Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 9.580 | 9.690 | 9.280 | 9.300 | 9.300 | 25,918,933 |
May 30, 2024 | 9.600 | 9.660 | 9.350 | 9.470 | 9.470 | 19,292,758 |
May 29, 2024 | 9.840 | 9.930 | 9.650 | 9.700 | 9.700 | 12,195,465 |
May 28, 2024 | 9.950 | 10.100 | 9.780 | 9.840 | 9.840 | 13,516,769 |
May 27, 2024 | 9.870 | 10.000 | 9.680 | 9.940 | 9.940 | 17,636,287 |
May 24, 2024 | 10.080 | 10.180 | 9.800 | 9.870 | 9.870 | 16,447,880 |
May 23, 2024 | 10.560 | 10.560 | 10.120 | 10.160 | 10.160 | 21,543,518 |
May 22, 2024 | 10.520 | 10.680 | 10.460 | 10.580 | 10.580 | 9,743,108 |
May 21, 2024 | 10.880 | 10.900 | 10.460 | 10.520 | 10.520 | 21,641,664 |
May 20, 2024 | 11.380 | 11.460 | 10.840 | 10.920 | 10.920 | 32,035,890 |
May 17, 2024 | 10.980 | 11.300 | 10.800 | 11.240 | 11.240 | 36,034,000 |
May 16, 2024 | 10.720 | 10.980 | 10.540 | 10.840 | 10.840 | 26,037,923 |
May 14, 2024 | 11.060 | 11.120 | 10.820 | 10.940 | 10.940 | 22,656,500 |
May 13, 2024 | 10.380 | 11.100 | 10.140 | 11.020 | 11.020 | 48,038,145 |
May 10, 2024 | 10.000 | 10.400 | 9.950 | 10.400 | 10.400 | 33,848,938 |
May 09, 2024 | 9.560 | 9.960 | 9.560 | 9.920 | 9.920 | 16,664,271 |
May 08, 2024 | 10.000 | 10.000 | 9.540 | 9.550 | 9.550 | 17,352,919 |
May 07, 2024 | 10.020 | 10.120 | 9.890 | 9.960 | 9.960 | 11,577,600 |
May 06, 2024 | 9.810 | 10.100 | 9.790 | 9.950 | 9.950 | 31,920,245 |
May 03, 2024 | 10.000 | 10.140 | 9.580 | 9.770 | 9.770 | 11,036,225 |
May 02, 2024 | 9.490 | 9.820 | 9.250 | 9.800 | 9.800 | 9,664,262 |
Apr 30, 2024 | 9.920 | 9.920 | 9.480 | 9.520 | 9.520 | 35,627,000 |
Apr 29, 2024 | 9.900 | 10.220 | 9.750 | 9.950 | 9.950 | 38,720,000 |
Apr 26, 2024 | 9.180 | 9.860 | 9.160 | 9.800 | 9.800 | 58,138,120 |
Apr 25, 2024 | 8.810 | 9.060 | 8.720 | 8.870 | 8.870 | 14,318,900 |
Apr 24, 2024 | 8.670 | 8.870 | 8.540 | 8.820 | 8.820 | 10,993,692 |
Apr 23, 2024 | 8.680 | 8.690 | 8.550 | 8.640 | 8.640 | 7,132,372 |
Apr 22, 2024 | 8.560 | 8.760 | 8.550 | 8.610 | 8.610 | 8,755,720 |
Apr 19, 2024 | 8.600 | 8.620 | 8.450 | 8.520 | 8.520 | 13,941,531 |
Apr 18, 2024 | 8.350 | 8.740 | 8.300 | 8.600 | 8.600 | 16,015,000 |
Apr 17, 2024 | 8.260 | 8.360 | 8.240 | 8.350 | 8.350 | 11,040,501 |
Apr 16, 2024 | 8.440 | 8.440 | 8.160 | 8.200 | 8.200 | 21,885,687 |
Apr 15, 2024 | 8.610 | 8.790 | 8.430 | 8.440 | 8.440 | 25,257,002 |
Apr 12, 2024 | 8.990 | 9.000 | 8.640 | 8.650 | 8.650 | 18,005,777 |
Apr 11, 2024 | 9.100 | 9.100 | 8.970 | 8.970 | 8.970 | 9,692,567 |
Apr 10, 2024 | 9.200 | 9.240 | 9.080 | 9.200 | 9.200 | 10,248,196 |
Apr 09, 2024 | 8.980 | 9.260 | 8.980 | 9.170 | 9.170 | 11,208,763 |
Apr 08, 2024 | 8.990 | 9.120 | 8.850 | 8.980 | 8.980 | 9,647,600 |
Apr 05, 2024 | 9.050 | 9.100 | 8.650 | 8.850 | 8.850 | 6,073,884 |
Apr 03, 2024 | 9.300 | 9.300 | 9.070 | 9.100 | 9.100 | 14,507,200 |
Apr 02, 2024 | 9.450 | 9.580 | 9.280 | 9.350 | 9.350 | 23,179,564 |
Mar 28, 2024 | 9.140 | 9.450 | 9.120 | 9.280 | 9.280 | 14,245,800 |
Mar 27, 2024 | 9.330 | 9.350 | 9.100 | 9.140 | 9.140 | 11,736,493 |
Mar 26, 2024 | 9.550 | 9.570 | 9.280 | 9.330 | 9.330 | 14,442,400 |
Mar 25, 2024 | 9.550 | 9.550 | 9.480 | 9.480 | 9.480 | 23,397,600 |
Mar 22, 2024 | 10.320 | 10.340 | 9.830 | 9.890 | 9.890 | 19,015,600 |
Mar 21, 2024 | 10.260 | 10.580 | 10.220 | 10.340 | 10.340 | 18,421,198 |
Mar 20, 2024 | 10.020 | 10.240 | 9.960 | 10.180 | 10.180 | 11,409,000 |
Mar 19, 2024 | 10.320 | 10.320 | 9.990 | 9.990 | 9.990 | 16,869,527 |
Mar 18, 2024 | 9.920 | 10.440 | 9.920 | 10.320 | 10.320 | 25,072,600 |
Mar 15, 2024 | 9.900 | 9.920 | 9.710 | 9.850 | 9.850 | 11,561,973 |
Mar 14, 2024 | 10.180 | 10.240 | 9.900 | 9.980 | 9.980 | 9,748,600 |
Mar 13, 2024 | 10.300 | 10.300 | 10.080 | 10.140 | 10.140 | 13,040,610 |
Mar 12, 2024 | 10.060 | 10.280 | 9.980 | 10.260 | 10.260 | 19,205,756 |
Mar 11, 2024 | 9.780 | 10.060 | 9.750 | 10.060 | 10.060 | 11,188,094 |
Mar 08, 2024 | 9.720 | 9.840 | 9.670 | 9.770 | 9.770 | 8,988,436 |
Mar 07, 2024 | 9.850 | 9.880 | 9.580 | 9.690 | 9.690 | 11,029,082 |
Mar 06, 2024 | 9.500 | 9.950 | 9.450 | 9.850 | 9.850 | 19,857,899 |
Mar 05, 2024 | 9.710 | 9.750 | 9.410 | 9.460 | 9.460 | 12,384,507 |
Mar 04, 2024 | 10.040 | 10.040 | 9.760 | 9.800 | 9.800 | 10,276,200 |
Mar 01, 2024 | 9.890 | 10.020 | 9.750 | 10.000 | 10.000 | 12,030,130 |
Feb 29, 2024 | 9.770 | 10.020 | 9.750 | 9.830 | 9.830 | 21,240,000 |
Feb 28, 2024 | 10.100 | 10.280 | 9.720 | 9.770 | 9.770 | 19,347,920 |
Feb 27, 2024 | 9.980 | 10.060 | 9.730 | 10.060 | 10.060 | 17,498,259 |
Feb 26, 2024 | 10.220 | 10.340 | 9.950 | 9.980 | 9.980 | 13,737,475 |
Feb 23, 2024 | 10.120 | 10.340 | 10.120 | 10.220 | 10.220 | 15,019,849 |
Feb 22, 2024 | 9.980 | 10.200 | 9.670 | 10.200 | 10.200 | 23,374,500 |
Feb 21, 2024 | 9.600 | 10.160 | 9.470 | 9.950 | 9.950 | 28,763,247 |
Feb 20, 2024 | 9.400 | 9.660 | 9.310 | 9.660 | 9.660 | 14,513,130 |
Feb 19, 2024 | 9.550 | 9.570 | 9.310 | 9.350 | 9.350 | 9,324,645 |
Feb 16, 2024 | 9.100 | 9.620 | 9.050 | 9.620 | 9.620 | 5,879,222 |
Feb 15, 2024 | 8.870 | 9.070 | 8.650 | 9.060 | 9.060 | 4,136,419 |
Feb 14, 2024 | 8.800 | 8.920 | 8.560 | 8.870 | 8.870 | 7,309,781 |
Feb 09, 2024 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | - |
Feb 08, 2024 | 9.490 | 10.040 | 9.380 | 9.490 | 9.490 | 30,142,974 |
Feb 07, 2024 | 9.500 | 9.620 | 9.250 | 9.330 | 9.330 | 14,774,300 |
Feb 06, 2024 | 8.920 | 9.490 | 8.760 | 9.450 | 9.450 | 20,818,636 |
Feb 05, 2024 | 8.980 | 9.120 | 8.780 | 8.920 | 8.920 | 14,025,060 |
Feb 02, 2024 | 9.280 | 9.510 | 8.870 | 9.050 | 9.050 | 14,011,202 |
Feb 01, 2024 | 9.260 | 9.540 | 9.150 | 9.310 | 9.310 | 10,148,400 |
Jan 31, 2024 | 9.290 | 9.530 | 9.180 | 9.270 | 9.270 | 19,241,200 |
Jan 30, 2024 | 9.760 | 9.760 | 9.310 | 9.340 | 9.340 | 6,849,129 |
Jan 29, 2024 | 10.020 | 10.040 | 9.700 | 9.760 | 9.760 | 11,107,200 |
Jan 26, 2024 | 10.080 | 10.240 | 9.770 | 9.940 | 9.940 | 18,595,950 |
Jan 25, 2024 | 9.960 | 10.200 | 9.720 | 10.080 | 10.080 | 21,189,257 |
Jan 24, 2024 | 9.540 | 10.020 | 9.260 | 9.920 | 9.920 | 23,261,933 |
Jan 23, 2024 | 8.920 | 9.440 | 8.760 | 9.370 | 9.370 | 16,322,507 |
Jan 22, 2024 | 9.350 | 9.350 | 8.790 | 8.920 | 8.920 | 17,714,648 |
Jan 19, 2024 | 9.550 | 9.560 | 9.190 | 9.340 | 9.340 | 15,330,310 |
Jan 18, 2024 | 9.480 | 9.610 | 9.350 | 9.570 | 9.570 | 13,183,466 |
Jan 17, 2024 | 9.860 | 9.910 | 9.470 | 9.480 | 9.480 | 13,587,584 |
Jan 16, 2024 | 9.950 | 10.120 | 9.820 | 9.930 | 9.930 | 7,601,461 |
Jan 15, 2024 | 10.120 | 10.120 | 10.120 | 10.120 | 10.120 | - |
Jan 12, 2024 | 10.220 | 10.300 | 10.080 | 10.120 | 10.120 | 6,686,322 |
Jan 11, 2024 | 10.180 | 10.420 | 10.100 | 10.260 | 10.260 | 6,692,931 |
Jan 10, 2024 | 10.280 | 10.360 | 10.060 | 10.100 | 10.100 | 9,142,080 |
Jan 09, 2024 | 10.460 | 10.560 | 10.280 | 10.280 | 10.280 | 10,690,100 |
Jan 08, 2024 | 11.000 | 11.000 | 10.420 | 10.460 | 10.460 | 10,414,639 |
Jan 05, 2024 | 10.960 | 11.260 | 10.880 | 11.000 | 11.000 | 8,755,200 |
Jan 04, 2024 | 11.040 | 11.060 | 10.920 | 11.000 | 11.000 | 5,237,098 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |