Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 11, 2024 | 9.15 | 9.23 | 9.02 | 9.18 | 9.18 | 1,167,020 |
Jun 07, 2024 | 9.01 | 9.32 | 9.01 | 9.19 | 9.19 | 3,698,030 |
Jun 06, 2024 | 9.35 | 9.38 | 9.00 | 9.16 | 9.16 | 4,478,760 |
Jun 05, 2024 | 9.41 | 9.57 | 9.25 | 9.26 | 9.26 | 3,249,943 |
Jun 04, 2024 | 9.75 | 9.75 | 9.28 | 9.47 | 9.47 | 5,958,195 |
Jun 03, 2024 | 9.85 | 9.98 | 9.63 | 9.72 | 9.72 | 7,182,390 |
May 31, 2024 | 9.78 | 9.98 | 9.60 | 9.78 | 9.78 | 8,632,060 |
May 30, 2024 | 9.68 | 10.14 | 9.51 | 9.87 | 9.87 | 7,560,400 |
May 29, 2024 | 9.98 | 10.05 | 9.65 | 9.68 | 9.68 | 4,449,361 |
May 28, 2024 | 9.80 | 9.97 | 9.67 | 9.85 | 9.85 | 4,473,800 |
May 27, 2024 | 9.90 | 9.94 | 9.62 | 9.82 | 9.82 | 3,446,500 |
May 24, 2024 | 9.68 | 9.98 | 9.55 | 9.85 | 9.85 | 7,024,300 |
May 23, 2024 | 10.15 | 10.22 | 9.69 | 9.79 | 9.79 | 7,852,330 |
May 22, 2024 | 10.05 | 10.09 | 9.92 | 9.98 | 9.98 | 4,736,900 |
May 21, 2024 | 10.45 | 10.45 | 9.98 | 10.05 | 10.05 | 8,540,000 |
May 20, 2024 | 10.51 | 10.71 | 10.33 | 10.40 | 10.40 | 11,498,990 |
May 17, 2024 | 10.60 | 10.67 | 10.27 | 10.64 | 10.64 | 14,963,701 |
May 16, 2024 | 10.69 | 10.73 | 10.35 | 10.59 | 10.59 | 12,812,841 |
May 15, 2024 | 10.01 | 10.92 | 9.91 | 10.51 | 10.51 | 19,977,521 |
May 14, 2024 | 9.65 | 10.04 | 9.55 | 9.97 | 9.97 | 6,796,599 |
May 13, 2024 | 9.80 | 9.80 | 9.52 | 9.58 | 9.58 | 4,701,111 |
May 10, 2024 | 10.12 | 10.12 | 9.80 | 9.81 | 9.81 | 6,259,200 |
May 09, 2024 | 10.12 | 10.26 | 10.04 | 10.12 | 10.12 | 6,960,401 |
May 08, 2024 | 10.20 | 10.30 | 9.92 | 10.16 | 10.16 | 9,470,492 |
May 07, 2024 | 10.03 | 10.36 | 9.92 | 10.17 | 10.17 | 11,456,034 |
May 06, 2024 | 9.76 | 10.10 | 9.76 | 10.08 | 10.08 | 11,536,137 |
Apr 30, 2024 | 9.93 | 9.93 | 9.64 | 9.65 | 9.65 | 9,390,340 |
Apr 29, 2024 | 9.90 | 10.10 | 9.85 | 9.96 | 9.96 | 12,007,130 |
Apr 26, 2024 | 9.81 | 10.20 | 9.74 | 9.85 | 9.85 | 15,941,800 |
Apr 25, 2024 | 9.70 | 9.99 | 9.60 | 9.95 | 9.95 | 12,653,380 |
Apr 24, 2024 | 9.06 | 9.88 | 9.06 | 9.75 | 9.75 | 14,628,807 |
Apr 23, 2024 | 9.00 | 9.25 | 8.91 | 9.05 | 9.05 | 4,546,497 |
Apr 22, 2024 | 9.32 | 9.35 | 8.95 | 9.03 | 9.03 | 9,919,300 |
Apr 19, 2024 | 9.27 | 9.53 | 9.03 | 9.48 | 9.48 | 14,597,100 |
Apr 18, 2024 | 8.74 | 9.59 | 8.58 | 9.31 | 9.31 | 14,486,029 |
Apr 17, 2024 | 8.38 | 8.81 | 8.38 | 8.74 | 8.74 | 6,782,406 |
Apr 16, 2024 | 8.85 | 8.85 | 8.05 | 8.26 | 8.26 | 10,884,975 |
Apr 15, 2024 | 9.05 | 9.34 | 8.61 | 8.88 | 8.88 | 10,695,649 |
Apr 12, 2024 | 9.29 | 9.48 | 9.20 | 9.21 | 9.21 | 8,159,432 |
Apr 11, 2024 | 9.38 | 9.59 | 9.23 | 9.40 | 9.40 | 11,617,274 |
Apr 10, 2024 | 9.36 | 9.74 | 9.04 | 9.73 | 9.73 | 18,339,494 |
Apr 09, 2024 | 9.24 | 9.39 | 8.79 | 9.35 | 9.35 | 14,185,926 |
Apr 08, 2024 | 9.38 | 9.53 | 9.14 | 9.14 | 9.14 | 12,135,082 |
Apr 03, 2024 | 9.91 | 10.04 | 9.32 | 9.60 | 9.60 | 19,542,224 |
Apr 02, 2024 | 10.35 | 10.45 | 9.95 | 10.09 | 10.09 | 22,944,428 |
Apr 01, 2024 | 11.00 | 11.26 | 10.19 | 10.40 | 10.40 | 38,088,215 |
Mar 29, 2024 | 9.68 | 10.73 | 9.59 | 10.73 | 10.73 | 21,383,628 |
Mar 28, 2024 | 9.16 | 9.85 | 9.15 | 9.75 | 9.75 | 15,229,324 |
Mar 27, 2024 | 9.45 | 9.75 | 9.06 | 9.11 | 9.11 | 10,996,058 |
Mar 26, 2024 | 9.20 | 9.66 | 9.05 | 9.58 | 9.58 | 12,000,614 |
Mar 25, 2024 | 9.81 | 10.07 | 9.32 | 9.36 | 9.36 | 16,614,014 |
Mar 22, 2024 | 10.64 | 10.64 | 9.86 | 9.96 | 9.96 | 25,879,690 |
Mar 21, 2024 | 9.55 | 10.53 | 9.55 | 10.53 | 10.53 | 27,117,617 |
Mar 20, 2024 | 9.40 | 9.66 | 9.36 | 9.57 | 9.57 | 11,303,509 |
Mar 19, 2024 | 9.79 | 9.83 | 9.45 | 9.45 | 9.45 | 17,308,849 |
Mar 18, 2024 | 9.52 | 10.31 | 9.45 | 9.94 | 9.94 | 22,724,649 |
Mar 15, 2024 | 9.86 | 10.01 | 9.47 | 9.58 | 9.58 | 27,674,891 |
Mar 14, 2024 | 9.30 | 10.30 | 8.92 | 10.16 | 10.16 | 33,653,995 |
Mar 13, 2024 | 9.38 | 10.20 | 9.03 | 9.77 | 9.77 | 33,561,809 |
Mar 12, 2024 | 8.62 | 9.27 | 8.56 | 9.27 | 9.27 | 13,179,585 |
Mar 11, 2024 | 8.23 | 8.59 | 8.13 | 8.43 | 8.43 | 5,124,360 |
Mar 08, 2024 | 8.31 | 8.35 | 8.00 | 8.21 | 8.21 | 3,357,741 |
Mar 07, 2024 | 8.56 | 8.56 | 8.23 | 8.28 | 8.28 | 5,797,062 |
Mar 06, 2024 | 8.11 | 8.49 | 8.11 | 8.44 | 8.44 | 7,349,400 |
Mar 05, 2024 | 8.17 | 8.55 | 8.00 | 8.21 | 8.21 | 8,111,254 |
Mar 04, 2024 | 7.95 | 8.23 | 7.74 | 8.15 | 8.15 | 5,965,495 |
Mar 01, 2024 | 7.65 | 8.00 | 7.60 | 7.96 | 7.96 | 5,997,203 |
Feb 29, 2024 | 7.26 | 7.65 | 7.26 | 7.64 | 7.64 | 6,489,740 |
Feb 28, 2024 | 8.08 | 8.14 | 7.28 | 7.30 | 7.30 | 9,644,700 |
Feb 27, 2024 | 7.65 | 8.03 | 7.63 | 8.00 | 8.00 | 5,592,525 |
Feb 26, 2024 | 7.47 | 7.89 | 7.43 | 7.70 | 7.70 | 7,113,630 |
Feb 23, 2024 | 7.28 | 7.56 | 7.21 | 7.47 | 7.47 | 5,016,331 |
Feb 22, 2024 | 7.23 | 7.36 | 7.07 | 7.26 | 7.26 | 3,949,112 |
Feb 21, 2024 | 6.98 | 7.43 | 6.91 | 7.18 | 7.18 | 5,413,949 |
Feb 20, 2024 | 7.03 | 7.07 | 6.79 | 7.03 | 7.03 | 5,381,653 |
Feb 19, 2024 | 6.88 | 7.17 | 6.70 | 6.98 | 6.98 | 8,406,647 |
Feb 08, 2024 | 6.19 | 6.66 | 5.81 | 6.66 | 6.66 | 9,617,582 |
Feb 07, 2024 | 6.05 | 6.29 | 5.78 | 6.05 | 6.05 | 9,464,549 |
Feb 06, 2024 | 5.95 | 6.32 | 5.55 | 6.03 | 6.03 | 10,172,254 |
Feb 05, 2024 | 6.35 | 6.75 | 6.17 | 6.17 | 6.17 | 7,461,700 |
Feb 02, 2024 | 7.28 | 7.38 | 6.55 | 6.85 | 6.85 | 5,625,625 |
Feb 01, 2024 | 7.40 | 7.54 | 7.13 | 7.25 | 7.25 | 4,894,150 |
Jan 31, 2024 | 7.61 | 7.84 | 7.23 | 7.44 | 7.44 | 7,099,842 |
Jan 30, 2024 | 7.90 | 8.03 | 7.63 | 7.69 | 7.69 | 3,721,298 |
Jan 29, 2024 | 8.20 | 8.25 | 7.89 | 7.97 | 7.97 | 4,281,560 |
Jan 26, 2024 | 8.25 | 8.39 | 8.13 | 8.21 | 8.21 | 4,645,560 |
Jan 25, 2024 | 8.10 | 8.28 | 8.02 | 8.25 | 8.25 | 5,804,854 |
Jan 24, 2024 | 8.12 | 8.23 | 7.78 | 8.08 | 8.08 | 5,997,800 |
Jan 23, 2024 | 8.12 | 8.24 | 8.00 | 8.08 | 8.08 | 5,204,066 |
Jan 22, 2024 | 8.75 | 8.75 | 8.01 | 8.12 | 8.12 | 7,030,280 |
Jan 19, 2024 | 8.86 | 9.02 | 8.70 | 8.70 | 8.70 | 5,240,233 |
Jan 18, 2024 | 8.91 | 9.04 | 8.54 | 8.86 | 8.86 | 9,499,184 |
Jan 17, 2024 | 9.45 | 9.61 | 9.03 | 9.05 | 9.05 | 10,934,740 |
Jan 16, 2024 | 9.84 | 10.08 | 9.39 | 9.60 | 9.60 | 14,730,277 |
Jan 15, 2024 | 9.78 | 9.95 | 9.50 | 9.84 | 9.84 | 15,352,282 |
Jan 12, 2024 | 10.39 | 10.39 | 9.85 | 10.00 | 10.00 | 27,402,162 |
Jan 11, 2024 | 10.75 | 10.88 | 10.23 | 10.59 | 10.59 | 29,485,536 |
Jan 10, 2024 | 9.71 | 10.70 | 9.54 | 10.70 | 10.70 | 11,311,154 |
Jan 09, 2024 | 9.80 | 9.94 | 9.68 | 9.73 | 9.73 | 1,877,639 |
Jan 08, 2024 | 10.00 | 10.00 | 9.73 | 9.75 | 9.75 | 1,851,135 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |