Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 7.78 | 7.88 | 7.70 | 7.73 | 7.73 | 528,300 |
May 21, 2024 | 7.88 | 7.89 | 7.76 | 7.83 | 7.83 | 567,100 |
May 20, 2024 | 7.87 | 7.96 | 7.68 | 7.78 | 7.78 | 833,800 |
May 17, 2024 | 7.59 | 7.63 | 7.52 | 7.54 | 7.54 | 242,600 |
May 16, 2024 | 7.51 | 7.62 | 7.48 | 7.52 | 7.52 | 460,800 |
May 15, 2024 | 7.57 | 7.65 | 7.45 | 7.50 | 7.50 | 568,300 |
May 14, 2024 | 7.31 | 7.61 | 7.31 | 7.57 | 7.57 | 1,017,600 |
May 13, 2024 | 7.36 | 7.50 | 7.30 | 7.32 | 7.32 | 549,800 |
May 10, 2024 | 7.52 | 7.57 | 7.34 | 7.36 | 7.36 | 466,400 |
May 09, 2024 | 7.45 | 7.59 | 7.36 | 7.41 | 7.41 | 1,027,300 |
May 08, 2024 | 7.78 | 7.89 | 7.73 | 7.75 | 7.75 | 724,300 |
May 07, 2024 | 7.89 | 8.09 | 7.84 | 7.87 | 7.87 | 1,132,000 |
May 06, 2024 | 7.70 | 7.86 | 7.58 | 7.75 | 7.75 | 5,857,900 |
May 03, 2024 | 8.83 | 9.05 | 8.77 | 9.03 | 9.03 | 739,500 |
May 02, 2024 | 8.35 | 8.69 | 8.34 | 8.62 | 8.62 | 907,000 |
May 01, 2024 | 8.17 | 8.31 | 8.06 | 8.16 | 8.16 | 630,000 |
Apr 30, 2024 | 8.44 | 8.44 | 8.13 | 8.20 | 8.20 | 1,606,000 |
Apr 29, 2024 | 9.09 | 9.21 | 8.80 | 8.82 | 8.82 | 503,200 |
Apr 26, 2024 | 8.88 | 9.05 | 8.82 | 8.94 | 8.94 | 693,900 |
Apr 25, 2024 | 8.64 | 8.82 | 8.64 | 8.72 | 8.72 | 422,000 |
Apr 24, 2024 | 8.77 | 8.90 | 8.73 | 8.80 | 8.80 | 774,200 |
Apr 23, 2024 | 8.62 | 8.94 | 8.59 | 8.89 | 8.89 | 500,600 |
Apr 22, 2024 | 8.43 | 8.80 | 8.38 | 8.76 | 8.76 | 601,500 |
Apr 19, 2024 | 8.52 | 8.75 | 8.51 | 8.65 | 8.65 | 661,100 |
Apr 18, 2024 | 8.50 | 8.64 | 8.35 | 8.64 | 8.64 | 1,206,500 |
Apr 17, 2024 | 8.68 | 8.70 | 8.55 | 8.57 | 8.57 | 727,600 |
Apr 16, 2024 | 8.75 | 8.79 | 8.60 | 8.71 | 8.71 | 700,500 |
Apr 15, 2024 | 9.01 | 9.14 | 8.86 | 8.93 | 8.93 | 651,200 |
Apr 12, 2024 | 9.47 | 9.51 | 9.21 | 9.27 | 9.27 | 756,900 |
Apr 11, 2024 | 9.60 | 9.70 | 9.53 | 9.62 | 9.62 | 404,900 |
Apr 10, 2024 | 9.67 | 9.81 | 9.58 | 9.70 | 9.70 | 555,100 |
Apr 09, 2024 | 9.96 | 9.97 | 9.81 | 9.90 | 9.90 | 471,300 |
Apr 08, 2024 | 9.92 | 10.00 | 9.74 | 9.88 | 9.88 | 993,700 |
Apr 05, 2024 | 10.40 | 10.50 | 10.04 | 10.19 | 10.19 | 962,500 |
Apr 04, 2024 | 10.44 | 10.64 | 10.33 | 10.37 | 10.37 | 506,700 |
Apr 03, 2024 | 10.27 | 10.32 | 9.87 | 10.31 | 10.31 | 1,138,100 |
Apr 02, 2024 | 10.31 | 10.49 | 10.23 | 10.27 | 10.27 | 515,100 |
Apr 01, 2024 | 10.48 | 10.50 | 10.23 | 10.30 | 10.30 | 452,000 |
Mar 28, 2024 | 10.81 | 10.90 | 10.48 | 10.53 | 10.53 | 938,100 |
Mar 27, 2024 | 10.42 | 10.91 | 10.28 | 10.90 | 10.90 | 1,188,500 |
Mar 26, 2024 | 10.37 | 10.55 | 10.26 | 10.39 | 10.39 | 642,400 |
Mar 25, 2024 | 10.70 | 10.71 | 10.31 | 10.37 | 10.37 | 1,424,700 |
Mar 22, 2024 | 10.74 | 10.98 | 10.48 | 10.81 | 10.81 | 1,434,900 |
Mar 21, 2024 | 10.53 | 10.68 | 10.32 | 10.66 | 10.66 | 2,383,800 |
Mar 20, 2024 | 9.91 | 10.56 | 9.67 | 10.56 | 10.56 | 3,961,700 |
Mar 19, 2024 | 8.88 | 9.24 | 8.83 | 8.99 | 8.99 | 2,378,100 |
Mar 18, 2024 | 8.68 | 8.74 | 8.40 | 8.59 | 8.59 | 1,114,300 |
Mar 15, 2024 | 8.23 | 8.59 | 8.23 | 8.53 | 8.53 | 1,300,900 |
Mar 14, 2024 | 8.22 | 8.34 | 8.10 | 8.33 | 8.33 | 925,800 |
Mar 13, 2024 | 8.19 | 8.41 | 8.18 | 8.29 | 8.29 | 450,700 |
Mar 12, 2024 | 8.37 | 8.42 | 8.18 | 8.21 | 8.21 | 491,700 |
Mar 11, 2024 | 8.01 | 8.35 | 8.01 | 8.20 | 8.20 | 787,300 |
Mar 08, 2024 | 8.12 | 8.19 | 7.99 | 8.02 | 8.02 | 754,400 |
Mar 07, 2024 | 8.21 | 8.26 | 8.11 | 8.22 | 8.22 | 680,900 |
Mar 06, 2024 | 8.55 | 8.56 | 8.14 | 8.17 | 8.17 | 1,074,600 |
Mar 05, 2024 | 8.93 | 8.94 | 8.47 | 8.48 | 8.48 | 922,700 |
Mar 04, 2024 | 8.76 | 8.94 | 8.60 | 8.94 | 8.94 | 988,400 |
Mar 01, 2024 | 8.63 | 8.85 | 8.55 | 8.80 | 8.80 | 871,800 |
Feb 29, 2024 | 8.32 | 8.52 | 8.27 | 8.47 | 8.47 | 865,100 |
Feb 28, 2024 | 8.43 | 8.53 | 8.24 | 8.29 | 8.29 | 1,101,300 |
Feb 27, 2024 | 8.54 | 8.74 | 8.48 | 8.60 | 8.60 | 603,500 |
Feb 26, 2024 | 8.18 | 8.49 | 8.13 | 8.47 | 8.47 | 918,800 |
Feb 23, 2024 | 8.26 | 8.30 | 8.10 | 8.18 | 8.18 | 989,300 |
Feb 22, 2024 | 7.99 | 8.40 | 7.94 | 8.34 | 8.34 | 2,158,800 |
Feb 21, 2024 | 8.16 | 8.24 | 7.73 | 7.90 | 7.90 | 2,092,500 |
Feb 20, 2024 | 7.86 | 7.96 | 7.67 | 7.93 | 7.93 | 1,461,600 |
Feb 16, 2024 | 7.45 | 7.97 | 7.43 | 7.82 | 7.82 | 1,593,200 |
Feb 15, 2024 | 7.09 | 7.23 | 7.02 | 7.10 | 7.10 | 848,700 |
Feb 14, 2024 | 6.90 | 7.00 | 6.78 | 6.92 | 6.92 | 643,000 |
Feb 13, 2024 | 7.00 | 7.07 | 6.72 | 6.85 | 6.85 | 784,400 |
Feb 12, 2024 | 7.01 | 7.29 | 6.35 | 7.10 | 7.10 | 1,725,900 |
Feb 09, 2024 | 7.08 | 7.17 | 6.99 | 7.02 | 7.02 | 470,100 |
Feb 08, 2024 | 7.09 | 7.12 | 6.98 | 7.05 | 7.05 | 433,800 |
Feb 07, 2024 | 7.20 | 7.21 | 6.99 | 7.08 | 7.08 | 668,600 |
Feb 06, 2024 | 7.15 | 7.32 | 7.14 | 7.22 | 7.22 | 645,400 |
Feb 05, 2024 | 7.00 | 7.15 | 6.80 | 7.12 | 7.12 | 1,208,700 |
Feb 02, 2024 | 7.23 | 7.27 | 7.08 | 7.10 | 7.10 | 839,400 |
Feb 01, 2024 | 7.26 | 7.38 | 7.19 | 7.32 | 7.32 | 831,500 |
Jan 31, 2024 | 7.37 | 7.51 | 7.23 | 7.24 | 7.24 | 725,600 |
Jan 30, 2024 | 7.49 | 7.52 | 7.19 | 7.24 | 7.24 | 1,113,700 |
Jan 29, 2024 | 7.50 | 7.70 | 7.39 | 7.69 | 7.69 | 620,300 |
Jan 26, 2024 | 7.51 | 7.66 | 7.50 | 7.62 | 7.62 | 724,400 |
Jan 25, 2024 | 7.35 | 7.53 | 7.30 | 7.47 | 7.47 | 855,600 |
Jan 24, 2024 | 7.38 | 7.38 | 7.22 | 7.30 | 7.30 | 655,900 |
Jan 23, 2024 | 7.00 | 7.26 | 7.00 | 7.23 | 7.23 | 1,012,000 |
Jan 22, 2024 | 7.08 | 7.17 | 6.89 | 6.95 | 6.95 | 2,150,600 |
Jan 19, 2024 | 7.27 | 7.32 | 7.21 | 7.22 | 7.22 | 652,900 |
Jan 18, 2024 | 7.26 | 7.30 | 7.19 | 7.24 | 7.24 | 767,500 |
Jan 17, 2024 | 7.48 | 7.49 | 7.29 | 7.30 | 7.30 | 1,415,900 |
Jan 16, 2024 | 7.71 | 7.72 | 7.46 | 7.56 | 7.56 | 876,500 |
Jan 12, 2024 | 7.98 | 8.08 | 7.77 | 7.86 | 7.86 | 1,034,200 |
Jan 11, 2024 | 7.80 | 7.85 | 7.67 | 7.67 | 7.67 | 654,300 |
Jan 10, 2024 | 8.00 | 8.01 | 7.75 | 7.85 | 7.85 | 1,312,400 |
Jan 09, 2024 | 8.29 | 8.30 | 8.07 | 8.10 | 8.10 | 1,221,000 |
Jan 08, 2024 | 8.29 | 8.49 | 8.27 | 8.48 | 8.48 | 867,900 |
Jan 05, 2024 | 8.40 | 8.61 | 8.25 | 8.29 | 8.29 | 944,400 |
Jan 04, 2024 | 8.40 | 8.53 | 8.31 | 8.48 | 8.48 | 625,300 |
Jan 03, 2024 | 8.41 | 8.45 | 8.22 | 8.37 | 8.37 | 1,141,900 |
Jan 02, 2024 | 8.80 | 8.82 | 8.49 | 8.59 | 8.59 | 917,700 |
Dec 29, 2023 | 9.02 | 9.02 | 8.72 | 8.82 | 8.82 | 708,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |