Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2024 | 4.8261 | 4.8286 | 4.8082 | 4.8201 | 4.8201 | 9,815,199 |
May 17, 2024 | 4.7254 | 4.7876 | 4.6049 | 4.6924 | 4.6924 | 9,318,700 |
May 16, 2024 | 4.5028 | 4.7608 | 4.4978 | 4.7253 | 4.7253 | 10,349,512 |
May 15, 2024 | 4.6722 | 4.6996 | 4.4863 | 4.5028 | 4.5028 | 11,407,072 |
May 14, 2024 | 4.6585 | 4.7637 | 4.5286 | 4.6722 | 4.6722 | 10,236,391 |
May 13, 2024 | 4.6412 | 4.7269 | 4.6311 | 4.6585 | 4.6585 | 6,563,483 |
May 12, 2024 | 4.6765 | 4.7292 | 4.6312 | 4.6412 | 4.6412 | 6,945,887 |
May 11, 2024 | 4.9159 | 4.9583 | 4.6098 | 4.6765 | 4.6765 | 9,621,184 |
May 10, 2024 | 4.7491 | 4.9280 | 4.7151 | 4.9159 | 4.9159 | 9,124,752 |
May 09, 2024 | 4.8194 | 4.9059 | 4.7158 | 4.7491 | 4.7491 | 12,738,757 |
May 08, 2024 | 4.7525 | 4.8674 | 4.7115 | 4.8194 | 4.8194 | 12,621,606 |
May 07, 2024 | 4.9780 | 5.0906 | 4.7302 | 4.7525 | 4.7525 | 14,343,769 |
May 06, 2024 | 4.9477 | 5.0088 | 4.8588 | 4.9780 | 4.9780 | 10,575,407 |
May 05, 2024 | 4.9894 | 5.0431 | 4.9422 | 4.9477 | 4.9477 | 10,588,079 |
May 04, 2024 | 4.8466 | 5.0598 | 4.8083 | 4.9894 | 4.9894 | 11,740,671 |
May 03, 2024 | 4.8168 | 4.8960 | 4.7106 | 4.8466 | 4.8466 | 11,162,150 |
May 02, 2024 | 4.8187 | 4.8758 | 4.5661 | 4.8168 | 4.8168 | 14,487,370 |
May 01, 2024 | 5.0482 | 5.0854 | 4.6700 | 4.8187 | 4.8187 | 13,637,738 |
Apr 30, 2024 | 5.3801 | 5.4192 | 5.0248 | 5.0482 | 5.0482 | 14,921,048 |
Apr 29, 2024 | 5.3478 | 5.5033 | 5.3458 | 5.3801 | 5.3801 | 9,400,166 |
Apr 28, 2024 | 5.2488 | 5.3873 | 5.1054 | 5.3478 | 5.3478 | 9,705,201 |
Apr 27, 2024 | 5.2317 | 5.2790 | 5.1188 | 5.2488 | 5.2488 | 10,290,726 |
Apr 26, 2024 | 5.2572 | 5.3135 | 5.1067 | 5.2317 | 5.2317 | 10,488,152 |
Apr 25, 2024 | 5.5343 | 5.6329 | 5.2109 | 5.2575 | 5.2575 | 11,889,670 |
Apr 24, 2024 | 5.5071 | 5.5521 | 5.4461 | 5.5343 | 5.5343 | 9,727,709 |
Apr 23, 2024 | 5.4041 | 5.5705 | 5.3749 | 5.5071 | 5.5071 | 10,077,135 |
Apr 22, 2024 | 5.4414 | 5.5323 | 5.3489 | 5.4041 | 5.4041 | 9,828,520 |
Apr 21, 2024 | 5.2739 | 5.5445 | 5.2512 | 5.4414 | 5.4414 | 9,944,938 |
Apr 20, 2024 | 5.2870 | 5.4286 | 4.9459 | 5.2739 | 5.2739 | 11,650,445 |
Apr 19, 2024 | 5.1439 | 5.3312 | 5.0649 | 5.2870 | 5.2870 | 9,526,224 |
Apr 18, 2024 | 5.3631 | 5.4037 | 5.0328 | 5.1439 | 5.1439 | 11,570,254 |
Apr 17, 2024 | 5.3963 | 5.4466 | 5.1499 | 5.3631 | 5.3631 | 11,654,539 |
Apr 16, 2024 | 5.4774 | 5.6907 | 5.2163 | 5.3963 | 5.3963 | 12,781,357 |
Apr 15, 2024 | 5.1352 | 5.5075 | 4.9544 | 5.4774 | 5.4774 | 15,232,573 |
Apr 14, 2024 | 5.7768 | 5.8733 | 4.7179 | 5.1352 | 5.1352 | 21,272,866 |
Apr 13, 2024 | 6.6950 | 6.7606 | 5.4217 | 5.7768 | 5.7768 | 21,505,906 |
Apr 12, 2024 | 6.6876 | 6.8354 | 6.5830 | 6.6950 | 6.6950 | 10,105,601 |
Apr 11, 2024 | 6.5573 | 6.6978 | 6.3307 | 6.6876 | 6.6876 | 12,104,597 |
Apr 10, 2024 | 6.8794 | 6.9101 | 6.5245 | 6.5560 | 6.5560 | 11,710,558 |
Apr 09, 2024 | 6.5211 | 6.9322 | 6.4130 | 6.8794 | 6.8794 | 11,479,851 |
Apr 08, 2024 | 6.3876 | 6.5234 | 6.3637 | 6.5211 | 6.5211 | 10,331,975 |
Apr 07, 2024 | 6.3302 | 6.4716 | 6.3129 | 6.3876 | 6.3876 | 8,065,101 |
Apr 06, 2024 | 6.4278 | 6.4313 | 6.1421 | 6.3302 | 6.3302 | 10,651,581 |
Apr 05, 2024 | 6.2910 | 6.5323 | 6.1486 | 6.4278 | 6.4278 | 12,111,074 |
Apr 04, 2024 | 6.2378 | 6.4632 | 6.0930 | 6.2910 | 6.2910 | 12,306,875 |
Apr 03, 2024 | 6.8293 | 6.8308 | 6.1941 | 6.2378 | 6.2378 | 16,775,983 |
Apr 02, 2024 | 7.0833 | 7.0837 | 6.5843 | 6.8293 | 6.8293 | 16,245,254 |
Apr 01, 2024 | 6.7746 | 7.0924 | 6.7569 | 7.0833 | 7.0833 | 11,902,074 |
Mar 31, 2024 | 6.8258 | 6.9081 | 6.7466 | 6.7746 | 6.7746 | 10,691,564 |
Mar 30, 2024 | 6.9685 | 7.0433 | 6.7893 | 6.8258 | 6.8258 | 12,134,827 |
Mar 29, 2024 | 6.9558 | 7.0698 | 6.8368 | 6.9685 | 6.9685 | 12,084,697 |
Mar 28, 2024 | 7.1152 | 7.2938 | 6.8605 | 6.9558 | 6.9558 | 16,519,212 |
Mar 27, 2024 | 7.0159 | 7.2169 | 6.9734 | 7.1152 | 7.1152 | 14,476,740 |
Mar 26, 2024 | 6.6737 | 7.0968 | 6.6407 | 7.0159 | 7.0159 | 14,903,084 |
Mar 25, 2024 | 6.4430 | 6.6863 | 6.3966 | 6.6737 | 6.6737 | 10,982,624 |
Mar 24, 2024 | 6.4448 | 6.6184 | 6.4123 | 6.4430 | 6.4430 | 11,973,775 |
Mar 23, 2024 | 6.6899 | 6.8296 | 6.2967 | 6.4448 | 6.4448 | 13,611,946 |
Mar 22, 2024 | 6.6650 | 6.7982 | 6.5098 | 6.6899 | 6.6899 | 12,677,642 |
Mar 21, 2024 | 6.0636 | 6.6804 | 5.8419 | 6.6650 | 6.6650 | 17,157,735 |
Mar 20, 2024 | 6.7690 | 6.8104 | 5.9530 | 6.0635 | 6.0635 | 21,580,141 |
Mar 19, 2024 | 7.0467 | 7.1061 | 6.6282 | 6.7690 | 6.7690 | 13,897,293 |
Mar 18, 2024 | 6.8190 | 7.1140 | 6.5290 | 7.0467 | 7.0467 | 14,666,931 |
Mar 17, 2024 | 7.3639 | 7.4248 | 6.7181 | 6.8190 | 6.8190 | 16,862,360 |
Mar 16, 2024 | 7.7922 | 7.9047 | 6.9950 | 7.3639 | 7.3639 | 24,959,962 |
Mar 15, 2024 | 8.1230 | 8.1290 | 7.4131 | 7.7922 | 7.7922 | 21,028,956 |
Mar 14, 2024 | 8.0647 | 8.3152 | 7.9583 | 8.1230 | 8.1230 | 21,172,508 |
Mar 13, 2024 | 8.0142 | 8.1186 | 7.6266 | 8.0647 | 8.0647 | 25,709,896 |
Mar 12, 2024 | 7.6455 | 8.0398 | 7.3560 | 8.0142 | 8.0142 | 20,204,337 |
Mar 11, 2024 | 7.8023 | 7.9226 | 7.4731 | 7.6454 | 7.6454 | 15,934,518 |
Mar 10, 2024 | 7.8329 | 7.9478 | 7.7382 | 7.8023 | 7.8023 | 12,922,507 |
Mar 09, 2024 | 7.8698 | 7.9353 | 7.5481 | 7.8329 | 7.8329 | 17,233,268 |
Mar 08, 2024 | 7.5918 | 7.9644 | 7.4165 | 7.8699 | 7.8699 | 20,789,367 |
Mar 07, 2024 | 6.9537 | 7.6747 | 6.7467 | 7.5918 | 7.5918 | 21,592,334 |
Mar 06, 2024 | 7.2137 | 7.5993 | 6.2532 | 6.9537 | 6.9537 | 31,232,707 |
Mar 05, 2024 | 7.0256 | 7.2315 | 6.9450 | 7.2136 | 7.2136 | 18,421,499 |
Mar 04, 2024 | 7.1173 | 7.1749 | 6.7376 | 7.0257 | 7.0257 | 18,946,632 |
Mar 03, 2024 | 7.0090 | 7.1183 | 6.9656 | 7.1183 | 7.1183 | 14,087,602 |
Mar 02, 2024 | 6.7655 | 7.0423 | 6.7655 | 7.0096 | 7.0096 | 13,059,242 |
Mar 01, 2024 | 6.7923 | 7.0649 | 6.6193 | 6.7659 | 6.7659 | 16,760,206 |
Feb 29, 2024 | 6.5624 | 6.9092 | 6.4111 | 6.7921 | 6.7921 | 20,287,772 |
Feb 28, 2024 | 6.5131 | 6.7118 | 6.4761 | 6.5625 | 6.5625 | 14,741,253 |
Feb 27, 2024 | 6.3941 | 6.5326 | 6.2634 | 6.5131 | 6.5131 | 15,452,635 |
Feb 26, 2024 | 6.2807 | 6.4715 | 6.2592 | 6.3947 | 6.3947 | 14,534,192 |
Feb 25, 2024 | 5.8776 | 6.5008 | 5.7875 | 6.2809 | 6.2809 | 31,124,212 |
Feb 24, 2024 | 5.7473 | 5.9613 | 5.6588 | 5.8767 | 5.8767 | 16,906,426 |
Feb 23, 2024 | 5.6385 | 5.8386 | 5.5278 | 5.7461 | 5.7461 | 10,098,273 |
Feb 22, 2024 | 5.7589 | 5.7856 | 5.4444 | 5.6384 | 5.6384 | 8,561,322 |
Feb 21, 2024 | 5.7839 | 5.8100 | 5.5365 | 5.7596 | 5.7596 | 10,541,216 |
Feb 20, 2024 | 5.6258 | 5.8055 | 5.6043 | 5.7839 | 5.7839 | 13,821,759 |
Feb 19, 2024 | 5.4679 | 5.6518 | 5.4156 | 5.6252 | 5.6252 | 8,270,818 |
Feb 18, 2024 | 5.4461 | 5.4807 | 5.2853 | 5.4680 | 5.4680 | 9,775,381 |
Feb 17, 2024 | 5.4190 | 5.5002 | 5.3295 | 5.4458 | 5.4458 | 8,768,185 |
Feb 16, 2024 | 5.4038 | 5.4879 | 5.3438 | 5.4186 | 5.4186 | 8,729,991 |
Feb 15, 2024 | 5.2631 | 5.4092 | 5.2314 | 5.4040 | 5.4040 | 7,082,497 |
Feb 14, 2024 | 5.2622 | 5.3025 | 5.1667 | 5.2626 | 5.2626 | 7,695,245 |
Feb 13, 2024 | 5.0648 | 5.2666 | 4.9995 | 5.2628 | 5.2628 | 9,133,124 |
Feb 12, 2024 | 5.1040 | 5.1855 | 5.0570 | 5.0643 | 5.0643 | 5,478,839 |
Feb 11, 2024 | 5.0862 | 5.1508 | 5.0141 | 5.1040 | 5.1040 | 6,192,291 |
Feb 10, 2024 | 4.9236 | 5.1082 | 4.9220 | 5.0859 | 5.0859 | 7,359,062 |
Feb 09, 2024 | 4.9403 | 4.9743 | 4.8991 | 4.9239 | 4.9239 | 5,568,086 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |