | 7.6860 | 7.8480 | 7.8480 | 4,833 |
Apr 08, 2024 | 7.9800 | 8.0000 | 7.8000 | 7.9300 | 7.9300 | 5,243 |
Apr 05, 2024 | 8.2000 | 8.4000 | 7.8000 | 7.8020 | 7.8020 | 4,237 |
Apr 04, 2024 | 7.8000 | 8.4220 | 7.4040 | 8.0020 | 8.0020 | 17,501 |
Apr 03, 2024 | 8.4000 | 9.0000 | 8.2000 | 8.8400 | 8.8400 | 4,771 |
Apr 02, 2024 | 8.8200 | 8.8800 | 8.1020 | 8.5800 | 8.5800 | 2,517 |
Apr 01, 2024 | 8.6100 | 9.2000 | 8.4000 | 8.4000 | 8.4000 | 6,968 |
Mar 28, 2024 | 8.5600 | 8.9800 | 8.2000 | 8.2000 | 8.2000 | 2,524 |
Mar 27, 2024 | 8.6200 | 8.9800 | 8.2000 | 8.5600 | 8.5600 | 3,128 |
Mar 26, 2024 | 9.6000 | 9.7980 | 8.7120 | 8.7140 | 8.7140 | 4,070 |
Mar 25, 2024 | 9.8400 | 9.9980 | 9.2320 | 9.6000 | 9.6000 | 2,899 |
Mar 22, 2024 | 10.1280 | 10.1280 | 9.4000 | 9.9800 | 9.9800 | 4,789 |
Mar 21, 2024 | 10.1280 | 10.1280 | 9.0600 | 10.0000 | 10.0000 | 5,450 |
Mar 20, 2024 | 9.3800 | 10.4400 | 8.6000 | 10.0000 | 10.0000 | 10,645 |
Mar 19, 2024 | 8.2000 | 9.5540 | 8.2000 | 8.9300 | 8.9300 | 11,392 |
Mar 18, 2024 | 7.4540 | 9.0340 | 7.4000 | 8.8000 | 8.8000 | 51,572 |
Mar 15, 2024 | 8.2020 | 8.6020 | 7.3600 | 7.3600 | 7.3600 | 12,160 |
Mar 14, 2024 | 10.0020 | 10.7480 | 7.4400 | 7.4400 | 7.4400 | 23,162 |
Mar 13, 2024 | 10.8000 | 11.0240 | 9.6720 | 9.6720 | 9.6720 | 7,098 |
Mar 12, 2024 | 11.1800 | 11.7600 | 10.6000 | 10.6000 | 10.6000 | 4,444 |
Mar 11, 2024 | 10.9300 | 11.4000 | 10.4000 | 10.6000 | 10.6000 | 2,604 |
Mar 08, 2024 | 10.8000 | 11.0000 | 10.3500 | 10.8800 | 10.8800 | 7,428 |
Mar 07, 2024 | 11.3000 | 11.5000 | 11.0020 | 11.2000 | 11.2000 | 1,783 |
Mar 06, 2024 | 11.1800 | 11.4000 | 10.8200 | 11.2400 | 11.2400 | 5,951 |
Mar 05, 2024 | 11.0980 | 11.5000 | 10.9560 | 11.4000 | 11.4000 | 3,196 |
Mar 04, 2024 | 11.2000 | 11.6000 | 11.0000 | 11.0400 | 11.0400 | 4,125 |
Mar 01, 2024 | 11.6120 | 12.0000 | 11.0000 | 11.2000 | 11.2000 | 5,766 |
Feb 29, 2024 | 12.3800 | 12.3800 | 11.4000 | 11.6260 | 11.6260 | 2,079 |
Feb 28, 2024 | 12.0000 | 12.2000 | 11.2240 | 11.9200 | 11.9200 | 2,423 |
Feb 27, 2024 | 12.3600 | 12.4558 | 11.8000 | 11.8400 | 11.8400 | 5,948 |
Feb 26, 2024 | 12.8100 | 13.0040 | 11.8000 | 12.3600 | 12.3600 | 3,943 |
Feb 23, 2024 | 13.2000 | 14.4000 | 12.2200 | 13.0000 | 13.0000 | 7,025 |
Feb 22, 2024 | 13.4000 | 13.7800 | 12.9780 | 13.1500 | 13.1500 | 4,239 |
Feb 21, 2024 | 14.4000 | 14.4000 | 12.9760 | 13.4000 | 13.4000 | 10,475 |
Feb 20, 2024 | 13.7360 | 14.4000 | 13.0000 | 13.6200 | 13.6200 | 16,989 |
Feb 16, 2024 | 12.0600 | 13.5000 | 11.9140 | 12.8000 | 12.8000 | 19,088 |
Feb 15, 2024 | 11.8000 | 12.3000 | 11.4000 | 12.1180 | 12.1180 | 1,273 |
Feb 14, 2024 | 11.6480 | 12.4000 | 11.6000 | 12.0800 | 12.0800 | 5,398 |
Feb 13, 2024 | 11.8860 | 12.0070 | 11.2200 | 11.8000 | 11.8000 | 1,792 |
Feb 12, 2024 | 12.2000 | 12.4000 | 11.2000 | 11.3200 | 11.3200 | 2,017 |
Feb 09, 2024 | 11.8000 | 12.6000 | 11.4020 | 12.2000 | 12.2000 | 6,083 |
Feb 08, 2024 | 12.6000 | 12.6020 | 11.8000 | 12.0000 | 12.0000 | 5,097 |
Feb 07, 2024 | 12.0000 | 12.4080 | 11.8000 | 12.0000 | 12.0000 | 7,051 |
Feb 06, 2024 | 11.2000 | 11.3980 | 10.8000 | 11.3100 | 11.3100 | 2,658 |
Feb 05, 2024 | 11.5000 | 11.9980 | 11.1020 | 11.2480 | 11.2480 | 2,263 |
Feb 02, 2024 | 12.0000 | 12.0000 | 11.1500 | 11.4840 | 11.4840 | 3,010 |
Feb 01, 2024 | 11.2040 | 12.1800 | 11.2040 | 12.0000 | 12.0000 | 1,612 |
Jan 31, 2024 | 11.4000 | 12.3800 | 10.3880 | 11.5500 | 11.5500 | 6,941 |
Jan 30, 2024 | 12.4640 | 12.4640 | 12.0000 | 12.0000 | 12.0000 | 1,120 |
Jan 29, 2024 | 12.4540 | 12.6400 | 12.2020 | 12.2500 | 12.2500 | 1,001 |
Jan 26, 2024 | 12.6400 | 12.6400 | 12.4000 | 12.4400 | 12.4400 | 1,038 |
Jan 25, 2024 | 12.8000 | 12.8000 | 12.4180 | 12.6000 | 12.6000 | 1,446 |
Jan 24, 2024 | 12.4000 | 12.6000 | 12.1280 | 12.6000 | 12.6000 | 1,025 |
Jan 23, 2024 | 12.2960 | 12.7000 | 12.2960 | 12.5780 | 12.5780 | 2,972 |
Jan 22, 2024 | 11.8400 | 12.3000 | 11.7000 | 12.1040 | 12.1040 | 2,357 |
Jan 19, 2024 | 12.3000 | 12.6000 | 12.0000 | 12.0000 | 12.0000 | 1,971 |
Jan 18, 2024 | 12.4000 | 12.4020 | 12.0840 | 12.2520 | 12.2520 | 1,426 |
Jan 17, 2024 | 12.4000 | 12.6000 | 12.0000 | 12.4040 | 12.4040 | 1,754 |
Jan 16, 2024 | 12.2000 | 12.6000 | 12.0000 | 12.0220 | 12.0220 | 1,746 |
Jan 12, 2024 | 12.0000 | 12.6000 | 11.9800 | 12.0000 | 12.0000 | 5,207 |
Jan 11, 2024 | 12.0000 | 12.2000 | 12.0000 | 12.1180 | 12.1180 | 1,179 |
Jan 10, 2024 | 12.6420 | 12.6420 | 12.0100 | 12.0100 | 12.0100 | 1,986 |
Jan 09, 2024 | 12.7520 | 12.7520 | 12.0220 | 12.2452 | 12.2452 | 1,890 |
Jan 08, 2024 | 12.7000 | 12.8000 | 12.4000 | 12.6660 | 12.6660 | 2,991 |
Jan 05, 2024 | 12.1320 | 12.5900 | 12.1320 | 12.4090 | 12.4090 | 1,064 |
Jan 04, 2024 | 12.7000 | 12.8000 | 12.1320 | 12.4920 | 12.4920 | 539 |
Jan 03, 2024 | 12.4000 | 12.8100 | 12.4000 | 12.5800 | 12.5800 | 1,788 |
Jan 02, 2024 | 12.0400 | 12.7780 | 12.0000 | 12.4020 | 12.4020 | 1,915 |
Dec 29, 2023 | 13.1000 | 13.3800 | 11.8000 | 12.3360 | 12.3360 | 3,265 |
Dec 28, 2023 | 13.0000 | 13.0000 | 12.6000 | 12.8000 | 12.8000 | 3,844 |
Dec 27, 2023 | 12.2000 | 12.4000 | 12.0000 | 12.3900 | 12.3900 | 3,137 |
Dec 26, 2023 | 13.3200 | 13.3200 | 12.3000 | 12.3980 | 12.3980 | 3,444 |
Dec 22, 2023 | 11.3200 | 12.6800 | 11.2500 | 12.4220 | 12.4220 | 3,626 |
Dec 21, 2023 | 12.2000 | 12.4400 | 10.4260 | 11.4220 | 11.4220 | 10,303 |
Dec 20, 2023 | 12.4000 | 12.8320 | 11.7000 | 12.1960 | 12.1960 | 7,253 |
Dec 19, 2023 | 13.0000 | 13.2000 | 12.3140 | 12.4000 | 12.4000 | 6,789 |
Dec 18, 2023 | 13.6000 | 14.0000 | 12.9900 | 13.0080 | 13.0080 | 8,716 |
Dec 15, 2023 | 14.0000 | 14.0000 | 12.4000 | 12.4200 | 12.4200 | 8,569 |
Dec 14, 2023 | 14.2000 | 15.6400 | 12.6000 | 14.0000 | 14.0000 | 18,037 |
Dec 13, 2023 | 12.2000 | 15.8000 | 12.0200 | 15.2000 | 15.2000 | 12,787 |
Dec 12, 2023 | 15.4000 | 16.1000 | 11.6800 | 12.0860 | 12.0860 | 18,944 |
Dec 11, 2023 | 17.6000 | 17.6000 | 14.7280 | 15.1000 | 15.1000 | 8,396 |
Dec 08, 2023 | 19.4000 | 20.0000 | 17.6200 | 17.6200 | 17.6200 | 7,944 |
Dec 07, 2023 | 20.8000 | 22.8000 | 20.8000 | 21.6000 | 21.6000 | 2,511 |
Dec 06, 2023 | 20.8200 | 22.4000 | 20.8200 | 22.2000 | 22.2000 | 2,635 |
Dec 05, 2023 | 20.2000 | 21.8000 | 20.0400 | 20.6380 | 20.6380 | 1,816 |
Dec 04, 2023 | 19.2000 | 20.4000 | 17.8020 | 19.8000 | 19.8000 | 2,498 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |