Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 9.60 | 9.80 | 9.50 | 9.56 | 9.56 | 22,110,383 |
May 14, 2024 | 9.66 | 9.72 | 9.48 | 9.59 | 9.59 | 18,488,542 |
May 13, 2024 | 9.53 | 9.74 | 9.41 | 9.64 | 9.64 | 22,387,778 |
May 10, 2024 | 9.67 | 9.74 | 9.52 | 9.55 | 9.55 | 19,632,362 |
May 09, 2024 | 9.26 | 9.67 | 9.25 | 9.66 | 9.66 | 27,668,244 |
May 08, 2024 | 9.39 | 9.44 | 9.25 | 9.32 | 9.32 | 17,196,812 |
May 07, 2024 | 9.32 | 9.44 | 9.14 | 9.43 | 9.43 | 34,880,234 |
May 06, 2024 | 9.07 | 9.32 | 8.71 | 9.28 | 9.28 | 50,897,610 |
Apr 30, 2024 | 9.03 | 9.24 | 8.91 | 9.07 | 9.07 | 43,286,602 |
Apr 29, 2024 | 9.03 | 9.17 | 8.95 | 9.04 | 9.04 | 30,739,539 |
Apr 26, 2024 | 9.20 | 9.27 | 8.87 | 9.07 | 9.07 | 47,930,783 |
Apr 25, 2024 | 9.09 | 9.24 | 9.00 | 9.22 | 9.22 | 25,188,030 |
Apr 24, 2024 | 9.15 | 9.21 | 8.97 | 9.08 | 9.08 | 25,515,553 |
Apr 23, 2024 | 9.16 | 9.26 | 9.05 | 9.12 | 9.12 | 26,441,291 |
Apr 22, 2024 | 9.78 | 9.78 | 9.16 | 9.22 | 9.22 | 46,963,193 |
Apr 19, 2024 | 9.58 | 9.92 | 9.56 | 9.78 | 9.78 | 34,247,452 |
Apr 18, 2024 | 9.70 | 9.77 | 9.56 | 9.62 | 9.62 | 26,071,675 |
Apr 17, 2024 | 9.65 | 9.78 | 9.55 | 9.74 | 9.74 | 33,629,580 |
Apr 16, 2024 | 9.71 | 9.86 | 9.61 | 9.66 | 9.66 | 34,463,724 |
Apr 15, 2024 | 9.50 | 9.88 | 9.45 | 9.78 | 9.78 | 35,758,696 |
Apr 12, 2024 | 9.55 | 9.64 | 9.46 | 9.50 | 9.50 | 22,685,405 |
Apr 11, 2024 | 9.19 | 9.66 | 9.14 | 9.56 | 9.56 | 38,052,632 |
Apr 10, 2024 | 9.16 | 9.35 | 9.13 | 9.23 | 9.23 | 23,031,840 |
Apr 09, 2024 | 9.51 | 9.54 | 9.08 | 9.20 | 9.20 | 34,193,317 |
Apr 08, 2024 | 9.54 | 9.72 | 9.49 | 9.50 | 9.50 | 30,981,747 |
Apr 03, 2024 | 9.64 | 9.80 | 9.38 | 9.61 | 9.61 | 51,945,477 |
Apr 02, 2024 | 9.50 | 9.65 | 9.46 | 9.59 | 9.59 | 28,340,482 |
Apr 01, 2024 | 9.58 | 9.67 | 9.45 | 9.48 | 9.48 | 31,852,239 |
Mar 29, 2024 | 9.16 | 9.43 | 9.12 | 9.57 | 9.57 | 21,532,822 |
Mar 28, 2024 | 8.95 | 9.18 | 8.82 | 9.12 | 9.12 | 28,634,058 |
Mar 27, 2024 | 8.98 | 9.11 | 8.95 | 8.96 | 8.96 | 17,980,162 |
Mar 26, 2024 | 9.07 | 9.12 | 8.97 | 9.02 | 9.02 | 13,451,009 |
Mar 25, 2024 | 8.91 | 9.27 | 8.85 | 9.09 | 9.09 | 28,232,822 |
Mar 22, 2024 | 9.14 | 9.14 | 8.88 | 8.92 | 8.92 | 26,824,195 |
Mar 21, 2024 | 9.12 | 9.24 | 9.09 | 9.13 | 9.13 | 22,696,141 |
Mar 20, 2024 | 8.90 | 9.18 | 8.86 | 9.10 | 9.10 | 34,940,717 |
Mar 19, 2024 | 8.90 | 9.05 | 8.83 | 8.91 | 8.91 | 33,040,997 |
Mar 18, 2024 | 8.74 | 8.94 | 8.52 | 8.91 | 8.91 | 38,109,362 |
Mar 15, 2024 | 8.66 | 8.78 | 8.58 | 8.74 | 8.74 | 29,571,966 |
Mar 14, 2024 | 8.46 | 8.76 | 8.38 | 8.67 | 8.67 | 45,952,455 |
Mar 13, 2024 | 8.59 | 8.59 | 8.16 | 8.51 | 8.51 | 73,150,513 |
Mar 12, 2024 | 9.13 | 9.18 | 8.47 | 8.58 | 8.58 | 75,995,706 |
Mar 11, 2024 | 9.53 | 9.72 | 9.00 | 9.15 | 9.15 | 52,042,582 |
Mar 08, 2024 | 9.21 | 9.46 | 9.17 | 9.44 | 9.44 | 34,658,968 |
Mar 07, 2024 | 9.33 | 9.51 | 9.14 | 9.19 | 9.19 | 43,954,662 |
Mar 06, 2024 | 9.30 | 9.45 | 9.27 | 9.34 | 9.34 | 38,814,156 |
Mar 05, 2024 | 9.30 | 9.45 | 9.17 | 9.31 | 9.31 | 47,014,167 |
Mar 04, 2024 | 9.36 | 9.57 | 9.26 | 9.34 | 9.34 | 40,363,543 |
Mar 01, 2024 | 8.97 | 9.50 | 8.86 | 9.44 | 9.44 | 76,484,398 |
Feb 29, 2024 | 8.55 | 8.98 | 8.53 | 8.95 | 8.95 | 43,357,212 |
Feb 28, 2024 | 8.57 | 8.88 | 8.46 | 8.62 | 8.62 | 40,220,931 |
Feb 27, 2024 | 8.52 | 8.69 | 8.50 | 8.60 | 8.60 | 24,325,627 |
Feb 26, 2024 | 8.79 | 8.82 | 8.49 | 8.55 | 8.55 | 30,192,884 |
Feb 23, 2024 | 8.76 | 8.87 | 8.53 | 8.83 | 8.83 | 31,001,226 |
Feb 22, 2024 | 8.70 | 8.83 | 8.60 | 8.75 | 8.75 | 20,616,475 |
Feb 21, 2024 | 8.87 | 8.99 | 8.73 | 8.76 | 8.76 | 24,522,665 |
Feb 20, 2024 | 8.70 | 9.04 | 8.59 | 8.88 | 8.88 | 39,106,655 |
Feb 19, 2024 | 8.80 | 8.83 | 8.40 | 8.68 | 8.68 | 43,289,302 |
Feb 08, 2024 | 8.69 | 9.02 | 8.68 | 8.78 | 8.78 | 53,132,238 |
Feb 07, 2024 | 8.55 | 8.72 | 8.55 | 8.70 | 8.70 | 47,353,931 |
Feb 06, 2024 | 8.19 | 8.68 | 8.15 | 8.64 | 8.64 | 48,406,137 |
Feb 05, 2024 | 8.12 | 8.41 | 7.94 | 8.27 | 8.27 | 43,025,401 |
Feb 02, 2024 | 7.93 | 8.20 | 7.77 | 8.16 | 8.16 | 34,827,555 |
Feb 01, 2024 | 7.96 | 8.10 | 7.90 | 7.94 | 7.94 | 22,976,961 |
Jan 31, 2024 | 7.86 | 8.13 | 7.84 | 7.99 | 7.99 | 35,736,469 |
Jan 30, 2024 | 8.23 | 8.28 | 8.00 | 8.04 | 8.04 | 23,367,939 |
Jan 29, 2024 | 8.38 | 8.40 | 8.19 | 8.26 | 8.26 | 27,113,071 |
Jan 26, 2024 | 8.59 | 8.65 | 8.32 | 8.36 | 8.36 | 48,610,018 |
Jan 25, 2024 | 8.17 | 8.55 | 8.13 | 8.53 | 8.53 | 54,854,809 |
Jan 24, 2024 | 7.88 | 8.20 | 7.88 | 8.17 | 8.17 | 32,450,663 |
Jan 23, 2024 | 7.76 | 7.96 | 7.72 | 7.87 | 7.87 | 24,088,140 |
Jan 22, 2024 | 8.04 | 8.06 | 7.80 | 7.80 | 7.80 | 25,518,370 |
Jan 19, 2024 | 8.10 | 8.14 | 8.00 | 8.04 | 8.04 | 13,359,638 |
Jan 18, 2024 | 8.10 | 8.13 | 7.86 | 8.09 | 8.09 | 28,707,395 |
Jan 17, 2024 | 8.27 | 8.31 | 8.15 | 8.15 | 8.15 | 28,671,470 |
Jan 16, 2024 | 8.33 | 8.38 | 8.20 | 8.27 | 8.27 | 28,549,830 |
Jan 15, 2024 | 8.34 | 8.44 | 8.26 | 8.36 | 8.36 | 26,707,810 |
Jan 12, 2024 | 8.28 | 8.50 | 8.25 | 8.35 | 8.35 | 36,830,219 |
Jan 11, 2024 | 8.04 | 8.42 | 8.03 | 8.29 | 8.29 | 62,487,206 |
Jan 10, 2024 | 8.02 | 8.12 | 7.97 | 8.07 | 8.07 | 29,644,359 |
Jan 09, 2024 | 7.75 | 8.08 | 7.74 | 8.05 | 8.05 | 29,597,250 |
Jan 08, 2024 | 7.96 | 8.08 | 7.78 | 7.81 | 7.81 | 28,322,067 |
Jan 05, 2024 | 7.90 | 8.32 | 7.87 | 7.95 | 7.95 | 43,210,736 |
Jan 04, 2024 | 7.90 | 7.94 | 7.80 | 7.89 | 7.89 | 15,411,927 |
Jan 03, 2024 | 7.79 | 7.97 | 7.76 | 7.91 | 7.91 | 18,726,088 |
Jan 02, 2024 | 7.65 | 7.93 | 7.64 | 7.83 | 7.83 | 23,400,538 |
Dec 29, 2023 | 7.63 | 7.74 | 7.62 | 7.65 | 7.65 | 11,915,252 |
Dec 28, 2023 | 7.74 | 7.80 | 7.67 | 7.69 | 7.69 | 14,604,980 |
Dec 27, 2023 | 7.70 | 7.78 | 7.65 | 7.74 | 7.74 | 9,754,590 |
Dec 26, 2023 | 7.77 | 7.77 | 7.66 | 7.71 | 7.71 | 9,983,231 |
Dec 25, 2023 | 7.77 | 7.78 | 7.57 | 7.75 | 7.75 | 16,754,285 |
Dec 22, 2023 | 7.78 | 7.89 | 7.72 | 7.76 | 7.76 | 16,817,310 |
Dec 21, 2023 | 7.70 | 7.80 | 7.61 | 7.77 | 7.77 | 14,123,701 |
Dec 20, 2023 | 7.81 | 7.91 | 7.71 | 7.73 | 7.73 | 12,633,720 |
Dec 19, 2023 | 7.73 | 7.80 | 7.69 | 7.79 | 7.79 | 15,309,658 |
Dec 18, 2023 | 7.76 | 7.86 | 7.70 | 7.74 | 7.74 | 13,906,008 |
Dec 15, 2023 | 7.80 | 7.87 | 7.74 | 7.76 | 7.76 | 14,417,910 |
Dec 14, 2023 | 7.91 | 7.91 | 7.81 | 7.82 | 7.82 | 10,263,269 |
Dec 13, 2023 | 7.91 | 7.93 | 7.85 | 7.87 | 7.87 | 9,486,880 |
Dec 12, 2023 | 7.93 | 7.96 | 7.84 | 7.94 | 7.94 | 11,563,512 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |