Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 8.15 | 8.50 | 8.17 | 8.42 | 8.42 | 14,231,922 |
Apr 30, 2024 | 8.15 | 8.16 | 8.01 | 8.11 | 8.11 | 14,754,198 |
Apr 29, 2024 | 7.94 | 8.14 | 7.75 | 8.09 | 8.09 | 23,079,683 |
Apr 26, 2024 | 7.82 | 7.99 | 7.81 | 7.94 | 7.94 | 13,215,030 |
Apr 25, 2024 | 7.81 | 8.06 | 7.76 | 7.90 | 7.90 | 11,018,700 |
Apr 24, 2024 | 7.74 | 7.86 | 7.69 | 7.82 | 7.82 | 8,369,929 |
Apr 23, 2024 | 7.80 | 7.88 | 7.73 | 7.79 | 7.79 | 7,091,817 |
Apr 22, 2024 | 7.99 | 8.04 | 7.74 | 7.76 | 7.76 | 12,339,463 |
Apr 19, 2024 | 8.16 | 8.31 | 8.03 | 8.05 | 8.05 | 9,105,120 |
Apr 18, 2024 | 8.12 | 8.31 | 7.95 | 8.22 | 8.22 | 13,241,546 |
Apr 17, 2024 | 7.73 | 8.13 | 7.73 | 8.13 | 8.13 | 19,182,615 |
Apr 16, 2024 | 8.30 | 8.30 | 7.53 | 7.56 | 7.56 | 31,837,732 |
Apr 15, 2024 | 9.03 | 9.13 | 8.62 | 8.79 | 8.79 | 11,010,107 |
Apr 12, 2024 | 9.10 | 9.15 | 8.93 | 8.98 | 8.98 | 8,205,222 |
Apr 11, 2024 | 9.11 | 9.24 | 8.96 | 9.09 | 9.09 | 8,620,746 |
Apr 10, 2024 | 9.43 | 9.44 | 9.08 | 9.16 | 9.16 | 10,442,870 |
Apr 09, 2024 | 9.12 | 9.47 | 9.10 | 9.47 | 9.47 | 11,595,774 |
Apr 08, 2024 | 9.38 | 9.43 | 9.10 | 9.12 | 9.12 | 8,929,008 |
Apr 03, 2024 | 9.48 | 9.61 | 9.36 | 9.40 | 9.40 | 10,708,170 |
Apr 02, 2024 | 9.31 | 9.52 | 9.28 | 9.51 | 9.51 | 12,010,378 |
Apr 01, 2024 | 9.22 | 9.48 | 9.22 | 9.36 | 9.36 | 11,225,025 |
Mar 29, 2024 | 9.01 | 9.15 | 8.98 | 9.21 | 9.21 | 5,449,373 |
Mar 28, 2024 | 8.73 | 9.10 | 8.73 | 9.00 | 9.00 | 9,785,819 |
Mar 27, 2024 | 9.10 | 9.23 | 8.76 | 8.76 | 8.76 | 11,242,610 |
Mar 26, 2024 | 8.98 | 9.18 | 8.88 | 9.13 | 9.13 | 13,325,139 |
Mar 25, 2024 | 9.21 | 9.40 | 9.00 | 9.02 | 9.02 | 13,713,722 |
Mar 22, 2024 | 9.62 | 9.62 | 9.30 | 9.33 | 9.33 | 20,381,486 |
Mar 21, 2024 | 9.18 | 9.75 | 9.18 | 9.65 | 9.65 | 30,923,680 |
Mar 20, 2024 | 9.13 | 9.29 | 9.07 | 9.25 | 9.25 | 13,758,437 |
Mar 19, 2024 | 9.17 | 9.24 | 9.10 | 9.12 | 9.12 | 11,952,762 |
Mar 18, 2024 | 9.18 | 9.22 | 9.05 | 9.22 | 9.22 | 14,547,898 |
Mar 15, 2024 | 8.81 | 9.18 | 8.72 | 9.13 | 9.13 | 17,616,459 |
Mar 14, 2024 | 8.96 | 9.03 | 8.71 | 8.84 | 8.84 | 9,193,467 |
Mar 13, 2024 | 9.04 | 9.06 | 8.90 | 8.95 | 8.95 | 9,599,026 |
Mar 12, 2024 | 8.98 | 9.07 | 8.88 | 9.04 | 9.04 | 10,703,941 |
Mar 11, 2024 | 8.75 | 9.03 | 8.75 | 9.01 | 9.01 | 11,328,276 |
Mar 08, 2024 | 8.59 | 8.85 | 8.59 | 8.74 | 8.74 | 6,586,300 |
Mar 07, 2024 | 8.78 | 8.85 | 8.62 | 8.62 | 8.62 | 7,629,294 |
Mar 06, 2024 | 8.60 | 8.88 | 8.59 | 8.76 | 8.76 | 6,390,248 |
Mar 05, 2024 | 8.87 | 8.87 | 8.65 | 8.66 | 8.66 | 8,509,530 |
Mar 04, 2024 | 8.81 | 8.92 | 8.71 | 8.91 | 8.91 | 6,768,400 |
Mar 01, 2024 | 8.74 | 8.86 | 8.68 | 8.83 | 8.83 | 7,607,424 |
Feb 29, 2024 | 8.33 | 8.75 | 8.31 | 8.75 | 8.75 | 10,061,751 |
Feb 28, 2024 | 8.89 | 9.12 | 8.40 | 8.41 | 8.41 | 16,894,633 |
Feb 27, 2024 | 8.69 | 8.89 | 8.60 | 8.87 | 8.87 | 9,465,619 |
Feb 26, 2024 | 8.60 | 8.84 | 8.55 | 8.73 | 8.73 | 11,006,735 |
Feb 23, 2024 | 8.53 | 8.64 | 8.44 | 8.63 | 8.63 | 9,292,578 |
Feb 22, 2024 | 8.38 | 8.58 | 8.35 | 8.48 | 8.48 | 6,907,392 |
Feb 21, 2024 | 8.26 | 8.65 | 8.24 | 8.41 | 8.41 | 9,969,330 |
Feb 20, 2024 | 8.42 | 8.42 | 8.22 | 8.34 | 8.34 | 6,674,771 |
Feb 19, 2024 | 8.51 | 8.57 | 8.32 | 8.42 | 8.42 | 9,477,422 |
Feb 08, 2024 | 8.02 | 8.55 | 8.01 | 8.45 | 8.45 | 12,122,210 |
Feb 07, 2024 | 7.78 | 8.16 | 7.78 | 7.92 | 7.92 | 8,816,026 |
Feb 06, 2024 | 7.28 | 7.90 | 7.03 | 7.83 | 7.83 | 9,067,428 |
Feb 05, 2024 | 7.39 | 7.50 | 6.77 | 7.23 | 7.23 | 13,786,135 |
Feb 02, 2024 | 7.80 | 7.96 | 7.23 | 7.44 | 7.44 | 10,525,843 |
Feb 01, 2024 | 7.78 | 8.01 | 7.67 | 7.79 | 7.79 | 7,386,344 |
Jan 31, 2024 | 8.29 | 8.36 | 7.86 | 7.88 | 7.88 | 9,090,560 |
Jan 30, 2024 | 8.62 | 8.63 | 8.31 | 8.31 | 8.31 | 6,165,560 |
Jan 29, 2024 | 9.00 | 9.07 | 8.60 | 8.62 | 8.62 | 9,189,921 |
Jan 26, 2024 | 9.10 | 9.20 | 8.96 | 8.97 | 8.97 | 7,930,910 |
Jan 25, 2024 | 8.88 | 9.18 | 8.83 | 9.16 | 9.16 | 8,561,317 |
Jan 24, 2024 | 8.85 | 8.94 | 8.58 | 8.91 | 8.91 | 7,263,174 |
Jan 23, 2024 | 8.71 | 8.97 | 8.60 | 8.85 | 8.85 | 8,038,981 |
Jan 22, 2024 | 9.34 | 9.34 | 8.65 | 8.80 | 8.80 | 15,997,443 |
Jan 19, 2024 | 9.50 | 9.71 | 9.30 | 9.45 | 9.45 | 14,369,484 |
Jan 18, 2024 | 9.25 | 9.60 | 9.10 | 9.55 | 9.55 | 17,326,902 |
Jan 17, 2024 | 9.40 | 9.72 | 9.37 | 9.45 | 9.45 | 17,605,735 |
Jan 16, 2024 | 9.40 | 9.76 | 9.27 | 9.48 | 9.48 | 11,501,763 |
Jan 15, 2024 | 9.39 | 9.46 | 9.25 | 9.35 | 9.35 | 5,025,003 |
Jan 12, 2024 | 9.53 | 9.71 | 9.40 | 9.41 | 9.41 | 9,064,369 |
Jan 11, 2024 | 9.30 | 9.54 | 9.23 | 9.48 | 9.48 | 8,943,300 |
Jan 10, 2024 | 9.38 | 9.49 | 9.16 | 9.30 | 9.30 | 7,098,820 |
Jan 09, 2024 | 9.38 | 9.56 | 9.31 | 9.36 | 9.36 | 6,955,490 |
Jan 08, 2024 | 9.54 | 9.61 | 9.32 | 9.33 | 9.33 | 7,025,400 |
Jan 05, 2024 | 9.70 | 9.84 | 9.50 | 9.54 | 9.54 | 7,723,673 |
Jan 04, 2024 | 9.87 | 9.91 | 9.66 | 9.71 | 9.71 | 6,736,330 |
Jan 03, 2024 | 9.96 | 10.00 | 9.79 | 9.88 | 9.88 | 6,464,951 |
Jan 02, 2024 | 10.03 | 10.08 | 9.96 | 9.96 | 9.96 | 6,986,760 |
Dec 29, 2023 | 9.99 | 10.05 | 9.88 | 10.02 | 10.02 | 9,934,080 |
Dec 28, 2023 | 9.38 | 10.00 | 9.36 | 9.96 | 9.96 | 15,642,598 |
Dec 27, 2023 | 9.36 | 9.46 | 9.29 | 9.42 | 9.42 | 4,196,183 |
Dec 26, 2023 | 9.55 | 9.57 | 9.32 | 9.35 | 9.35 | 6,106,980 |
Dec 25, 2023 | 9.65 | 9.70 | 9.49 | 9.54 | 9.54 | 6,290,264 |
Dec 22, 2023 | 9.74 | 9.85 | 9.61 | 9.67 | 9.67 | 6,677,340 |
Dec 21, 2023 | 9.62 | 9.78 | 9.48 | 9.74 | 9.74 | 9,512,880 |
Dec 20, 2023 | 9.81 | 9.86 | 9.65 | 9.66 | 9.66 | 4,935,210 |
Dec 19, 2023 | 9.90 | 9.93 | 9.78 | 9.82 | 9.82 | 5,065,251 |
Dec 18, 2023 | 9.91 | 9.95 | 9.76 | 9.82 | 9.82 | 7,357,592 |
Dec 15, 2023 | 9.97 | 10.08 | 9.94 | 9.96 | 9.96 | 5,213,653 |
Dec 14, 2023 | 10.10 | 10.16 | 9.97 | 9.99 | 9.99 | 5,738,500 |
Dec 13, 2023 | 10.19 | 10.21 | 10.01 | 10.01 | 10.01 | 6,616,520 |
Dec 12, 2023 | 10.24 | 10.29 | 10.15 | 10.20 | 10.20 | 5,342,550 |
Dec 11, 2023 | 10.12 | 10.28 | 10.01 | 10.25 | 10.25 | 6,399,810 |
Dec 08, 2023 | 10.23 | 10.33 | 10.16 | 10.16 | 10.16 | 6,426,090 |
Dec 07, 2023 | 10.32 | 10.34 | 10.15 | 10.24 | 10.24 | 7,392,210 |
Dec 06, 2023 | 10.30 | 10.63 | 10.21 | 10.38 | 10.38 | 11,001,630 |
Dec 05, 2023 | 10.59 | 10.59 | 10.17 | 10.17 | 10.17 | 8,793,430 |
Dec 04, 2023 | 10.50 | 10.67 | 10.48 | 10.52 | 10.52 | 7,125,768 |
Dec 01, 2023 | 10.49 | 10.49 | 10.33 | 10.45 | 10.45 | 7,957,650 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |