Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 4.3200 | 4.6200 | 4.3200 | 4.3900 | 4.3900 | 21,100 |
May 16, 2024 | 4.3000 | 4.4700 | 4.3000 | 4.3300 | 4.3300 | 10,800 |
May 15, 2024 | 4.6100 | 4.7600 | 4.0900 | 4.3700 | 4.3700 | 140,800 |
May 14, 2024 | 4.5600 | 5.8400 | 4.5100 | 4.6800 | 4.6800 | 250,600 |
May 13, 2024 | 5.5900 | 5.6210 | 4.5400 | 4.6400 | 4.6400 | 38,300 |
May 10, 2024 | 6.6200 | 6.8000 | 5.3920 | 5.5800 | 5.5800 | 126,500 |
May 09, 2024 | 5.5500 | 6.6400 | 5.5500 | 6.3500 | 6.3500 | 91,100 |
May 08, 2024 | 5.7400 | 6.0300 | 5.3600 | 5.7500 | 5.7500 | 133,900 |
May 07, 2024 | 4.7200 | 7.5600 | 4.6000 | 5.5150 | 5.5150 | 3,817,400 |
May 06, 2024 | 4.8600 | 5.0100 | 4.5800 | 4.6600 | 4.6600 | 63,800 |
May 03, 2024 | 4.2700 | 5.1900 | 4.2700 | 4.9400 | 4.9400 | 220,700 |
May 02, 2024 | 4.2500 | 5.7400 | 4.1900 | 4.3790 | 4.3790 | 243,100 |
May 01, 2024 | 4.4700 | 5.2900 | 4.1780 | 4.2400 | 4.2400 | 49,400 |
May 01, 2024 | 1:10 Stock Split | |||||
Apr 30, 2024 | 6.6000 | 6.6800 | 5.2000 | 5.3000 | 5.3000 | 61,170 |
Apr 29, 2024 | 6.1000 | 6.8000 | 5.5000 | 6.1500 | 6.1500 | 47,430 |
Apr 26, 2024 | 5.9300 | 6.0600 | 5.5000 | 6.0000 | 6.0000 | 790 |
Apr 25, 2024 | 6.2000 | 6.2000 | 5.5500 | 5.8500 | 5.8500 | 830 |
Apr 24, 2024 | 6.0000 | 6.3000 | 5.8500 | 5.8500 | 5.8500 | 520 |
Apr 23, 2024 | 6.2000 | 6.3000 | 5.9100 | 5.9100 | 5.9100 | 600 |
Apr 22, 2024 | 5.9600 | 6.5000 | 5.8000 | 6.1500 | 6.1500 | 3,290 |
Apr 19, 2024 | 5.6000 | 6.5000 | 5.6000 | 6.0400 | 6.0400 | 16,060 |
Apr 18, 2024 | 5.6000 | 5.9400 | 5.3300 | 5.8900 | 5.8900 | 1,120 |
Apr 17, 2024 | 5.3400 | 5.9500 | 5.3000 | 5.6800 | 5.6800 | 3,670 |
Apr 16, 2024 | 6.0000 | 6.0000 | 5.0500 | 5.7700 | 5.7700 | 5,560 |
Apr 15, 2024 | 6.2000 | 6.2200 | 5.6000 | 5.8200 | 5.8200 | 3,120 |
Apr 12, 2024 | 6.1000 | 6.3500 | 5.6000 | 5.8300 | 5.8300 | 6,660 |
Apr 11, 2024 | 6.3300 | 6.5000 | 5.8000 | 6.0700 | 6.0700 | 11,810 |
Apr 10, 2024 | 5.6000 | 6.3500 | 5.5000 | 6.3000 | 6.3000 | 21,370 |
Apr 09, 2024 | 4.8400 | 6.8000 | 4.8000 | 5.3800 | 5.3800 | 81,350 |
Apr 08, 2024 | 4.7500 | 4.9000 | 4.5200 | 4.7000 | 4.7000 | 3,240 |
Apr 05, 2024 | 4.5000 | 4.9000 | 4.5000 | 4.9000 | 4.9000 | 410 |
Apr 04, 2024 | 4.5000 | 4.9700 | 4.5000 | 4.6000 | 4.6000 | 2,480 |
Apr 03, 2024 | 4.7000 | 5.0000 | 4.7000 | 4.8000 | 4.8000 | 3,130 |
Apr 02, 2024 | 4.8500 | 4.8500 | 4.6600 | 4.8500 | 4.8500 | 2,270 |
Apr 01, 2024 | 4.9000 | 4.9000 | 4.7000 | 4.8500 | 4.8500 | 1,540 |
Mar 28, 2024 | 4.8000 | 5.0000 | 4.7200 | 4.8100 | 4.8100 | 5,760 |
Mar 27, 2024 | 4.9800 | 4.9800 | 4.5600 | 4.7700 | 4.7700 | 1,520 |
Mar 26, 2024 | 4.6300 | 4.9000 | 4.6000 | 4.8000 | 4.8000 | 5,180 |
Mar 25, 2024 | 4.6000 | 5.0000 | 4.5700 | 4.6100 | 4.6100 | 9,000 |
Mar 22, 2024 | 4.6000 | 4.7000 | 4.5000 | 4.5400 | 4.5400 | 2,490 |
Mar 21, 2024 | 4.9600 | 4.9600 | 4.5000 | 4.5500 | 4.5500 | 4,500 |
Mar 20, 2024 | 4.7500 | 4.7500 | 4.5000 | 4.6000 | 4.6000 | 1,310 |
Mar 19, 2024 | 4.7400 | 4.8000 | 4.6000 | 4.6100 | 4.6100 | 4,260 |
Mar 18, 2024 | 5.1900 | 5.1900 | 4.6100 | 4.6900 | 4.6900 | 2,600 |
Mar 15, 2024 | 5.3900 | 5.5100 | 4.8400 | 4.8400 | 4.8400 | 6,460 |
Mar 14, 2024 | 4.8200 | 5.9000 | 4.7000 | 5.6500 | 5.6500 | 19,830 |
Mar 13, 2024 | 4.9400 | 5.2500 | 4.6500 | 4.7000 | 4.7000 | 10,990 |
Mar 12, 2024 | 5.4500 | 5.6400 | 4.5000 | 5.0500 | 5.0500 | 203,520 |
Mar 11, 2024 | 5.4800 | 5.7500 | 5.4000 | 5.4000 | 5.4000 | 1,640 |
Mar 08, 2024 | 5.5000 | 5.9000 | 5.2400 | 5.4800 | 5.4800 | 2,330 |
Mar 07, 2024 | 5.1000 | 5.5000 | 5.0100 | 5.0100 | 5.0100 | 2,800 |
Mar 06, 2024 | 5.5300 | 5.5300 | 5.3000 | 5.3000 | 5.3000 | 1,680 |
Mar 05, 2024 | 5.2000 | 5.5400 | 5.0100 | 5.5300 | 5.5300 | 6,350 |
Mar 04, 2024 | 5.6900 | 5.7000 | 4.9600 | 5.3600 | 5.3600 | 3,580 |
Mar 01, 2024 | 5.5500 | 5.8900 | 5.2100 | 5.7100 | 5.7100 | 2,530 |
Feb 29, 2024 | 5.9700 | 6.0000 | 5.5000 | 5.7900 | 5.7900 | 6,770 |
Feb 28, 2024 | 5.3400 | 5.8000 | 5.3400 | 5.6700 | 5.6700 | 2,730 |
Feb 27, 2024 | 5.7000 | 5.8900 | 5.3400 | 5.5000 | 5.5000 | 2,400 |
Feb 26, 2024 | 5.8900 | 5.8900 | 5.3200 | 5.4300 | 5.4300 | 6,160 |
Feb 23, 2024 | 5.7800 | 5.8900 | 5.4500 | 5.8200 | 5.8200 | 7,070 |
Feb 22, 2024 | 6.4000 | 6.4000 | 5.2000 | 5.4000 | 5.4000 | 6,550 |
Feb 21, 2024 | 5.9700 | 6.2200 | 5.7000 | 5.9500 | 5.9500 | 13,540 |
Feb 20, 2024 | 5.0000 | 5.9500 | 5.0000 | 5.7100 | 5.7100 | 19,260 |
Feb 16, 2024 | 5.0400 | 5.2900 | 4.9000 | 4.9000 | 4.9000 | 2,330 |
Feb 15, 2024 | 5.1000 | 5.2000 | 4.8000 | 5.2000 | 5.2000 | 7,200 |
Feb 14, 2024 | 4.9200 | 5.1300 | 4.6000 | 5.1000 | 5.1000 | 7,790 |
Feb 13, 2024 | 5.0000 | 5.4900 | 4.8500 | 4.8800 | 4.8800 | 7,130 |
Feb 12, 2024 | 4.4600 | 7.1000 | 4.4600 | 4.9900 | 4.9900 | 96,400 |
Feb 09, 2024 | 4.9700 | 4.9700 | 4.6000 | 4.6700 | 4.6700 | 970 |
Feb 08, 2024 | 4.5000 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 5,880 |
Feb 07, 2024 | 4.7000 | 4.9500 | 4.5000 | 4.6100 | 4.6100 | 3,290 |
Feb 06, 2024 | 5.0000 | 5.2000 | 4.6500 | 4.6500 | 4.6500 | 3,570 |
Feb 05, 2024 | 5.1900 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 2,040 |
Feb 02, 2024 | 4.9300 | 5.2900 | 4.9300 | 5.0800 | 5.0800 | 2,540 |
Feb 01, 2024 | 4.8500 | 5.2500 | 4.8000 | 5.1500 | 5.1500 | 2,920 |
Jan 31, 2024 | 4.8000 | 5.0000 | 4.6600 | 4.6600 | 4.6600 | 2,540 |
Jan 30, 2024 | 4.8000 | 4.9000 | 4.5100 | 4.6600 | 4.6600 | 1,460 |
Jan 29, 2024 | 5.1800 | 5.1800 | 4.8000 | 4.8000 | 4.8000 | 1,350 |
Jan 26, 2024 | 5.1200 | 5.1200 | 4.7500 | 4.8000 | 4.8000 | 1,130 |
Jan 25, 2024 | 5.0300 | 5.3000 | 4.7800 | 5.0000 | 5.0000 | 3,820 |
Jan 24, 2024 | 4.7000 | 5.3600 | 4.5000 | 4.5000 | 4.5000 | 19,390 |
Jan 23, 2024 | 4.3400 | 4.8700 | 4.1700 | 4.8000 | 4.8000 | 6,220 |
Jan 22, 2024 | 4.0000 | 5.1100 | 4.0000 | 4.8500 | 4.8500 | 12,340 |
Jan 19, 2024 | 3.9000 | 4.3000 | 3.9000 | 4.0000 | 4.0000 | 1,530 |
Jan 18, 2024 | 4.4000 | 4.4000 | 3.8900 | 3.9000 | 3.9000 | 6,380 |
Jan 17, 2024 | 4.5000 | 4.6500 | 4.2500 | 4.3700 | 4.3700 | 3,070 |
Jan 16, 2024 | 4.8000 | 5.0000 | 4.6000 | 4.6700 | 4.6700 | 7,480 |
Jan 12, 2024 | 5.0700 | 5.2500 | 4.7500 | 5.0000 | 5.0000 | 3,850 |
Jan 11, 2024 | 5.2100 | 5.2100 | 4.8300 | 5.0700 | 5.0700 | 3,240 |
Jan 10, 2024 | 5.0000 | 5.3300 | 4.7500 | 5.0500 | 5.0500 | 4,240 |
Jan 09, 2024 | 5.0800 | 5.3000 | 5.0500 | 5.0700 | 5.0700 | 4,020 |
Jan 08, 2024 | 5.0500 | 5.5200 | 5.0500 | 5.4300 | 5.4300 | 1,930 |
Jan 05, 2024 | 5.5600 | 5.5600 | 4.9500 | 5.2000 | 5.2000 | 3,640 |
Jan 04, 2024 | 5.4000 | 5.5600 | 5.4000 | 5.5600 | 5.5600 | 2,040 |
Jan 03, 2024 | 5.4700 | 5.8500 | 5.1000 | 5.3700 | 5.3700 | 5,000 |
Jan 02, 2024 | 6.1500 | 6.1500 | 5.5000 | 5.5900 | 5.5900 | 1,900 |
Dec 29, 2023 | 5.6000 | 6.3100 | 5.4400 | 5.9000 | 5.9000 | 18,750 |
Dec 28, 2023 | 5.3500 | 5.7000 | 5.1000 | 5.6800 | 5.6800 | 6,150 |
Dec 27, 2023 | 5.1800 | 5.4900 | 5.1800 | 5.4100 | 5.4100 | 8,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |