Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 8.36 | 8.70 | 8.32 | 8.46 | 8.46 | 5,614,292 |
May 14, 2024 | 8.51 | 8.63 | 8.34 | 8.37 | 8.37 | 5,803,146 |
May 13, 2024 | 8.67 | 9.37 | 8.45 | 8.57 | 8.57 | 9,677,100 |
May 10, 2024 | 8.47 | 8.78 | 8.36 | 8.69 | 8.69 | 5,815,654 |
May 09, 2024 | 8.53 | 8.60 | 8.38 | 8.51 | 8.51 | 3,148,208 |
May 08, 2024 | 8.67 | 8.67 | 8.32 | 8.38 | 8.38 | 4,137,104 |
May 07, 2024 | 8.59 | 8.77 | 8.40 | 8.72 | 8.72 | 4,759,954 |
May 06, 2024 | 8.65 | 8.85 | 8.53 | 8.64 | 8.64 | 5,261,531 |
Apr 30, 2024 | 9.03 | 9.26 | 8.44 | 8.53 | 8.53 | 8,246,847 |
Apr 29, 2024 | 8.56 | 9.26 | 8.51 | 9.06 | 9.06 | 10,944,062 |
Apr 26, 2024 | 9.31 | 9.55 | 8.80 | 8.83 | 8.83 | 14,073,455 |
Apr 25, 2024 | 9.00 | 9.60 | 8.68 | 9.05 | 9.05 | 13,555,354 |
Apr 24, 2024 | 7.69 | 8.40 | 7.66 | 8.30 | 8.30 | 7,999,598 |
Apr 23, 2024 | 7.75 | 8.15 | 7.69 | 7.82 | 7.82 | 5,368,087 |
Apr 22, 2024 | 7.77 | 8.14 | 7.38 | 7.87 | 7.87 | 6,629,899 |
Apr 19, 2024 | 7.61 | 8.52 | 7.21 | 8.12 | 8.12 | 6,942,373 |
Apr 18, 2024 | 7.49 | 8.05 | 7.16 | 7.77 | 7.77 | 4,871,388 |
Apr 17, 2024 | 6.74 | 7.47 | 6.74 | 7.46 | 7.46 | 3,154,112 |
Apr 16, 2024 | 7.31 | 7.32 | 6.65 | 6.68 | 6.68 | 3,085,250 |
Apr 15, 2024 | 7.81 | 7.97 | 7.16 | 7.31 | 7.31 | 3,951,442 |
Apr 12, 2024 | 8.09 | 8.24 | 7.94 | 8.00 | 8.00 | 1,832,488 |
Apr 11, 2024 | 8.07 | 8.23 | 7.81 | 8.10 | 8.10 | 2,088,250 |
Apr 10, 2024 | 8.35 | 8.35 | 7.90 | 8.05 | 8.05 | 3,047,132 |
Apr 09, 2024 | 8.29 | 8.33 | 8.12 | 8.32 | 8.32 | 3,222,300 |
Apr 08, 2024 | 9.13 | 9.13 | 8.00 | 8.29 | 8.29 | 5,379,882 |
Apr 03, 2024 | 9.06 | 9.25 | 8.94 | 9.25 | 9.25 | 2,608,532 |
Apr 02, 2024 | 9.24 | 9.42 | 9.03 | 9.06 | 9.06 | 3,008,932 |
Apr 01, 2024 | 8.67 | 8.95 | 8.66 | 8.90 | 8.90 | 2,449,950 |
Mar 29, 2024 | 8.56 | 8.66 | 8.50 | 8.66 | 8.66 | 1,357,300 |
Mar 28, 2024 | 8.33 | 8.59 | 8.33 | 8.50 | 8.50 | 2,604,834 |
Mar 27, 2024 | 8.67 | 8.67 | 8.30 | 8.33 | 8.33 | 1,793,250 |
Mar 26, 2024 | 8.62 | 8.74 | 8.41 | 8.60 | 8.60 | 2,302,350 |
Mar 25, 2024 | 8.77 | 8.86 | 8.50 | 8.59 | 8.59 | 2,603,450 |
Mar 22, 2024 | 8.99 | 9.07 | 8.73 | 8.84 | 8.84 | 1,820,250 |
Mar 21, 2024 | 8.98 | 9.17 | 8.77 | 8.99 | 8.99 | 2,756,450 |
Mar 20, 2024 | 8.60 | 8.95 | 8.51 | 8.94 | 8.94 | 2,329,250 |
Mar 19, 2024 | 8.68 | 8.87 | 8.56 | 8.66 | 8.66 | 2,701,500 |
Mar 18, 2024 | 8.49 | 8.64 | 8.37 | 8.64 | 8.64 | 2,342,250 |
Mar 15, 2024 | 8.20 | 8.38 | 8.20 | 8.36 | 8.36 | 2,209,000 |
Mar 14, 2024 | 8.26 | 8.39 | 8.13 | 8.27 | 8.27 | 1,863,388 |
Mar 13, 2024 | 8.32 | 8.39 | 8.12 | 8.28 | 8.28 | 2,181,901 |
Mar 12, 2024 | 8.13 | 8.38 | 8.10 | 8.31 | 8.31 | 2,378,488 |
Mar 11, 2024 | 7.96 | 8.17 | 7.96 | 8.14 | 8.14 | 2,116,800 |
Mar 08, 2024 | 7.84 | 8.06 | 7.77 | 7.97 | 7.97 | 2,381,900 |
Mar 07, 2024 | 7.75 | 8.10 | 7.70 | 7.84 | 7.84 | 3,052,900 |
Mar 06, 2024 | 7.62 | 7.89 | 7.51 | 7.75 | 7.75 | 2,116,846 |
Mar 05, 2024 | 7.91 | 7.95 | 7.58 | 7.63 | 7.63 | 3,150,100 |
Mar 04, 2024 | 8.08 | 8.16 | 7.75 | 7.93 | 7.93 | 2,679,500 |
Mar 01, 2024 | 8.10 | 8.16 | 7.90 | 8.05 | 8.05 | 2,990,000 |
Feb 29, 2024 | 7.68 | 8.10 | 7.63 | 8.09 | 8.09 | 4,900,750 |
Feb 28, 2024 | 8.65 | 8.90 | 7.70 | 7.77 | 7.77 | 7,682,588 |
Feb 27, 2024 | 8.42 | 8.74 | 8.28 | 8.66 | 8.66 | 3,998,650 |
Feb 26, 2024 | 8.52 | 8.81 | 8.32 | 8.43 | 8.43 | 7,090,296 |
Feb 23, 2024 | 7.76 | 8.85 | 7.69 | 8.56 | 8.56 | 8,664,882 |
Feb 22, 2024 | 7.39 | 7.75 | 7.38 | 7.71 | 7.71 | 4,841,550 |
Feb 21, 2024 | 6.96 | 7.67 | 6.86 | 7.56 | 7.56 | 6,488,045 |
Feb 20, 2024 | 6.95 | 7.06 | 6.68 | 7.03 | 7.03 | 5,948,500 |
Feb 19, 2024 | 6.80 | 7.22 | 6.66 | 6.91 | 6.91 | 9,593,443 |
Feb 08, 2024 | 5.37 | 6.53 | 5.22 | 6.53 | 6.53 | 11,328,952 |
Feb 07, 2024 | 6.42 | 6.42 | 5.32 | 5.44 | 5.44 | 9,496,950 |
Feb 06, 2024 | 6.47 | 6.66 | 5.73 | 6.33 | 6.33 | 9,332,950 |
Feb 05, 2024 | 7.84 | 7.86 | 6.41 | 6.72 | 6.72 | 8,622,098 |
Feb 02, 2024 | 8.38 | 8.68 | 7.65 | 7.91 | 7.91 | 5,652,250 |
Feb 01, 2024 | 8.85 | 9.00 | 8.40 | 8.55 | 8.55 | 5,497,550 |
Jan 31, 2024 | 9.48 | 9.71 | 9.01 | 9.02 | 9.02 | 5,023,171 |
Jan 30, 2024 | 10.81 | 10.81 | 9.69 | 9.78 | 9.78 | 5,717,111 |
Jan 29, 2024 | 10.36 | 10.52 | 9.93 | 9.97 | 9.97 | 3,215,000 |
Jan 26, 2024 | 10.23 | 10.56 | 10.16 | 10.41 | 10.41 | 2,555,450 |
Jan 25, 2024 | 9.54 | 10.19 | 9.51 | 10.18 | 10.18 | 3,109,000 |
Jan 24, 2024 | 9.36 | 9.67 | 9.18 | 9.49 | 9.49 | 3,900,800 |
Jan 23, 2024 | 9.64 | 9.67 | 9.18 | 9.36 | 9.36 | 4,018,150 |
Jan 22, 2024 | 10.40 | 10.40 | 9.55 | 9.62 | 9.62 | 3,598,700 |
Jan 19, 2024 | 10.73 | 10.79 | 10.33 | 10.35 | 10.35 | 3,411,250 |
Jan 18, 2024 | 10.84 | 10.99 | 10.38 | 10.68 | 10.68 | 3,809,150 |
Jan 17, 2024 | 11.29 | 11.29 | 10.84 | 10.84 | 10.84 | 2,315,462 |
Jan 16, 2024 | 11.23 | 11.35 | 11.02 | 11.19 | 11.19 | 1,947,900 |
Jan 15, 2024 | 11.12 | 11.40 | 11.02 | 11.20 | 11.20 | 1,616,050 |
Jan 12, 2024 | 11.13 | 11.41 | 11.13 | 11.16 | 11.16 | 1,899,750 |
Jan 11, 2024 | 11.10 | 11.30 | 11.01 | 11.14 | 11.14 | 1,741,750 |
Jan 10, 2024 | 11.29 | 11.36 | 11.06 | 11.13 | 11.13 | 1,794,650 |
Jan 09, 2024 | 11.23 | 11.57 | 11.18 | 11.31 | 11.31 | 2,179,000 |
Jan 08, 2024 | 11.43 | 11.58 | 11.26 | 11.30 | 11.30 | 1,588,200 |
Jan 05, 2024 | 11.62 | 11.62 | 11.25 | 11.32 | 11.32 | 1,793,350 |
Jan 04, 2024 | 11.55 | 11.66 | 11.47 | 11.61 | 11.61 | 1,972,650 |
Jan 03, 2024 | 11.64 | 11.74 | 11.41 | 11.46 | 11.46 | 2,749,900 |
Jan 02, 2024 | 11.49 | 11.82 | 11.49 | 11.64 | 11.64 | 3,101,800 |
Dec 29, 2023 | 11.19 | 11.49 | 11.15 | 11.49 | 11.49 | 1,686,421 |
Dec 28, 2023 | 11.26 | 11.36 | 11.06 | 11.11 | 11.11 | 1,779,119 |
Dec 27, 2023 | 11.21 | 11.35 | 11.04 | 11.24 | 11.24 | 972,400 |
Dec 26, 2023 | 11.25 | 11.31 | 11.07 | 11.16 | 11.16 | 1,235,850 |
Dec 25, 2023 | 11.40 | 11.43 | 11.13 | 11.22 | 11.22 | 2,087,600 |
Dec 22, 2023 | 11.61 | 11.73 | 11.36 | 11.43 | 11.43 | 2,128,850 |
Dec 21, 2023 | 11.50 | 11.62 | 11.30 | 11.61 | 11.61 | 1,825,200 |
Dec 20, 2023 | 11.62 | 11.70 | 11.50 | 11.53 | 11.53 | 1,440,300 |
Dec 19, 2023 | 11.80 | 11.86 | 11.40 | 11.56 | 11.56 | 2,149,050 |
Dec 18, 2023 | 11.67 | 11.93 | 11.53 | 11.58 | 11.58 | 2,960,350 |
Dec 15, 2023 | 11.63 | 11.66 | 11.48 | 11.56 | 11.56 | 1,304,800 |
Dec 14, 2023 | 11.64 | 11.79 | 11.51 | 11.59 | 11.59 | 1,739,000 |
Dec 13, 2023 | 11.70 | 11.89 | 11.49 | 11.51 | 11.51 | 1,815,950 |
Dec 12, 2023 | 11.60 | 11.72 | 11.42 | 11.70 | 11.70 | 1,803,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |