Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 350 |
May 10, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 101 |
May 09, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 301 |
May 08, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 213 |
May 07, 2024 | 12.89 | 13.00 | 12.89 | 13.00 | 13.00 | 700 |
May 06, 2024 | 13.10 | 17.00 | 13.00 | 13.00 | 13.00 | 1,650 |
May 03, 2024 | 17.00 | 17.00 | 14.00 | 15.00 | 15.00 | 1,153 |
May 02, 2024 | 12.89 | 13.25 | 12.89 | 13.25 | 13.25 | 400 |
May 01, 2024 | 14.25 | 14.25 | 13.26 | 13.62 | 13.62 | 1,407 |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 337 |
Apr 24, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 457 |
Apr 23, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 560 |
Apr 22, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 400 |
Apr 19, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 250 |
Apr 18, 2024 | 16.04 | 18.50 | 16.04 | 18.50 | 18.50 | 318 |
Apr 17, 2024 | 18.00 | 18.00 | 15.60 | 17.75 | 17.75 | 2,341 |
Apr 16, 2024 | 19.00 | 19.00 | 17.00 | 17.00 | 17.00 | 2,157 |
Apr 15, 2024 | 21.50 | 21.50 | 18.58 | 18.58 | 18.58 | 1,401 |
Apr 12, 2024 | 23.85 | 23.85 | 20.50 | 20.50 | 20.50 | 1,057 |
Apr 11, 2024 | 25.75 | 26.49 | 25.00 | 26.49 | 26.49 | 620 |
Apr 10, 2024 | 23.50 | 25.47 | 23.50 | 25.47 | 25.47 | 644 |
Apr 09, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 200 |
Apr 08, 2024 | 26.00 | 28.50 | 26.00 | 28.50 | 28.50 | 537 |
Apr 05, 2024 | 25.95 | 25.95 | 25.00 | 25.00 | 25.00 | 335 |
Apr 04, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 426 |
Apr 03, 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 1,234 |
Apr 02, 2024 | 23.03 | 28.00 | 22.71 | 25.25 | 25.25 | 2,749 |
Apr 01, 2024 | 22.00 | 23.50 | 22.00 | 22.00 | 22.00 | 583 |
Mar 28, 2024 | 24.01 | 30.25 | 24.01 | 27.00 | 27.00 | 1,676 |
Mar 27, 2024 | 22.13 | 25.99 | 22.13 | 25.99 | 25.99 | 690 |
Mar 26, 2024 | 27.20 | 30.00 | 21.01 | 21.01 | 21.01 | 2,497 |
Mar 25, 2024 | 21.00 | 25.25 | 20.50 | 25.25 | 25.25 | 1,871 |
Mar 22, 2024 | 23.02 | 23.31 | 21.00 | 21.00 | 21.00 | 670 |
Mar 21, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 615 |
Mar 20, 2024 | 23.00 | 23.01 | 23.00 | 23.01 | 23.01 | 401 |
Mar 19, 2024 | 20.00 | 22.00 | 17.25 | 19.90 | 19.90 | 3,515 |
Mar 18, 2024 | 32.91 | 35.94 | 18.00 | 23.00 | 23.00 | 5,045 |
Mar 15, 2024 | 24.75 | 31.49 | 21.56 | 31.49 | 31.49 | 2,955 |
Mar 14, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 716 |
Mar 13, 2024 | 22.50 | 26.95 | 22.50 | 26.00 | 26.00 | 883 |
Mar 12, 2024 | 30.00 | 30.00 | 20.10 | 20.10 | 20.10 | 1,882 |
Mar 11, 2024 | 30.00 | 31.54 | 22.00 | 22.01 | 22.01 | 4,261 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 280 |
Mar 06, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 741 |
Mar 05, 2024 | 31.82 | 36.00 | 20.00 | 20.00 | 20.00 | 1,174 |
Mar 04, 2024 | 24.73 | 31.82 | 21.64 | 31.82 | 31.82 | 6,477 |
Mar 01, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,059 |
Feb 29, 2024 | 18.20 | 20.00 | 18.00 | 20.00 | 20.00 | 1,531 |
Feb 28, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 323 |
Feb 27, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 926 |
Feb 26, 2024 | 20.00 | 20.00 | 18.20 | 18.50 | 18.50 | 2,434 |
Feb 23, 2024 | 17.01 | 18.50 | 17.00 | 18.50 | 18.50 | 500 |
Feb 22, 2024 | 17.60 | 18.78 | 16.41 | 18.78 | 18.78 | 1,806 |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | - | - | - | - | - | - |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 140 |
Feb 09, 2024 | 20.01 | 20.01 | 17.01 | 17.01 | 17.01 | 1,104 |
Feb 08, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 350 |
Feb 07, 2024 | 24.00 | 24.65 | 24.00 | 24.64 | 24.64 | 1,450 |
Feb 06, 2024 | 24.65 | 24.65 | 21.75 | 21.75 | 21.75 | 322 |
Feb 05, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 531 |
Feb 02, 2024 | 24.40 | 24.40 | 20.01 | 20.25 | 20.25 | 1,438 |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | - | - | - | - | - | - |
Jan 30, 2024 | 20.75 | 24.90 | 18.50 | 24.90 | 24.90 | 1,026 |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1,100 |
Jan 22, 2024 | - | - | - | - | - | - |
Jan 19, 2024 | - | - | - | - | - | - |
Jan 18, 2024 | 17.01 | 17.01 | 17.00 | 17.00 | 17.00 | 1,020 |
Jan 17, 2024 | 18.32 | 18.75 | 17.00 | 17.00 | 17.00 | 1,106 |
Jan 16, 2024 | 19.00 | 19.05 | 18.32 | 19.00 | 19.00 | 866 |
Jan 12, 2024 | 24.20 | 24.20 | 19.00 | 24.20 | 24.20 | 1,137 |
Jan 11, 2024 | 21.49 | 22.48 | 21.00 | 22.00 | 22.00 | 2,131 |
Jan 10, 2024 | 18.31 | 21.49 | 18.31 | 21.49 | 21.49 | 423 |
Jan 09, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 568 |
Jan 08, 2024 | 20.01 | 22.24 | 20.01 | 22.24 | 22.24 | 445 |
Jan 05, 2024 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | 451 |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 18.50 | 21.98 | 18.50 | 19.60 | 19.60 | 715 |
Dec 29, 2023 | 23.00 | 23.09 | 17.00 | 21.98 | 21.98 | 967 |
Dec 28, 2023 | 31.01 | 31.01 | 25.51 | 25.51 | 25.51 | 1,801 |
Dec 27, 2023 | 30.00 | 35.00 | 30.00 | 35.00 | 35.00 | 2,315 |
Dec 26, 2023 | 25.00 | 28.75 | 22.00 | 28.75 | 28.75 | 4,361 |
Dec 22, 2023 | 21.50 | 29.00 | 20.00 | 23.50 | 23.50 | 15,825 |
Dec 21, 2023 | 12.29 | 25.00 | 12.29 | 25.00 | 25.00 | 12,113 |
Dec 20, 2023 | 13.00 | 13.00 | 12.35 | 12.50 | 12.50 | 2,749 |
Dec 19, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |