Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 4.9500 | 6.1100 | 4.8450 | 4.9100 | 4.9100 | 144,140 |
May 06, 2024 | 4.8800 | 5.2400 | 4.6600 | 4.8800 | 4.8800 | 29,400 |
May 03, 2024 | 4.3200 | 5.5400 | 4.3200 | 4.9400 | 4.9400 | 125,200 |
May 02, 2024 | 4.3700 | 4.6500 | 4.1800 | 4.3300 | 4.3300 | 60,400 |
May 01, 2024 | 4.8000 | 4.8500 | 4.3600 | 4.4900 | 4.4900 | 60,400 |
Apr 30, 2024 | 5.3800 | 5.3800 | 5.0200 | 5.0700 | 5.0700 | 25,900 |
Apr 29, 2024 | 5.2000 | 5.7200 | 5.2000 | 5.3000 | 5.3000 | 43,700 |
Apr 26, 2024 | 5.0400 | 5.5100 | 5.0400 | 5.2300 | 5.2300 | 28,500 |
Apr 25, 2024 | 5.0500 | 5.2400 | 5.0500 | 5.0700 | 5.0700 | 12,500 |
Apr 24, 2024 | 5.1500 | 5.3100 | 4.8300 | 5.1600 | 5.1600 | 51,300 |
Apr 23, 2024 | 5.3800 | 5.9000 | 5.0000 | 5.6800 | 5.6800 | 82,000 |
Apr 22, 2024 | 4.9100 | 5.9500 | 4.9100 | 5.4500 | 5.4500 | 197,900 |
Apr 22, 2024 | 1:18 Stock Split | |||||
Apr 19, 2024 | 6.3000 | 6.4800 | 5.9400 | 6.1200 | 6.1200 | 27,439 |
Apr 18, 2024 | 7.2000 | 7.3800 | 4.8600 | 6.1200 | 6.1200 | 100,056 |
Apr 17, 2024 | 7.5600 | 7.5600 | 6.6600 | 7.2000 | 7.2000 | 6,006 |
Apr 16, 2024 | 7.7400 | 7.7400 | 7.3800 | 7.5600 | 7.5600 | 6,100 |
Apr 15, 2024 | 7.5600 | 7.9200 | 7.2000 | 7.5600 | 7.5600 | 5,756 |
Apr 12, 2024 | 7.0200 | 8.6400 | 6.4800 | 7.9200 | 7.9200 | 44,583 |
Apr 11, 2024 | 6.4800 | 7.0200 | 6.4800 | 6.8400 | 6.8400 | 3,894 |
Apr 10, 2024 | 6.6600 | 7.0200 | 6.3000 | 6.8400 | 6.8400 | 2,261 |
Apr 09, 2024 | 7.2000 | 7.3800 | 6.4800 | 6.6600 | 6.6600 | 19,411 |
Apr 08, 2024 | 7.7400 | 7.7400 | 7.2000 | 7.3800 | 7.3800 | 30,861 |
Apr 05, 2024 | 6.8400 | 7.7400 | 6.8400 | 7.5600 | 7.5600 | 9,439 |
Apr 04, 2024 | 6.8400 | 7.0200 | 6.4800 | 6.8400 | 6.8400 | 3,156 |
Apr 03, 2024 | 6.3000 | 7.0200 | 6.1200 | 6.8400 | 6.8400 | 8,050 |
Apr 02, 2024 | 6.6600 | 6.6600 | 6.3000 | 6.6600 | 6.6600 | 2,617 |
Apr 01, 2024 | 6.1200 | 6.6600 | 6.1200 | 6.6600 | 6.6600 | 1,428 |
Mar 28, 2024 | 6.4800 | 6.6600 | 6.3000 | 6.3000 | 6.3000 | 1,617 |
Mar 27, 2024 | 6.4800 | 6.6600 | 6.1200 | 6.6600 | 6.6600 | 2,500 |
Mar 26, 2024 | 6.4800 | 6.4800 | 6.3000 | 6.3000 | 6.3000 | 2,128 |
Mar 25, 2024 | 6.4800 | 6.4800 | 6.3000 | 6.4800 | 6.4800 | 544 |
Mar 22, 2024 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 1,089 |
Mar 21, 2024 | 6.3000 | 6.6600 | 6.3000 | 6.4800 | 6.4800 | 3,339 |
Mar 20, 2024 | 6.4800 | 6.6600 | 6.3000 | 6.3000 | 6.3000 | 1,483 |
Mar 19, 2024 | 6.3000 | 6.6600 | 6.1200 | 6.3000 | 6.3000 | 5,528 |
Mar 18, 2024 | 6.1200 | 6.6600 | 6.1200 | 6.1200 | 6.1200 | 2,883 |
Mar 15, 2024 | 6.3000 | 6.4800 | 6.1200 | 6.1200 | 6.1200 | 4,161 |
Mar 14, 2024 | 6.8400 | 7.2000 | 6.3000 | 6.3000 | 6.3000 | 3,933 |
Mar 13, 2024 | 7.2000 | 7.2000 | 6.6600 | 6.6600 | 6.6600 | 2,156 |
Mar 12, 2024 | 7.2000 | 7.3800 | 6.8400 | 7.0200 | 7.0200 | 4,489 |
Mar 11, 2024 | 7.2000 | 7.2000 | 7.0200 | 7.2000 | 7.2000 | 3,206 |
Mar 08, 2024 | 7.0200 | 7.2000 | 6.8400 | 7.0200 | 7.0200 | 2,011 |
Mar 07, 2024 | 7.2000 | 7.2000 | 6.8400 | 6.8400 | 6.8400 | 3,772 |
Mar 06, 2024 | 6.8400 | 7.3800 | 6.6600 | 7.2000 | 7.2000 | 4,367 |
Mar 05, 2024 | 7.3800 | 7.3800 | 7.0200 | 7.0200 | 7.0200 | 2,222 |
Mar 04, 2024 | 7.3800 | 7.3800 | 6.8400 | 7.2000 | 7.2000 | 3,800 |
Mar 01, 2024 | 6.4800 | 7.0200 | 6.3000 | 7.0200 | 7.0200 | 11,611 |
Feb 29, 2024 | 6.6600 | 6.6600 | 6.3000 | 6.4800 | 6.4800 | 4,872 |
Feb 28, 2024 | 6.8400 | 6.8400 | 6.3000 | 6.4800 | 6.4800 | 5,956 |
Feb 27, 2024 | 5.5800 | 6.6600 | 5.5800 | 6.4800 | 6.4800 | 7,328 |
Feb 26, 2024 | 5.5800 | 5.9400 | 5.5800 | 5.9400 | 5.9400 | 2,644 |
Feb 23, 2024 | 5.7600 | 5.7600 | 5.4000 | 5.7600 | 5.7600 | 3,894 |
Feb 22, 2024 | 5.9400 | 6.1200 | 5.0400 | 5.7600 | 5.7600 | 15,322 |
Feb 21, 2024 | 5.9400 | 6.1200 | 5.7600 | 6.1200 | 6.1200 | 5,167 |
Feb 20, 2024 | 6.6600 | 6.6600 | 5.7600 | 5.9400 | 5.9400 | 12,483 |
Feb 16, 2024 | 6.3000 | 6.4800 | 6.3000 | 6.4800 | 6.4800 | 3,494 |
Feb 15, 2024 | 6.4800 | 6.6600 | 6.4800 | 6.4800 | 6.4800 | 9,083 |
Feb 14, 2024 | 6.6600 | 6.8400 | 6.3000 | 6.6600 | 6.6600 | 4,978 |
Feb 13, 2024 | 6.8400 | 6.8400 | 6.3000 | 6.4800 | 6.4800 | 5,089 |
Feb 12, 2024 | 6.4800 | 7.2000 | 6.3000 | 6.8400 | 6.8400 | 13,144 |
Feb 09, 2024 | 6.6600 | 6.8400 | 6.3000 | 6.4800 | 6.4800 | 11,567 |
Feb 08, 2024 | 6.3000 | 7.2000 | 6.3000 | 6.4800 | 6.4800 | 13,617 |
Feb 07, 2024 | 6.8400 | 6.8400 | 6.1200 | 6.4800 | 6.4800 | 14,117 |
Feb 06, 2024 | 6.6600 | 7.0200 | 6.3000 | 6.4800 | 6.4800 | 14,583 |
Feb 05, 2024 | 7.0200 | 7.2000 | 6.6600 | 6.6600 | 6.6600 | 12,750 |
Feb 02, 2024 | 7.3800 | 7.5600 | 6.8400 | 7.2000 | 7.2000 | 18,150 |
Feb 01, 2024 | 7.9200 | 7.9200 | 6.6600 | 7.3800 | 7.3800 | 11,272 |
Jan 31, 2024 | 8.1000 | 8.1000 | 7.5600 | 7.5600 | 7.5600 | 24,328 |
Jan 30, 2024 | 8.1000 | 8.2800 | 7.7400 | 8.1000 | 8.1000 | 14,111 |
Jan 29, 2024 | 7.5600 | 8.2800 | 7.5600 | 8.2800 | 8.2800 | 11,439 |
Jan 26, 2024 | 8.1000 | 8.6400 | 7.7400 | 7.7400 | 7.7400 | 29,739 |
Jan 25, 2024 | 8.8200 | 9.3600 | 7.9200 | 8.1000 | 8.1000 | 57,906 |
Jan 24, 2024 | 8.1000 | 8.2800 | 7.7400 | 8.2800 | 8.2800 | 6,322 |
Jan 23, 2024 | 8.1000 | 8.8200 | 7.7400 | 8.2800 | 8.2800 | 9,844 |
Jan 22, 2024 | 9.3600 | 9.5400 | 8.6400 | 9.1800 | 9.1800 | 17,333 |
Jan 19, 2024 | 8.6400 | 9.1800 | 7.5600 | 9.0000 | 9.0000 | 25,833 |
Jan 18, 2024 | 9.3600 | 9.9000 | 7.9200 | 8.6400 | 8.6400 | 100,183 |
Jan 17, 2024 | 10.8000 | 10.8000 | 8.6400 | 8.6400 | 8.6400 | 247,289 |
Jan 16, 2024 | 10.6200 | 10.9800 | 10.0800 | 10.6200 | 10.6200 | 2,150 |
Jan 12, 2024 | 10.9800 | 11.3400 | 9.3600 | 10.2600 | 10.2600 | 3,883 |
Jan 11, 2024 | 11.8800 | 11.8800 | 10.9800 | 10.9800 | 10.9800 | 2,194 |
Jan 10, 2024 | 11.8800 | 12.0600 | 11.1600 | 11.7000 | 11.7000 | 3,006 |
Jan 09, 2024 | 11.3400 | 12.0600 | 11.3400 | 11.5200 | 11.5200 | 2,022 |
Jan 08, 2024 | 11.3400 | 12.0600 | 10.9800 | 11.7000 | 11.7000 | 6,078 |
Jan 05, 2024 | 10.8000 | 11.8800 | 10.8000 | 11.3400 | 11.3400 | 6,811 |
Jan 04, 2024 | 11.1600 | 11.3400 | 10.8000 | 10.9800 | 10.9800 | 6,311 |
Jan 03, 2024 | 11.8800 | 12.0600 | 10.8000 | 11.1600 | 11.1600 | 32,217 |
Jan 02, 2024 | 12.4200 | 13.1400 | 12.4200 | 12.6000 | 12.6000 | 61,972 |
Dec 29, 2023 | 12.9600 | 13.3200 | 12.0600 | 12.9600 | 12.9600 | 25,217 |
Dec 28, 2023 | 13.1400 | 13.1400 | 12.6000 | 12.9600 | 12.9600 | 11,033 |
Dec 27, 2023 | 13.1400 | 13.1400 | 12.7800 | 13.1400 | 13.1400 | 11,600 |
Dec 26, 2023 | 13.3200 | 13.3200 | 12.9600 | 13.1400 | 13.1400 | 1,906 |
Dec 22, 2023 | 13.1400 | 13.1400 | 12.9600 | 13.1400 | 13.1400 | 1,994 |
Dec 21, 2023 | 13.3200 | 13.3200 | 12.6000 | 12.9600 | 12.9600 | 4,339 |
Dec 20, 2023 | 13.8600 | 13.8600 | 12.9600 | 13.3200 | 13.3200 | 4,356 |
Dec 19, 2023 | 13.3200 | 14.0400 | 12.9600 | 13.3200 | 13.3200 | 4,444 |
Dec 18, 2023 | 13.5000 | 13.6800 | 12.7800 | 13.1400 | 13.1400 | 4,467 |
Dec 15, 2023 | 13.3200 | 13.5000 | 12.9600 | 13.1400 | 13.1400 | 9,328 |
Dec 14, 2023 | 13.1400 | 14.2200 | 12.9600 | 13.1400 | 13.1400 | 13,278 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |