Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.73 | 7.45 | 5.79 | 6.62 | 6.62 | 43,429,585 |
Apr 29, 2024 | 3.99 | 6.10 | 3.64 | 5.72 | 5.72 | 66,231,700 |
Apr 26, 2024 | 3.14 | 3.55 | 3.08 | 3.16 | 3.16 | 1,144,700 |
Apr 25, 2024 | 3.62 | 3.65 | 3.11 | 3.17 | 3.17 | 1,762,600 |
Apr 24, 2024 | 2.82 | 4.09 | 2.81 | 3.77 | 3.77 | 12,794,400 |
Apr 23, 2024 | 2.56 | 2.84 | 2.51 | 2.73 | 2.73 | 735,000 |
Apr 22, 2024 | 2.61 | 2.64 | 2.36 | 2.55 | 2.55 | 1,064,100 |
Apr 19, 2024 | 2.86 | 2.91 | 2.57 | 2.60 | 2.60 | 903,600 |
Apr 18, 2024 | 2.86 | 3.00 | 2.83 | 2.91 | 2.91 | 691,400 |
Apr 17, 2024 | 3.24 | 3.30 | 2.85 | 2.88 | 2.88 | 1,046,600 |
Apr 16, 2024 | 3.18 | 3.39 | 3.18 | 3.24 | 3.24 | 389,700 |
Apr 15, 2024 | 3.67 | 3.73 | 3.19 | 3.23 | 3.23 | 958,800 |
Apr 12, 2024 | 3.88 | 3.92 | 3.75 | 3.77 | 3.77 | 322,300 |
Apr 11, 2024 | 3.96 | 4.02 | 3.88 | 3.94 | 3.94 | 292,400 |
Apr 10, 2024 | 3.90 | 4.05 | 3.85 | 4.02 | 4.02 | 299,000 |
Apr 09, 2024 | 4.09 | 4.14 | 3.96 | 3.99 | 3.99 | 326,300 |
Apr 08, 2024 | 4.00 | 4.29 | 3.95 | 4.11 | 4.11 | 571,300 |
Apr 05, 2024 | 4.14 | 4.15 | 3.80 | 4.00 | 4.00 | 618,400 |
Apr 04, 2024 | 4.59 | 4.59 | 4.06 | 4.08 | 4.08 | 1,025,300 |
Apr 03, 2024 | 4.62 | 4.70 | 4.44 | 4.48 | 4.48 | 509,000 |
Apr 02, 2024 | 4.94 | 4.96 | 4.62 | 4.66 | 4.66 | 366,100 |
Apr 01, 2024 | 5.14 | 5.25 | 4.63 | 5.00 | 5.00 | 731,500 |
Mar 28, 2024 | 4.39 | 5.59 | 4.37 | 5.20 | 5.20 | 1,997,900 |
Mar 27, 2024 | 4.28 | 4.37 | 4.26 | 4.35 | 4.35 | 227,200 |
Mar 26, 2024 | 4.55 | 4.58 | 4.25 | 4.31 | 4.31 | 545,100 |
Mar 25, 2024 | 4.26 | 4.64 | 4.24 | 4.55 | 4.55 | 787,900 |
Mar 22, 2024 | 4.58 | 4.58 | 4.11 | 4.21 | 4.21 | 824,300 |
Mar 21, 2024 | 4.62 | 5.25 | 4.48 | 4.57 | 4.57 | 1,833,000 |
Mar 20, 2024 | 4.63 | 4.84 | 4.45 | 4.59 | 4.59 | 596,900 |
Mar 19, 2024 | 5.12 | 5.19 | 4.55 | 4.65 | 4.65 | 1,335,300 |
Mar 18, 2024 | 5.54 | 5.54 | 5.13 | 5.16 | 5.16 | 648,100 |
Mar 15, 2024 | 5.76 | 5.76 | 5.48 | 5.50 | 5.50 | 629,900 |
Mar 14, 2024 | 6.40 | 6.44 | 5.65 | 5.72 | 5.72 | 947,200 |
Mar 13, 2024 | 6.50 | 6.69 | 6.38 | 6.40 | 6.40 | 294,500 |
Mar 12, 2024 | 6.71 | 6.75 | 6.51 | 6.55 | 6.55 | 224,600 |
Mar 11, 2024 | 6.80 | 7.00 | 6.67 | 6.73 | 6.73 | 358,600 |
Mar 08, 2024 | 6.74 | 7.11 | 6.71 | 6.82 | 6.82 | 314,300 |
Mar 07, 2024 | 6.39 | 7.39 | 6.38 | 6.77 | 6.77 | 1,045,500 |
Mar 06, 2024 | 6.67 | 7.01 | 6.20 | 6.35 | 6.35 | 585,200 |
Mar 05, 2024 | 6.90 | 6.90 | 6.42 | 6.56 | 6.56 | 658,000 |
Mar 04, 2024 | 7.00 | 7.13 | 6.81 | 6.88 | 6.88 | 460,700 |
Mar 01, 2024 | 7.19 | 7.25 | 6.80 | 7.02 | 7.02 | 468,900 |
Feb 29, 2024 | 7.12 | 7.30 | 6.96 | 7.12 | 7.12 | 538,800 |
Feb 28, 2024 | 7.33 | 7.80 | 6.92 | 7.11 | 7.11 | 880,200 |
Feb 27, 2024 | 7.16 | 7.57 | 7.14 | 7.31 | 7.31 | 428,500 |
Feb 26, 2024 | 7.15 | 7.40 | 7.01 | 7.06 | 7.06 | 461,900 |
Feb 23, 2024 | 7.38 | 7.47 | 7.10 | 7.20 | 7.20 | 471,000 |
Feb 22, 2024 | 8.18 | 8.18 | 7.30 | 7.40 | 7.40 | 690,700 |
Feb 21, 2024 | 8.01 | 8.64 | 7.86 | 8.21 | 8.21 | 584,500 |
Feb 20, 2024 | 9.14 | 9.14 | 7.93 | 8.03 | 8.03 | 790,500 |
Feb 16, 2024 | 7.95 | 9.87 | 7.70 | 9.13 | 9.13 | 2,571,100 |
Feb 15, 2024 | 7.05 | 7.64 | 7.05 | 7.61 | 7.61 | 455,700 |
Feb 14, 2024 | 7.10 | 7.24 | 6.93 | 7.07 | 7.07 | 463,800 |
Feb 13, 2024 | 7.50 | 7.59 | 6.89 | 6.98 | 6.98 | 928,700 |
Feb 12, 2024 | 7.01 | 7.84 | 6.98 | 7.70 | 7.70 | 831,100 |
Feb 09, 2024 | 6.88 | 7.15 | 6.78 | 6.97 | 6.97 | 477,400 |
Feb 08, 2024 | 6.80 | 7.03 | 6.70 | 6.87 | 6.87 | 501,300 |
Feb 07, 2024 | 6.98 | 7.08 | 6.75 | 6.75 | 6.75 | 430,500 |
Feb 06, 2024 | 7.11 | 7.58 | 6.89 | 6.90 | 6.90 | 843,000 |
Feb 05, 2024 | 6.95 | 7.25 | 6.70 | 6.85 | 6.85 | 267,400 |
Feb 02, 2024 | 7.20 | 7.27 | 6.81 | 7.06 | 7.06 | 327,100 |
Feb 01, 2024 | 7.15 | 7.45 | 7.01 | 7.27 | 7.27 | 385,400 |
Jan 31, 2024 | 7.15 | 7.47 | 7.00 | 7.02 | 7.02 | 385,000 |
Jan 30, 2024 | 7.50 | 7.66 | 7.01 | 7.19 | 7.19 | 556,900 |
Jan 29, 2024 | 6.76 | 7.97 | 6.61 | 7.79 | 7.79 | 1,356,500 |
Jan 26, 2024 | 6.85 | 7.07 | 6.53 | 6.68 | 6.68 | 507,700 |
Jan 25, 2024 | 6.39 | 7.48 | 6.39 | 6.86 | 6.86 | 977,700 |
Jan 24, 2024 | 7.05 | 7.06 | 6.36 | 6.61 | 6.61 | 1,160,200 |
Jan 23, 2024 | 7.80 | 7.81 | 7.01 | 7.11 | 7.11 | 1,102,100 |
Jan 22, 2024 | 7.72 | 8.60 | 7.13 | 7.59 | 7.59 | 1,323,600 |
Jan 19, 2024 | 9.04 | 9.05 | 7.58 | 7.82 | 7.82 | 1,498,100 |
Jan 18, 2024 | 10.54 | 10.68 | 8.80 | 8.98 | 8.98 | 840,400 |
Jan 17, 2024 | 10.46 | 11.48 | 10.38 | 10.52 | 10.52 | 539,100 |
Jan 16, 2024 | 11.01 | 12.05 | 10.60 | 11.69 | 11.69 | 581,700 |
Jan 12, 2024 | 12.45 | 12.50 | 11.00 | 11.03 | 11.03 | 633,600 |
Jan 11, 2024 | 13.71 | 13.80 | 12.15 | 12.35 | 12.35 | 597,000 |
Jan 10, 2024 | 14.36 | 14.40 | 13.30 | 13.77 | 13.77 | 729,200 |
Jan 09, 2024 | 12.77 | 14.95 | 12.77 | 14.32 | 14.32 | 1,284,500 |
Jan 08, 2024 | 13.17 | 13.79 | 12.68 | 13.04 | 13.04 | 725,800 |
Jan 05, 2024 | 12.64 | 13.40 | 12.10 | 13.40 | 13.40 | 599,900 |
Jan 04, 2024 | 12.52 | 13.41 | 12.20 | 12.69 | 12.69 | 927,100 |
Jan 03, 2024 | 12.50 | 13.95 | 11.71 | 12.66 | 12.66 | 1,434,500 |
Jan 02, 2024 | 13.58 | 14.20 | 12.07 | 12.86 | 12.86 | 1,407,200 |
Dec 29, 2023 | 15.29 | 17.99 | 13.78 | 14.29 | 14.29 | 4,806,200 |
Dec 28, 2023 | 11.26 | 14.88 | 11.25 | 14.12 | 14.12 | 6,222,900 |
Dec 27, 2023 | 11.08 | 12.00 | 10.35 | 11.00 | 11.00 | 1,915,000 |
Dec 26, 2023 | 10.17 | 11.68 | 9.41 | 11.04 | 11.04 | 5,061,000 |
Dec 22, 2023 | 14.17 | 14.73 | 9.44 | 9.84 | 9.84 | 6,107,200 |
Dec 21, 2023 | 8.00 | 18.70 | 6.95 | 14.25 | 14.25 | 24,908,800 |
Dec 21, 2023 | 1:100 Stock Split | |||||
Dec 20, 2023 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 1,107,096 |
Dec 19, 2023 | 11.00 | 12.00 | 9.00 | 9.00 | 9.00 | 1,962,687 |
Dec 18, 2023 | 14.00 | 15.00 | 10.00 | 11.00 | 11.00 | 1,020,663 |
Dec 15, 2023 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | 840,953 |
Dec 14, 2023 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | 610,912 |
Dec 13, 2023 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 532,834 |
Dec 12, 2023 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 744,832 |
Dec 11, 2023 | 15.00 | 15.00 | 12.00 | 13.00 | 13.00 | 921,451 |
Dec 08, 2023 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | 678,735 |
Dec 07, 2023 | 17.00 | 17.00 | 15.00 | 16.00 | 16.00 | 536,371 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |