Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 9.60 | 9.82 | 9.60 | 9.77 | 9.77 | 5,862,500 |
Apr 30, 2024 | 9.80 | 9.86 | 9.33 | 9.52 | 9.52 | 11,829,577 |
Apr 29, 2024 | 9.48 | 9.77 | 9.46 | 9.75 | 9.75 | 10,999,100 |
Apr 26, 2024 | 9.38 | 9.58 | 9.21 | 9.50 | 9.50 | 9,283,948 |
Apr 25, 2024 | 9.25 | 9.44 | 9.25 | 9.40 | 9.40 | 6,860,514 |
Apr 24, 2024 | 9.16 | 9.42 | 9.16 | 9.36 | 9.36 | 9,534,636 |
Apr 23, 2024 | 9.09 | 9.23 | 9.02 | 9.09 | 9.09 | 7,369,856 |
Apr 22, 2024 | 9.25 | 9.40 | 8.87 | 9.10 | 9.10 | 9,194,100 |
Apr 19, 2024 | 9.60 | 9.60 | 9.23 | 9.32 | 9.32 | 12,818,300 |
Apr 18, 2024 | 9.61 | 10.05 | 9.29 | 9.66 | 9.66 | 15,940,192 |
Apr 17, 2024 | 9.10 | 9.95 | 9.10 | 9.74 | 9.74 | 16,328,480 |
Apr 16, 2024 | 10.00 | 10.00 | 9.47 | 9.47 | 9.47 | 9,016,790 |
Apr 15, 2024 | 11.35 | 11.48 | 10.52 | 10.52 | 10.52 | 18,163,327 |
Apr 12, 2024 | 11.66 | 12.04 | 11.08 | 11.69 | 11.69 | 28,771,264 |
Apr 11, 2024 | 11.75 | 12.10 | 11.47 | 11.88 | 11.88 | 24,465,361 |
Apr 10, 2024 | 12.32 | 12.55 | 11.78 | 11.83 | 11.83 | 30,564,365 |
Apr 09, 2024 | 12.31 | 13.38 | 11.97 | 12.38 | 12.38 | 46,052,330 |
Apr 08, 2024 | 11.28 | 12.40 | 11.28 | 12.40 | 12.40 | 39,111,568 |
Apr 03, 2024 | 10.64 | 11.59 | 10.49 | 11.27 | 11.27 | 23,116,832 |
Apr 02, 2024 | 11.09 | 11.18 | 10.66 | 10.74 | 10.74 | 12,241,672 |
Apr 01, 2024 | 10.62 | 11.14 | 10.60 | 11.09 | 11.09 | 17,385,980 |
Mar 29, 2024 | 10.79 | 10.88 | 10.55 | 10.65 | 10.65 | 10,229,440 |
Mar 28, 2024 | 10.08 | 10.67 | 9.63 | 10.46 | 10.46 | 15,190,700 |
Mar 27, 2024 | 10.57 | 10.95 | 10.34 | 10.46 | 10.46 | 15,865,508 |
Mar 26, 2024 | 10.55 | 11.00 | 10.45 | 10.70 | 10.70 | 15,436,040 |
Mar 25, 2024 | 11.13 | 11.36 | 10.60 | 10.60 | 10.60 | 22,335,087 |
Mar 22, 2024 | 11.94 | 12.28 | 11.36 | 11.36 | 11.36 | 35,864,235 |
Mar 21, 2024 | 11.28 | 11.56 | 11.20 | 11.54 | 11.54 | 19,389,905 |
Mar 20, 2024 | 11.23 | 11.30 | 10.98 | 11.29 | 11.29 | 14,901,688 |
Mar 19, 2024 | 11.08 | 11.28 | 11.01 | 11.19 | 11.19 | 17,707,940 |
Mar 18, 2024 | 10.80 | 11.15 | 10.61 | 11.10 | 11.10 | 21,290,608 |
Mar 15, 2024 | 10.90 | 11.48 | 10.85 | 11.15 | 11.15 | 22,127,608 |
Mar 14, 2024 | 11.00 | 11.20 | 10.58 | 10.85 | 10.85 | 17,996,368 |
Mar 13, 2024 | 11.22 | 11.25 | 10.94 | 11.15 | 11.15 | 23,196,498 |
Mar 12, 2024 | 10.84 | 11.68 | 10.74 | 11.45 | 11.45 | 33,785,688 |
Mar 11, 2024 | 10.73 | 11.30 | 10.55 | 10.88 | 10.88 | 26,854,543 |
Mar 08, 2024 | 10.91 | 10.91 | 10.30 | 10.51 | 10.51 | 21,620,765 |
Mar 07, 2024 | 10.38 | 10.98 | 10.36 | 10.94 | 10.94 | 31,887,956 |
Mar 06, 2024 | 10.26 | 10.51 | 10.01 | 10.46 | 10.46 | 14,143,844 |
Mar 05, 2024 | 10.36 | 10.54 | 10.12 | 10.20 | 10.20 | 11,762,736 |
Mar 04, 2024 | 10.45 | 10.55 | 10.10 | 10.50 | 10.50 | 13,475,960 |
Mar 01, 2024 | 10.45 | 10.60 | 10.14 | 10.36 | 10.36 | 14,487,636 |
Feb 29, 2024 | 9.69 | 10.38 | 9.69 | 10.31 | 10.31 | 16,953,636 |
Feb 28, 2024 | 10.93 | 11.33 | 9.91 | 9.93 | 9.93 | 27,786,672 |
Feb 27, 2024 | 10.45 | 11.00 | 10.28 | 10.88 | 10.88 | 23,819,188 |
Feb 26, 2024 | 10.54 | 11.05 | 10.40 | 10.57 | 10.57 | 27,099,432 |
Feb 23, 2024 | 10.39 | 11.39 | 10.07 | 10.97 | 10.97 | 31,526,400 |
Feb 22, 2024 | 9.49 | 10.44 | 9.40 | 10.44 | 10.44 | 20,461,700 |
Feb 21, 2024 | 9.18 | 9.80 | 8.90 | 9.49 | 9.49 | 19,344,532 |
Feb 20, 2024 | 8.68 | 9.50 | 8.50 | 9.19 | 9.19 | 18,165,072 |
Feb 19, 2024 | 8.28 | 8.68 | 8.10 | 8.65 | 8.65 | 19,642,631 |
Feb 08, 2024 | 7.71 | 8.38 | 7.20 | 8.25 | 8.25 | 24,444,990 |
Feb 07, 2024 | 8.89 | 8.89 | 8.00 | 8.00 | 8.00 | 17,531,690 |
Feb 06, 2024 | 8.65 | 9.44 | 8.55 | 8.89 | 8.89 | 16,306,105 |
Feb 05, 2024 | 10.35 | 10.46 | 9.50 | 9.50 | 9.50 | 9,677,296 |
Feb 02, 2024 | 10.95 | 11.15 | 10.16 | 10.56 | 10.56 | 10,725,482 |
Feb 01, 2024 | 11.14 | 11.14 | 10.60 | 10.90 | 10.90 | 9,326,480 |
Jan 31, 2024 | 11.72 | 11.99 | 11.03 | 11.08 | 11.08 | 8,787,240 |
Jan 30, 2024 | 11.99 | 12.05 | 11.50 | 11.54 | 11.54 | 8,191,160 |
Jan 29, 2024 | 12.71 | 12.73 | 12.01 | 12.10 | 12.10 | 9,017,046 |
Jan 26, 2024 | 12.80 | 12.96 | 12.53 | 12.60 | 12.60 | 9,328,163 |
Jan 25, 2024 | 12.58 | 12.80 | 12.46 | 12.78 | 12.78 | 10,813,900 |
Jan 24, 2024 | 12.28 | 12.63 | 12.11 | 12.60 | 12.60 | 12,792,940 |
Jan 23, 2024 | 12.60 | 12.81 | 12.23 | 12.34 | 12.34 | 13,348,200 |
Jan 22, 2024 | 13.29 | 13.58 | 12.53 | 12.66 | 12.66 | 15,159,656 |
Jan 19, 2024 | 13.49 | 13.79 | 13.30 | 13.44 | 13.44 | 14,507,356 |
Jan 18, 2024 | 13.96 | 14.05 | 13.10 | 13.50 | 13.50 | 17,730,240 |
Jan 17, 2024 | 14.36 | 14.50 | 13.76 | 13.76 | 13.76 | 21,503,232 |
Jan 16, 2024 | 14.34 | 14.86 | 14.04 | 14.65 | 14.65 | 31,542,951 |
Jan 15, 2024 | 14.06 | 14.96 | 14.00 | 14.31 | 14.31 | 25,675,051 |
Jan 12, 2024 | 14.55 | 15.10 | 14.06 | 14.15 | 14.15 | 28,485,864 |
Jan 11, 2024 | 14.75 | 15.27 | 14.35 | 14.57 | 14.57 | 39,194,767 |
Jan 10, 2024 | 13.20 | 14.72 | 13.08 | 14.72 | 14.72 | 33,715,560 |
Jan 09, 2024 | 13.27 | 13.40 | 12.90 | 13.38 | 13.38 | 19,318,119 |
Jan 08, 2024 | 13.11 | 13.40 | 12.93 | 13.27 | 13.27 | 16,871,920 |
Jan 05, 2024 | 14.08 | 14.55 | 12.83 | 13.15 | 13.15 | 25,408,436 |
Jan 04, 2024 | 15.19 | 15.25 | 13.90 | 14.19 | 14.19 | 26,743,100 |
Jan 03, 2024 | 15.91 | 16.16 | 15.09 | 15.36 | 15.36 | 30,246,118 |
Jan 02, 2024 | 15.54 | 16.60 | 15.01 | 16.33 | 16.33 | 41,704,508 |
Dec 29, 2023 | 15.48 | 16.45 | 15.48 | 15.53 | 15.53 | 45,502,990 |
Dec 28, 2023 | 17.71 | 18.31 | 16.67 | 17.20 | 17.20 | 59,340,865 |
Dec 27, 2023 | 15.61 | 17.19 | 14.91 | 17.19 | 17.19 | 44,709,012 |
Dec 26, 2023 | 16.31 | 17.08 | 15.50 | 15.63 | 15.63 | 50,986,068 |
Dec 25, 2023 | 14.68 | 15.99 | 14.41 | 15.99 | 15.99 | 33,683,704 |
Dec 22, 2023 | 15.06 | 15.45 | 14.12 | 14.54 | 14.54 | 29,289,386 |
Dec 21, 2023 | 14.30 | 15.30 | 13.83 | 15.16 | 15.16 | 33,569,930 |
Dec 20, 2023 | 16.28 | 16.80 | 14.86 | 14.87 | 14.87 | 36,353,784 |
Dec 19, 2023 | 15.69 | 16.60 | 15.35 | 16.51 | 16.51 | 32,348,131 |
Dec 18, 2023 | 16.26 | 16.31 | 15.55 | 15.73 | 15.73 | 27,968,055 |
Dec 15, 2023 | 15.45 | 16.64 | 15.29 | 16.48 | 16.48 | 37,550,243 |
Dec 14, 2023 | 17.40 | 17.80 | 16.18 | 16.18 | 16.18 | 41,091,464 |
Dec 13, 2023 | 17.25 | 18.25 | 17.02 | 17.98 | 17.98 | 48,309,548 |
Dec 12, 2023 | 16.96 | 18.15 | 16.44 | 17.75 | 17.75 | 53,468,418 |
Dec 11, 2023 | 15.60 | 17.13 | 15.60 | 16.78 | 16.78 | 47,999,271 |
Dec 08, 2023 | 17.53 | 19.59 | 16.88 | 17.25 | 17.25 | 61,583,971 |
Dec 07, 2023 | 15.70 | 18.19 | 15.21 | 18.19 | 18.19 | 64,887,965 |
Dec 06, 2023 | 20.20 | 20.22 | 16.54 | 16.54 | 16.54 | 68,243,500 |
Dec 05, 2023 | 15.36 | 18.38 | 15.36 | 18.38 | 18.38 | 40,211,020 |
Dec 04, 2023 | 14.24 | 16.71 | 13.70 | 16.71 | 16.71 | 68,552,449 |
Dec 01, 2023 | 14.58 | 15.19 | 13.54 | 15.19 | 15.19 | 55,027,494 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |