Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 7.58 | 7.95 | 7.53 | 7.78 | 7.78 | 8,010,166 |
Jun 27, 2024 | 7.60 | 7.83 | 7.58 | 7.58 | 7.58 | 5,805,080 |
Jun 26, 2024 | 7.47 | 7.71 | 7.31 | 7.68 | 7.68 | 6,573,922 |
Jun 25, 2024 | 7.41 | 7.58 | 7.33 | 7.50 | 7.50 | 7,139,567 |
Jun 24, 2024 | 7.80 | 7.87 | 7.38 | 7.41 | 7.41 | 11,346,643 |
Jun 21, 2024 | 8.34 | 8.34 | 7.98 | 7.98 | 7.98 | 11,442,088 |
Jun 20, 2024 | 8.81 | 8.98 | 8.36 | 8.37 | 8.37 | 13,978,563 |
Jun 19, 2024 | 8.78 | 8.90 | 8.49 | 8.90 | 8.90 | 16,196,271 |
Jun 18, 2024 | 8.85 | 8.94 | 8.70 | 8.71 | 8.71 | 12,457,785 |
Jun 17, 2024 | 8.66 | 8.87 | 8.46 | 8.87 | 8.87 | 17,135,649 |
Jun 14, 2024 | 8.75 | 8.86 | 8.60 | 8.65 | 8.65 | 16,242,169 |
Jun 13, 2024 | 9.15 | 9.35 | 8.88 | 8.92 | 8.92 | 21,044,187 |
Jun 12, 2024 | 9.31 | 9.41 | 9.15 | 9.29 | 9.29 | 24,741,838 |
Jun 11, 2024 | 9.01 | 9.56 | 8.97 | 9.53 | 9.53 | 29,929,602 |
Jun 07, 2024 | 8.58 | 9.23 | 8.35 | 9.23 | 9.23 | 27,645,829 |
Jun 06, 2024 | 8.89 | 9.43 | 8.53 | 8.54 | 8.54 | 26,166,499 |
Jun 05, 2024 | 8.50 | 9.10 | 8.35 | 8.93 | 8.93 | 20,407,639 |
Jun 04, 2024 | 8.46 | 8.67 | 8.39 | 8.60 | 8.60 | 9,655,137 |
Jun 03, 2024 | 8.38 | 8.78 | 8.27 | 8.64 | 8.64 | 12,093,995 |
May 31, 2024 | 8.74 | 8.74 | 8.44 | 8.50 | 8.50 | 12,375,105 |
May 30, 2024 | 8.62 | 8.99 | 8.42 | 8.78 | 8.78 | 19,477,541 |
May 29, 2024 | 8.26 | 9.18 | 8.26 | 8.79 | 8.79 | 24,841,112 |
May 28, 2024 | 8.05 | 8.89 | 7.97 | 8.44 | 8.44 | 18,674,186 |
May 27, 2024 | 7.80 | 8.15 | 7.52 | 8.14 | 8.14 | 9,588,548 |
May 24, 2024 | 7.86 | 8.15 | 7.77 | 7.79 | 7.79 | 5,493,232 |
May 23, 2024 | 8.18 | 8.20 | 7.86 | 7.91 | 7.91 | 7,337,860 |
May 22, 2024 | 7.77 | 8.28 | 7.74 | 8.18 | 8.18 | 11,271,502 |
May 21, 2024 | 8.02 | 8.02 | 7.70 | 7.77 | 7.77 | 6,653,756 |
May 20, 2024 | 8.16 | 8.27 | 7.93 | 8.03 | 8.03 | 9,340,744 |
May 17, 2024 | 7.80 | 8.33 | 7.72 | 8.18 | 8.18 | 14,016,973 |
May 16, 2024 | 7.67 | 7.97 | 7.67 | 7.78 | 7.78 | 5,365,290 |
May 15, 2024 | 7.79 | 7.79 | 7.64 | 7.67 | 7.67 | 3,562,049 |
May 14, 2024 | 7.70 | 7.88 | 7.70 | 7.78 | 7.78 | 4,296,423 |
May 13, 2024 | 7.85 | 7.85 | 7.61 | 7.70 | 7.70 | 5,835,832 |
May 13, 2024 | 0.125 Dividend | |||||
May 13, 2024 | 1.4:1 Stock Split | |||||
May 10, 2024 | 8.34 | 8.36 | 7.99 | 8.04 | 7.92 | 6,640,564 |
May 09, 2024 | 7.96 | 8.28 | 7.94 | 8.27 | 8.14 | 8,162,207 |
May 08, 2024 | 8.17 | 8.27 | 7.93 | 7.98 | 7.85 | 7,382,748 |
May 07, 2024 | 8.11 | 8.24 | 7.96 | 8.21 | 8.09 | 8,426,058 |
May 06, 2024 | 7.79 | 8.06 | 7.77 | 8.04 | 7.91 | 8,824,562 |
Apr 30, 2024 | 7.85 | 7.89 | 7.51 | 7.65 | 7.53 | 6,305,927 |
Apr 29, 2024 | 7.57 | 7.88 | 7.50 | 7.82 | 7.70 | 9,171,051 |
Apr 26, 2024 | 7.46 | 7.64 | 7.01 | 7.64 | 7.52 | 15,408,542 |
Apr 25, 2024 | 7.70 | 7.92 | 7.65 | 7.79 | 7.67 | 5,690,998 |
Apr 24, 2024 | 7.60 | 7.80 | 7.54 | 7.79 | 7.67 | 6,251,123 |
Apr 23, 2024 | 7.54 | 7.66 | 7.47 | 7.60 | 7.48 | 5,543,861 |
Apr 22, 2024 | 7.54 | 7.65 | 7.37 | 7.54 | 7.42 | 4,693,696 |
Apr 19, 2024 | 7.61 | 7.70 | 7.49 | 7.63 | 7.51 | 5,015,444 |
Apr 18, 2024 | 7.72 | 7.79 | 7.56 | 7.61 | 7.50 | 5,726,896 |
Apr 17, 2024 | 7.20 | 7.77 | 7.20 | 7.77 | 7.65 | 7,647,540 |
Apr 16, 2024 | 7.60 | 7.67 | 7.04 | 7.06 | 6.95 | 8,528,231 |
Apr 15, 2024 | 8.08 | 8.21 | 7.54 | 7.71 | 7.59 | 8,610,893 |
Apr 12, 2024 | 8.20 | 8.30 | 8.09 | 8.11 | 7.99 | 4,466,403 |
Apr 11, 2024 | 8.22 | 8.35 | 8.07 | 8.16 | 8.03 | 6,182,904 |
Apr 10, 2024 | 8.57 | 8.62 | 8.12 | 8.24 | 8.11 | 8,937,695 |
Apr 09, 2024 | 8.45 | 8.70 | 8.45 | 8.65 | 8.52 | 5,433,845 |
Apr 08, 2024 | 8.88 | 8.89 | 8.45 | 8.49 | 8.36 | 6,916,334 |
Apr 03, 2024 | 9.09 | 9.09 | 8.83 | 8.88 | 8.74 | 5,085,053 |
Apr 02, 2024 | 9.17 | 9.24 | 9.06 | 9.10 | 8.96 | 7,015,253 |
Apr 01, 2024 | 8.93 | 9.20 | 8.93 | 9.17 | 9.03 | 7,233,291 |
Mar 29, 2024 | 9.01 | 9.18 | 8.79 | 8.94 | 8.80 | 5,251,680 |
Mar 28, 2024 | 8.96 | 9.24 | 8.93 | 9.06 | 8.92 | 9,949,083 |
Mar 27, 2024 | 9.14 | 9.19 | 8.70 | 8.70 | 8.56 | 6,750,044 |
Mar 26, 2024 | 9.15 | 9.26 | 8.87 | 9.14 | 8.99 | 6,280,447 |
Mar 25, 2024 | 9.47 | 9.53 | 9.13 | 9.16 | 9.02 | 7,340,438 |
Mar 22, 2024 | 9.62 | 9.69 | 9.36 | 9.47 | 9.32 | 8,177,122 |
Mar 21, 2024 | 9.89 | 9.97 | 9.55 | 9.68 | 9.53 | 9,169,357 |
Mar 20, 2024 | 9.62 | 9.86 | 9.59 | 9.82 | 9.67 | 10,539,755 |
Mar 19, 2024 | 9.55 | 9.75 | 9.52 | 9.61 | 9.46 | 9,222,885 |
Mar 18, 2024 | 9.44 | 9.62 | 9.38 | 9.62 | 9.47 | 10,594,931 |
Mar 15, 2024 | 9.23 | 9.50 | 9.22 | 9.47 | 9.32 | 7,015,430 |
Mar 14, 2024 | 9.42 | 9.52 | 9.13 | 9.35 | 9.20 | 10,126,824 |
Mar 13, 2024 | 9.51 | 9.59 | 9.36 | 9.46 | 9.31 | 11,701,986 |
Mar 12, 2024 | 9.56 | 9.78 | 9.41 | 9.59 | 9.44 | 16,415,954 |
Mar 11, 2024 | 9.14 | 9.90 | 9.07 | 9.69 | 9.54 | 23,195,747 |
Mar 08, 2024 | 8.75 | 9.28 | 8.75 | 9.20 | 9.06 | 16,194,868 |
Mar 07, 2024 | 9.05 | 9.18 | 8.70 | 8.72 | 8.59 | 14,675,553 |
Mar 06, 2024 | 8.52 | 9.25 | 8.52 | 9.14 | 9.00 | 20,644,460 |
Mar 05, 2024 | 8.71 | 8.72 | 8.49 | 8.52 | 8.39 | 7,958,535 |
Mar 04, 2024 | 8.98 | 9.04 | 8.61 | 8.76 | 8.63 | 11,368,868 |
Mar 01, 2024 | 9.06 | 9.07 | 8.81 | 8.98 | 8.84 | 12,036,935 |
Feb 29, 2024 | 8.11 | 8.96 | 8.08 | 8.94 | 8.80 | 15,550,558 |
Feb 28, 2024 | 9.19 | 9.39 | 8.29 | 8.32 | 8.19 | 18,400,775 |
Feb 27, 2024 | 8.74 | 9.12 | 8.63 | 9.11 | 8.97 | 11,476,117 |
Feb 26, 2024 | 8.57 | 9.01 | 8.51 | 8.84 | 8.71 | 12,902,524 |
Feb 23, 2024 | 8.27 | 8.66 | 8.21 | 8.55 | 8.42 | 12,787,303 |
Feb 22, 2024 | 7.88 | 8.25 | 7.86 | 8.19 | 8.06 | 8,145,866 |
Feb 21, 2024 | 7.72 | 8.27 | 7.65 | 7.97 | 7.85 | 10,841,147 |
Feb 20, 2024 | 7.71 | 7.86 | 7.46 | 7.80 | 7.68 | 7,468,196 |
Feb 19, 2024 | 7.64 | 7.96 | 7.61 | 7.78 | 7.66 | 12,076,422 |
Feb 08, 2024 | 6.64 | 7.55 | 6.61 | 7.53 | 7.41 | 13,744,773 |
Feb 07, 2024 | 6.80 | 6.97 | 6.45 | 6.64 | 6.54 | 10,191,610 |
Feb 06, 2024 | 6.38 | 7.04 | 6.01 | 6.83 | 6.72 | 13,754,484 |
Feb 05, 2024 | 7.62 | 7.64 | 6.36 | 6.54 | 6.44 | 18,068,762 |
Feb 02, 2024 | 8.24 | 8.35 | 7.36 | 7.61 | 7.50 | 12,392,723 |
Feb 01, 2024 | 8.21 | 8.40 | 8.05 | 8.16 | 8.04 | 7,683,127 |
Jan 31, 2024 | 8.68 | 8.84 | 8.11 | 8.14 | 8.02 | 9,047,857 |
Jan 30, 2024 | 8.93 | 9.15 | 8.75 | 8.77 | 8.64 | 6,142,852 |
Jan 29, 2024 | 9.40 | 9.51 | 9.04 | 9.04 | 8.90 | 7,702,654 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |