Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.0500 | 4.3999 | 4.0000 | 4.1350 | 4.1350 | 88,937 |
Mar 27, 2024 | 4.0200 | 4.1000 | 3.8800 | 4.0600 | 4.0600 | 29,000 |
Mar 26, 2024 | 3.9200 | 4.0860 | 3.8100 | 4.0100 | 4.0100 | 24,000 |
Mar 25, 2024 | 4.5900 | 4.5900 | 3.9750 | 4.0100 | 4.0100 | 76,300 |
Mar 22, 2024 | 4.6400 | 4.8300 | 4.4400 | 4.5600 | 4.5600 | 36,600 |
Mar 21, 2024 | 5.0300 | 5.0400 | 4.4700 | 4.4800 | 4.4800 | 155,100 |
Mar 20, 2024 | 5.4900 | 5.5000 | 4.9900 | 5.1400 | 5.1400 | 101,100 |
Mar 19, 2024 | 5.1700 | 5.3570 | 4.9800 | 5.0300 | 5.0300 | 72,200 |
Mar 18, 2024 | 5.4300 | 5.6040 | 4.8000 | 4.9800 | 4.9800 | 83,900 |
Mar 15, 2024 | 5.0400 | 5.5890 | 4.9300 | 5.4200 | 5.4200 | 138,600 |
Mar 14, 2024 | 4.8800 | 5.1400 | 4.5500 | 5.0400 | 5.0400 | 112,500 |
Mar 13, 2024 | 4.3200 | 5.6590 | 4.2500 | 4.9600 | 4.9600 | 313,300 |
Mar 12, 2024 | 4.4700 | 4.6000 | 4.0500 | 4.0700 | 4.0700 | 106,400 |
Mar 11, 2024 | 5.1700 | 5.3230 | 4.3500 | 4.4000 | 4.4000 | 203,900 |
Mar 08, 2024 | 5.9500 | 6.4900 | 5.1200 | 5.1900 | 5.1900 | 254,800 |
Mar 07, 2024 | 7.6500 | 10.8000 | 6.3400 | 6.6000 | 6.6000 | 3,635,300 |
Mar 06, 2024 | 5.7900 | 6.7500 | 5.3490 | 6.4000 | 6.4000 | 161,200 |
Mar 06, 2024 | 1:44 Stock Split | |||||
Mar 05, 2024 | 6.4240 | 6.4240 | 5.5000 | 5.6760 | 5.6760 | 26,161 |
Mar 04, 2024 | 6.5120 | 6.8200 | 5.7200 | 6.2480 | 6.2480 | 43,432 |
Mar 01, 2024 | 7.4800 | 7.4800 | 6.7320 | 7.2160 | 7.2160 | 10,489 |
Feb 29, 2024 | 6.8200 | 7.9200 | 6.6440 | 7.4800 | 7.4800 | 31,843 |
Feb 28, 2024 | 6.6880 | 7.4800 | 6.6000 | 6.8640 | 6.8640 | 23,223 |
Feb 27, 2024 | 6.4240 | 6.8200 | 5.8960 | 6.5560 | 6.5560 | 8,602 |
Feb 26, 2024 | 6.4240 | 6.4240 | 6.0280 | 6.2920 | 6.2920 | 3,830 |
Feb 23, 2024 | 6.4680 | 6.4680 | 5.5000 | 5.9400 | 5.9400 | 10,620 |
Feb 22, 2024 | 6.5560 | 6.6000 | 5.9840 | 6.1160 | 6.1160 | 6,398 |
Feb 21, 2024 | 6.6880 | 6.7320 | 6.3360 | 6.3800 | 6.3800 | 5,632 |
Feb 20, 2024 | 6.6000 | 6.8200 | 6.1600 | 6.3360 | 6.3360 | 9,523 |
Feb 16, 2024 | 6.9960 | 6.9960 | 6.6000 | 6.7320 | 6.7320 | 3,723 |
Feb 15, 2024 | 6.5560 | 6.9960 | 6.3800 | 6.9080 | 6.9080 | 4,093 |
Feb 14, 2024 | 6.6000 | 7.0400 | 6.4680 | 6.6440 | 6.6440 | 4,936 |
Feb 13, 2024 | 6.7320 | 7.0400 | 6.4240 | 6.6880 | 6.6880 | 7,170 |
Feb 12, 2024 | 7.0400 | 7.0400 | 6.6000 | 6.7760 | 6.7760 | 6,543 |
Feb 09, 2024 | 6.4240 | 7.0840 | 6.2920 | 6.9080 | 6.9080 | 9,316 |
Feb 08, 2024 | 7.0400 | 7.0400 | 6.4240 | 6.4680 | 6.4680 | 6,134 |
Feb 07, 2024 | 7.0400 | 7.1280 | 6.6000 | 6.7320 | 6.7320 | 8,557 |
Feb 06, 2024 | 6.9520 | 7.1280 | 6.5560 | 6.7760 | 6.7760 | 8,916 |
Feb 05, 2024 | 7.0840 | 7.1280 | 6.6000 | 6.7320 | 6.7320 | 7,327 |
Feb 02, 2024 | 6.6880 | 7.0400 | 6.2040 | 7.0400 | 7.0400 | 6,177 |
Feb 01, 2024 | 7.2160 | 7.4800 | 6.6880 | 6.7320 | 6.7320 | 12,166 |
Jan 31, 2024 | 6.6880 | 7.3920 | 6.6880 | 7.1720 | 7.1720 | 9,577 |
Jan 30, 2024 | 6.6880 | 7.0840 | 6.6440 | 6.9520 | 6.9520 | 5,411 |
Jan 29, 2024 | 6.8200 | 7.0400 | 6.3800 | 6.9960 | 6.9960 | 5,116 |
Jan 26, 2024 | 6.9960 | 7.2600 | 6.4680 | 6.6880 | 6.6880 | 10,557 |
Jan 25, 2024 | 6.8200 | 7.2160 | 6.5560 | 6.8200 | 6.8200 | 11,627 |
Jan 24, 2024 | 6.7760 | 7.0400 | 6.4680 | 6.7760 | 6.7760 | 7,016 |
Jan 23, 2024 | 6.6880 | 6.8640 | 6.4680 | 6.5560 | 6.5560 | 5,155 |
Jan 22, 2024 | 7.3040 | 7.5240 | 6.6000 | 6.6880 | 6.6880 | 11,282 |
Jan 19, 2024 | 6.9960 | 7.1720 | 6.6000 | 7.1280 | 7.1280 | 13,925 |
Jan 18, 2024 | 6.8200 | 7.2600 | 6.6000 | 6.7320 | 6.7320 | 3,723 |
Jan 17, 2024 | 6.4680 | 7.2160 | 6.1600 | 6.8640 | 6.8640 | 16,159 |
Jan 16, 2024 | 7.0400 | 7.2160 | 5.9400 | 6.4240 | 6.4240 | 9,770 |
Jan 12, 2024 | 7.3920 | 7.4360 | 6.9960 | 6.9960 | 6.9960 | 4,389 |
Jan 11, 2024 | 7.4800 | 7.4800 | 6.7320 | 6.9960 | 6.9960 | 6,120 |
Jan 10, 2024 | 7.4800 | 7.5240 | 7.0840 | 7.3480 | 7.3480 | 3,364 |
Jan 09, 2024 | 7.4800 | 7.7880 | 7.0840 | 7.4800 | 7.4800 | 6,793 |
Jan 08, 2024 | 7.9200 | 7.9200 | 7.4800 | 7.5240 | 7.5240 | 8,930 |
Jan 05, 2024 | 7.9200 | 7.9200 | 7.4800 | 7.7880 | 7.7880 | 8,661 |
Jan 04, 2024 | 7.6120 | 7.8760 | 7.5680 | 7.7880 | 7.7880 | 3,400 |
Jan 03, 2024 | 7.4800 | 7.9200 | 7.4800 | 7.7000 | 7.7000 | 5,836 |
Jan 02, 2024 | 8.2280 | 8.2280 | 7.7000 | 7.8320 | 7.8320 | 10,170 |
Dec 29, 2023 | 8.2280 | 8.3160 | 7.7440 | 7.9640 | 7.9640 | 9,148 |
Dec 28, 2023 | 8.3600 | 8.6680 | 7.9640 | 8.3160 | 8.3160 | 12,434 |
Dec 27, 2023 | 8.2720 | 8.6680 | 8.0080 | 8.3160 | 8.3160 | 9,936 |
Dec 26, 2023 | 8.0080 | 8.4040 | 7.9640 | 8.3600 | 8.3600 | 8,984 |
Dec 22, 2023 | 8.1400 | 8.6680 | 8.0520 | 8.4040 | 8.4040 | 7,125 |
Dec 21, 2023 | 8.1840 | 8.3160 | 7.7880 | 8.1400 | 8.1400 | 4,950 |
Dec 20, 2023 | 8.2720 | 9.1080 | 8.0080 | 8.1400 | 8.1400 | 20,032 |
Dec 19, 2023 | 7.7880 | 8.4480 | 7.4800 | 8.3600 | 8.3600 | 18,816 |
Dec 18, 2023 | 7.7000 | 7.9200 | 7.5240 | 7.7880 | 7.7880 | 2,507 |
Dec 15, 2023 | 7.7000 | 8.0960 | 7.5240 | 7.5680 | 7.5680 | 9,298 |
Dec 14, 2023 | 7.8320 | 8.0520 | 7.4800 | 7.7440 | 7.7440 | 5,314 |
Dec 13, 2023 | 7.9200 | 8.3600 | 7.4800 | 7.7000 | 7.7000 | 7,184 |
Dec 12, 2023 | 8.5360 | 8.5360 | 7.9200 | 8.1840 | 8.1840 | 6,968 |
Dec 11, 2023 | 8.3160 | 8.7560 | 8.0520 | 8.4480 | 8.4480 | 14,520 |
Dec 08, 2023 | 8.4920 | 8.4920 | 7.9200 | 8.0080 | 8.0080 | 4,466 |
Dec 07, 2023 | 8.3600 | 8.7560 | 7.7000 | 8.4920 | 8.4920 | 10,559 |
Dec 06, 2023 | 8.3600 | 8.8000 | 8.1840 | 8.3600 | 8.3600 | 8,014 |
Dec 05, 2023 | 8.7120 | 8.8000 | 8.3600 | 8.6680 | 8.6680 | 7,818 |
Dec 04, 2023 | 8.3160 | 8.8440 | 8.3160 | 8.7560 | 8.7560 | 6,755 |
Dec 01, 2023 | 8.3600 | 8.5800 | 7.9640 | 8.3600 | 8.3600 | 6,618 |
Nov 30, 2023 | 8.8000 | 8.8000 | 7.9640 | 8.2280 | 8.2280 | 7,468 |
Nov 29, 2023 | 7.8760 | 9.1960 | 7.8760 | 8.7560 | 8.7560 | 11,705 |
Nov 28, 2023 | 8.3600 | 8.5800 | 7.4800 | 7.8760 | 7.8760 | 5,193 |
Nov 27, 2023 | 8.3600 | 8.4920 | 7.7000 | 8.0960 | 8.0960 | 4,923 |
Nov 24, 2023 | 8.4040 | 8.8440 | 7.9200 | 8.4480 | 8.4480 | 4,925 |
Nov 22, 2023 | 8.9760 | 8.9760 | 7.9200 | 8.3600 | 8.3600 | 7,884 |
Nov 21, 2023 | 9.1080 | 9.1960 | 8.4480 | 8.6240 | 8.6240 | 4,450 |
Nov 20, 2023 | 9.1080 | 9.1080 | 8.3600 | 8.8880 | 8.8880 | 7,057 |
Nov 17, 2023 | 8.0080 | 9.5040 | 7.4800 | 8.3600 | 8.3600 | 22,791 |
Nov 16, 2023 | 7.8760 | 8.5800 | 7.4800 | 8.0080 | 8.0080 | 14,702 |
Nov 15, 2023 | 8.4040 | 8.6680 | 7.9200 | 8.1400 | 8.1400 | 7,757 |
Nov 14, 2023 | 8.0960 | 9.2400 | 7.4800 | 8.4040 | 8.4040 | 21,118 |
Nov 13, 2023 | 8.2720 | 8.3600 | 7.2600 | 7.8760 | 7.8760 | 9,782 |
Nov 10, 2023 | 7.8320 | 8.3600 | 6.6880 | 7.7880 | 7.7880 | 35,227 |
Nov 09, 2023 | 10.2520 | 10.9120 | 9.8120 | 10.2520 | 10.2520 | 16,645 |
Nov 08, 2023 | 9.6800 | 11.4400 | 9.5040 | 10.5160 | 10.5160 | 26,775 |
Nov 07, 2023 | 9.8120 | 10.4280 | 9.1080 | 9.6800 | 9.6800 | 16,020 |
Nov 06, 2023 | 11.4400 | 11.6160 | 9.7240 | 9.8120 | 9.8120 | 17,445 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |