Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 7.08 | 7.10 | 6.88 | 6.90 | 6.90 | 11,335,920 |
May 14, 2024 | 6.99 | 7.17 | 6.95 | 7.06 | 7.06 | 13,309,600 |
May 13, 2024 | 7.10 | 7.10 | 6.85 | 6.93 | 6.93 | 15,643,509 |
May 10, 2024 | 7.45 | 7.50 | 7.16 | 7.21 | 7.21 | 20,921,266 |
May 09, 2024 | 7.47 | 7.57 | 7.45 | 7.47 | 7.47 | 19,862,409 |
May 08, 2024 | 7.70 | 7.81 | 7.51 | 7.52 | 7.52 | 23,183,100 |
May 07, 2024 | 7.75 | 7.91 | 7.59 | 7.84 | 7.84 | 35,898,171 |
May 06, 2024 | 7.46 | 7.99 | 7.36 | 7.74 | 7.74 | 38,896,556 |
Apr 30, 2024 | 7.50 | 7.61 | 7.25 | 7.35 | 7.35 | 24,913,380 |
Apr 29, 2024 | 7.09 | 7.53 | 7.03 | 7.46 | 7.46 | 35,135,327 |
Apr 26, 2024 | 7.04 | 7.42 | 7.04 | 7.25 | 7.25 | 29,887,761 |
Apr 25, 2024 | 7.23 | 7.32 | 7.12 | 7.15 | 7.15 | 20,248,052 |
Apr 24, 2024 | 6.90 | 7.37 | 6.86 | 7.35 | 7.35 | 31,374,722 |
Apr 23, 2024 | 7.10 | 7.45 | 7.05 | 7.06 | 7.06 | 26,999,550 |
Apr 22, 2024 | 6.89 | 7.08 | 6.58 | 6.92 | 6.92 | 18,564,150 |
Apr 19, 2024 | 7.00 | 7.02 | 6.79 | 6.86 | 6.86 | 16,668,500 |
Apr 18, 2024 | 7.28 | 7.30 | 6.93 | 7.00 | 7.00 | 21,459,270 |
Apr 17, 2024 | 6.77 | 7.18 | 6.77 | 7.17 | 7.17 | 21,745,130 |
Apr 16, 2024 | 7.40 | 7.52 | 6.60 | 6.63 | 6.63 | 31,989,694 |
Apr 15, 2024 | 7.40 | 7.95 | 7.13 | 7.65 | 7.65 | 39,553,615 |
Apr 12, 2024 | 7.43 | 7.74 | 7.40 | 7.61 | 7.61 | 25,255,490 |
Apr 11, 2024 | 7.33 | 7.54 | 7.30 | 7.41 | 7.41 | 18,959,389 |
Apr 10, 2024 | 7.84 | 7.85 | 7.27 | 7.40 | 7.40 | 27,070,570 |
Apr 09, 2024 | 7.80 | 7.99 | 7.77 | 7.86 | 7.86 | 20,569,700 |
Apr 08, 2024 | 8.09 | 8.15 | 7.85 | 7.86 | 7.86 | 23,801,810 |
Apr 03, 2024 | 8.67 | 8.75 | 8.17 | 8.20 | 8.20 | 33,090,501 |
Apr 02, 2024 | 9.05 | 9.05 | 8.63 | 8.77 | 8.77 | 35,802,975 |
Apr 01, 2024 | 9.11 | 9.23 | 8.96 | 9.05 | 9.05 | 44,716,143 |
Mar 29, 2024 | 8.55 | 8.88 | 8.47 | 9.17 | 9.17 | 23,625,040 |
Mar 28, 2024 | 8.29 | 8.76 | 8.23 | 8.62 | 8.62 | 49,317,639 |
Mar 27, 2024 | 8.80 | 8.88 | 8.12 | 8.15 | 8.15 | 57,711,376 |
Mar 26, 2024 | 9.03 | 9.61 | 8.91 | 9.01 | 9.01 | 60,505,732 |
Mar 25, 2024 | 9.90 | 9.90 | 9.11 | 9.15 | 9.15 | 81,808,338 |
Mar 22, 2024 | 9.42 | 10.49 | 9.32 | 10.11 | 10.11 | 115,356,771 |
Mar 21, 2024 | 8.97 | 9.80 | 8.76 | 9.68 | 9.68 | 97,790,492 |
Mar 20, 2024 | 8.94 | 9.38 | 8.86 | 8.97 | 8.97 | 98,128,879 |
Mar 19, 2024 | 7.84 | 9.40 | 7.81 | 8.69 | 8.69 | 93,233,728 |
Mar 18, 2024 | 7.77 | 7.88 | 7.71 | 7.87 | 7.87 | 31,350,800 |
Mar 15, 2024 | 7.47 | 7.96 | 7.34 | 7.90 | 7.90 | 31,030,510 |
Mar 14, 2024 | 7.59 | 7.66 | 7.34 | 7.47 | 7.47 | 21,483,581 |
Mar 13, 2024 | 7.63 | 7.83 | 7.58 | 7.70 | 7.70 | 25,491,619 |
Mar 12, 2024 | 7.60 | 7.74 | 7.51 | 7.63 | 7.63 | 21,524,920 |
Mar 11, 2024 | 7.50 | 7.60 | 7.40 | 7.60 | 7.60 | 19,907,921 |
Mar 08, 2024 | 7.21 | 7.68 | 7.13 | 7.59 | 7.59 | 27,573,329 |
Mar 07, 2024 | 7.50 | 7.50 | 7.15 | 7.17 | 7.17 | 18,705,200 |
Mar 06, 2024 | 7.30 | 7.46 | 7.23 | 7.44 | 7.44 | 15,754,840 |
Mar 05, 2024 | 7.40 | 7.51 | 7.27 | 7.33 | 7.33 | 20,201,000 |
Mar 04, 2024 | 7.42 | 7.71 | 7.20 | 7.57 | 7.57 | 26,582,555 |
Mar 01, 2024 | 7.24 | 7.46 | 7.23 | 7.42 | 7.42 | 22,236,601 |
Feb 29, 2024 | 6.78 | 7.26 | 6.72 | 7.23 | 7.23 | 26,536,447 |
Feb 28, 2024 | 7.94 | 7.94 | 6.79 | 6.82 | 6.82 | 44,870,650 |
Feb 27, 2024 | 7.06 | 7.68 | 6.96 | 7.68 | 7.68 | 38,629,370 |
Feb 26, 2024 | 7.02 | 7.22 | 6.92 | 7.09 | 7.09 | 24,990,330 |
Feb 23, 2024 | 6.72 | 7.12 | 6.72 | 7.09 | 7.09 | 29,812,264 |
Feb 22, 2024 | 6.45 | 6.75 | 6.40 | 6.66 | 6.66 | 20,341,260 |
Feb 21, 2024 | 6.26 | 6.61 | 6.20 | 6.37 | 6.37 | 15,952,411 |
Feb 20, 2024 | 6.30 | 6.44 | 6.09 | 6.34 | 6.34 | 14,358,867 |
Feb 19, 2024 | 5.94 | 6.34 | 5.93 | 6.25 | 6.25 | 18,003,194 |
Feb 08, 2024 | 5.36 | 5.99 | 5.33 | 5.95 | 5.95 | 21,188,991 |
Feb 07, 2024 | 5.42 | 5.60 | 5.23 | 5.35 | 5.35 | 17,130,164 |
Feb 06, 2024 | 5.01 | 5.57 | 4.82 | 5.38 | 5.38 | 19,228,843 |
Feb 05, 2024 | 6.05 | 6.06 | 5.10 | 5.26 | 5.26 | 21,325,340 |
Feb 02, 2024 | 6.64 | 6.76 | 5.82 | 6.11 | 6.11 | 20,702,450 |
Feb 01, 2024 | 6.45 | 6.80 | 6.32 | 6.59 | 6.59 | 15,837,250 |
Jan 31, 2024 | 6.96 | 6.96 | 6.50 | 6.53 | 6.53 | 24,011,120 |
Jan 30, 2024 | 7.34 | 7.47 | 7.12 | 7.14 | 7.14 | 8,715,289 |
Jan 29, 2024 | 7.74 | 7.85 | 7.39 | 7.40 | 7.40 | 8,970,200 |
Jan 26, 2024 | 7.80 | 7.91 | 7.71 | 7.74 | 7.74 | 8,275,644 |
Jan 25, 2024 | 7.52 | 7.84 | 7.43 | 7.84 | 7.84 | 11,590,000 |
Jan 24, 2024 | 7.47 | 7.54 | 7.19 | 7.52 | 7.52 | 9,540,250 |
Jan 23, 2024 | 7.39 | 7.51 | 7.28 | 7.45 | 7.45 | 7,419,700 |
Jan 22, 2024 | 7.91 | 7.92 | 7.30 | 7.37 | 7.37 | 12,759,310 |
Jan 19, 2024 | 8.10 | 8.14 | 7.88 | 7.88 | 7.88 | 7,408,000 |
Jan 18, 2024 | 8.03 | 8.08 | 7.78 | 8.06 | 8.06 | 11,311,000 |
Jan 17, 2024 | 8.25 | 8.27 | 8.03 | 8.04 | 8.04 | 7,004,870 |
Jan 16, 2024 | 8.32 | 8.34 | 8.08 | 8.28 | 8.28 | 9,374,350 |
Jan 15, 2024 | 8.48 | 8.48 | 8.27 | 8.28 | 8.28 | 8,708,030 |
Jan 12, 2024 | 8.58 | 8.62 | 8.45 | 8.49 | 8.49 | 6,389,220 |
Jan 11, 2024 | 8.41 | 8.65 | 8.41 | 8.62 | 8.62 | 9,073,567 |
Jan 10, 2024 | 8.59 | 8.59 | 8.37 | 8.40 | 8.40 | 7,147,040 |
Jan 09, 2024 | 8.43 | 8.62 | 8.43 | 8.53 | 8.53 | 6,663,880 |
Jan 08, 2024 | 8.57 | 8.75 | 8.45 | 8.46 | 8.46 | 6,984,500 |
Jan 05, 2024 | 8.88 | 8.92 | 8.54 | 8.58 | 8.58 | 14,159,220 |
Jan 04, 2024 | 9.03 | 9.08 | 8.91 | 8.91 | 8.91 | 7,494,900 |
Jan 03, 2024 | 9.06 | 9.16 | 8.90 | 9.03 | 9.03 | 9,265,040 |
Jan 02, 2024 | 9.21 | 9.27 | 9.12 | 9.12 | 9.12 | 8,889,794 |
Dec 29, 2023 | 9.15 | 9.23 | 9.04 | 9.23 | 9.23 | 12,168,200 |
Dec 28, 2023 | 8.86 | 9.17 | 8.81 | 9.12 | 9.12 | 11,759,129 |
Dec 27, 2023 | 8.81 | 8.94 | 8.78 | 8.93 | 8.93 | 8,468,700 |
Dec 26, 2023 | 8.95 | 8.98 | 8.74 | 8.76 | 8.76 | 9,580,424 |
Dec 25, 2023 | 8.93 | 9.10 | 8.93 | 8.98 | 8.98 | 6,052,094 |
Dec 22, 2023 | 9.19 | 9.23 | 8.94 | 8.95 | 8.95 | 11,227,100 |
Dec 21, 2023 | 8.98 | 9.22 | 8.87 | 9.18 | 9.18 | 11,352,900 |
Dec 20, 2023 | 9.24 | 9.26 | 8.98 | 9.00 | 9.00 | 11,619,240 |
Dec 19, 2023 | 9.13 | 9.23 | 9.06 | 9.20 | 9.20 | 7,072,680 |
Dec 18, 2023 | 9.22 | 9.22 | 9.05 | 9.08 | 9.08 | 10,559,800 |
Dec 15, 2023 | 9.31 | 9.37 | 9.17 | 9.22 | 9.22 | 12,496,427 |
Dec 14, 2023 | 9.40 | 9.53 | 9.27 | 9.31 | 9.31 | 13,218,300 |
Dec 13, 2023 | 9.64 | 9.64 | 9.34 | 9.34 | 9.34 | 16,574,000 |
Dec 12, 2023 | 9.53 | 9.77 | 9.51 | 9.62 | 9.62 | 14,756,239 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |