Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 6.96 | 7.21 | 6.95 | 7.19 | 7.19 | 9,558,900 |
May 30, 2024 | 6.99 | 7.02 | 6.82 | 6.95 | 6.95 | 10,034,100 |
May 29, 2024 | 6.76 | 7.06 | 6.76 | 6.94 | 6.94 | 12,883,500 |
May 28, 2024 | 6.67 | 6.85 | 6.67 | 6.84 | 6.84 | 8,581,900 |
May 24, 2024 | 6.76 | 6.79 | 6.60 | 6.65 | 6.65 | 9,655,000 |
May 23, 2024 | 6.84 | 6.86 | 6.64 | 6.72 | 6.72 | 12,605,200 |
May 22, 2024 | 6.83 | 6.98 | 6.80 | 6.95 | 6.95 | 12,731,900 |
May 21, 2024 | 6.70 | 6.86 | 6.69 | 6.85 | 6.85 | 9,930,000 |
May 20, 2024 | 6.78 | 6.91 | 6.66 | 6.70 | 6.70 | 17,931,200 |
May 17, 2024 | 6.64 | 6.85 | 6.54 | 6.78 | 6.78 | 15,066,400 |
May 16, 2024 | 6.25 | 7.03 | 6.18 | 6.71 | 6.71 | 41,365,500 |
May 15, 2024 | 6.92 | 6.92 | 6.74 | 6.80 | 6.80 | 8,976,300 |
May 14, 2024 | 6.87 | 7.01 | 6.80 | 6.83 | 6.83 | 6,647,300 |
May 13, 2024 | 6.79 | 7.03 | 6.75 | 6.78 | 6.78 | 8,248,000 |
May 10, 2024 | 6.76 | 6.82 | 6.64 | 6.71 | 6.71 | 6,605,600 |
May 09, 2024 | 6.69 | 6.79 | 6.61 | 6.79 | 6.79 | 6,598,500 |
May 08, 2024 | 6.67 | 6.68 | 6.59 | 6.64 | 6.64 | 7,436,300 |
May 07, 2024 | 6.71 | 6.77 | 6.69 | 6.71 | 6.71 | 4,940,000 |
May 06, 2024 | 6.80 | 6.87 | 6.64 | 6.68 | 6.68 | 5,914,300 |
May 03, 2024 | 6.82 | 6.89 | 6.70 | 6.74 | 6.74 | 5,607,500 |
May 02, 2024 | 6.76 | 6.85 | 6.62 | 6.72 | 6.72 | 4,817,800 |
May 01, 2024 | 6.74 | 6.80 | 6.55 | 6.64 | 6.64 | 4,811,400 |
Apr 30, 2024 | 6.76 | 6.81 | 6.71 | 6.73 | 6.73 | 4,443,400 |
Apr 29, 2024 | 6.83 | 6.89 | 6.80 | 6.83 | 6.83 | 3,654,600 |
Apr 26, 2024 | 6.74 | 6.88 | 6.71 | 6.80 | 6.80 | 2,697,100 |
Apr 25, 2024 | 6.75 | 6.79 | 6.64 | 6.69 | 6.69 | 3,463,000 |
Apr 24, 2024 | 6.85 | 6.90 | 6.76 | 6.85 | 6.85 | 4,651,400 |
Apr 23, 2024 | 6.79 | 6.93 | 6.77 | 6.85 | 6.85 | 3,956,200 |
Apr 22, 2024 | 6.77 | 6.88 | 6.75 | 6.78 | 6.78 | 5,303,000 |
Apr 19, 2024 | 6.59 | 6.82 | 6.59 | 6.73 | 6.73 | 4,537,300 |
Apr 18, 2024 | 6.55 | 6.70 | 6.53 | 6.61 | 6.61 | 3,768,100 |
Apr 17, 2024 | 6.66 | 6.68 | 6.53 | 6.55 | 6.55 | 4,280,000 |
Apr 16, 2024 | 6.48 | 6.61 | 6.43 | 6.60 | 6.60 | 7,538,700 |
Apr 15, 2024 | 6.59 | 6.68 | 6.51 | 6.56 | 6.56 | 6,221,300 |
Apr 12, 2024 | 6.59 | 6.63 | 6.51 | 6.56 | 6.56 | 6,614,500 |
Apr 11, 2024 | 6.78 | 6.93 | 6.64 | 6.64 | 6.64 | 8,023,400 |
Apr 10, 2024 | 6.65 | 6.77 | 6.65 | 6.70 | 6.70 | 7,802,800 |
Apr 09, 2024 | 6.83 | 6.87 | 6.75 | 6.83 | 6.83 | 5,809,300 |
Apr 08, 2024 | 6.90 | 6.94 | 6.79 | 6.80 | 6.80 | 5,478,600 |
Apr 05, 2024 | 6.89 | 6.97 | 6.82 | 6.82 | 6.82 | 5,493,900 |
Apr 04, 2024 | 7.10 | 7.19 | 6.87 | 6.90 | 6.90 | 6,642,000 |
Apr 03, 2024 | 7.07 | 7.12 | 6.93 | 6.98 | 6.98 | 10,312,400 |
Apr 02, 2024 | 7.15 | 7.21 | 7.00 | 7.08 | 7.08 | 8,075,900 |
Apr 01, 2024 | 7.39 | 7.43 | 7.27 | 7.31 | 7.31 | 5,740,300 |
Mar 28, 2024 | 7.29 | 7.43 | 7.28 | 7.38 | 7.38 | 5,202,300 |
Mar 27, 2024 | 7.17 | 7.26 | 7.11 | 7.26 | 7.26 | 6,049,600 |
Mar 26, 2024 | 7.16 | 7.25 | 7.08 | 7.10 | 7.10 | 4,459,300 |
Mar 25, 2024 | 7.20 | 7.33 | 7.06 | 7.12 | 7.12 | 6,254,200 |
Mar 22, 2024 | 7.25 | 7.29 | 7.14 | 7.15 | 7.15 | 4,901,900 |
Mar 21, 2024 | 7.30 | 7.43 | 7.25 | 7.37 | 7.37 | 5,864,000 |
Mar 20, 2024 | 7.23 | 7.29 | 7.14 | 7.29 | 7.29 | 5,788,500 |
Mar 19, 2024 | 7.16 | 7.30 | 7.09 | 7.23 | 7.23 | 6,647,600 |
Mar 18, 2024 | 7.12 | 7.30 | 6.96 | 7.23 | 7.23 | 9,068,400 |
Mar 15, 2024 | 7.24 | 7.28 | 7.11 | 7.15 | 7.15 | 10,400,900 |
Mar 14, 2024 | 7.41 | 7.55 | 7.00 | 7.23 | 7.23 | 32,243,900 |
Mar 13, 2024 | 8.08 | 8.34 | 8.08 | 8.10 | 8.10 | 7,668,300 |
Mar 12, 2024 | 8.28 | 8.28 | 8.04 | 8.09 | 8.09 | 6,302,400 |
Mar 11, 2024 | 8.40 | 8.51 | 8.19 | 8.30 | 8.30 | 6,436,300 |
Mar 08, 2024 | 8.61 | 8.70 | 8.37 | 8.44 | 8.44 | 5,479,200 |
Mar 07, 2024 | 8.65 | 8.69 | 8.52 | 8.53 | 8.53 | 3,816,600 |
Mar 06, 2024 | 8.68 | 8.74 | 8.50 | 8.61 | 8.61 | 4,510,500 |
Mar 05, 2024 | 8.72 | 8.85 | 8.62 | 8.66 | 8.66 | 4,746,500 |
Mar 04, 2024 | 8.89 | 9.00 | 8.66 | 8.83 | 8.83 | 5,125,300 |
Mar 01, 2024 | 8.96 | 9.04 | 8.84 | 8.89 | 8.89 | 7,854,600 |
Feb 29, 2024 | 9.06 | 9.08 | 8.90 | 8.96 | 8.96 | 5,325,400 |
Feb 28, 2024 | 8.80 | 9.05 | 8.74 | 9.00 | 9.00 | 6,736,400 |
Feb 27, 2024 | 8.64 | 8.91 | 8.61 | 8.89 | 8.89 | 6,081,700 |
Feb 26, 2024 | 8.39 | 8.57 | 8.34 | 8.53 | 8.53 | 5,975,900 |
Feb 23, 2024 | 8.42 | 8.53 | 8.34 | 8.43 | 8.43 | 5,209,900 |
Feb 22, 2024 | 8.29 | 8.43 | 8.22 | 8.40 | 8.40 | 5,283,500 |
Feb 21, 2024 | 8.14 | 8.38 | 8.09 | 8.27 | 8.27 | 5,930,200 |
Feb 20, 2024 | 7.96 | 8.15 | 7.90 | 8.14 | 8.14 | 5,395,100 |
Feb 16, 2024 | 8.13 | 8.23 | 8.06 | 8.07 | 8.07 | 4,534,100 |
Feb 15, 2024 | 8.34 | 8.44 | 8.25 | 8.26 | 8.26 | 5,611,300 |
Feb 14, 2024 | 8.10 | 8.35 | 7.97 | 8.32 | 8.32 | 6,539,400 |
Feb 13, 2024 | 8.02 | 8.09 | 7.82 | 7.98 | 7.98 | 7,911,500 |
Feb 12, 2024 | 8.10 | 8.40 | 8.10 | 8.34 | 8.34 | 8,462,300 |
Feb 09, 2024 | 7.79 | 8.20 | 7.66 | 8.09 | 8.09 | 15,033,900 |
Feb 08, 2024 | 8.21 | 8.27 | 7.61 | 7.71 | 7.71 | 19,425,800 |
Feb 07, 2024 | 7.83 | 7.88 | 7.67 | 7.70 | 7.70 | 8,723,700 |
Feb 06, 2024 | 7.67 | 7.92 | 7.60 | 7.89 | 7.89 | 6,488,900 |
Feb 05, 2024 | 7.62 | 7.73 | 7.44 | 7.69 | 7.69 | 7,627,700 |
Feb 02, 2024 | 7.68 | 7.82 | 7.55 | 7.75 | 7.75 | 6,674,200 |
Feb 01, 2024 | 7.70 | 7.83 | 7.51 | 7.82 | 7.82 | 7,771,500 |
Jan 31, 2024 | 7.88 | 7.91 | 7.59 | 7.62 | 7.62 | 10,365,000 |
Jan 30, 2024 | 7.76 | 8.00 | 7.72 | 7.91 | 7.91 | 6,364,600 |
Jan 29, 2024 | 7.67 | 7.80 | 7.58 | 7.78 | 7.78 | 5,717,700 |
Jan 26, 2024 | 7.66 | 7.76 | 7.62 | 7.68 | 7.68 | 4,893,800 |
Jan 25, 2024 | 7.61 | 7.74 | 7.53 | 7.59 | 7.59 | 5,873,100 |
Jan 24, 2024 | 7.90 | 7.90 | 7.49 | 7.51 | 7.51 | 7,307,900 |
Jan 23, 2024 | 7.84 | 7.91 | 7.62 | 7.78 | 7.78 | 6,088,300 |
Jan 22, 2024 | 7.52 | 7.73 | 7.50 | 7.71 | 7.71 | 7,536,500 |
Jan 19, 2024 | 7.55 | 7.55 | 7.28 | 7.51 | 7.51 | 6,258,900 |
Jan 18, 2024 | 7.52 | 7.55 | 7.40 | 7.50 | 7.50 | 6,712,900 |
Jan 17, 2024 | 7.27 | 7.44 | 7.19 | 7.42 | 7.42 | 7,816,600 |
Jan 16, 2024 | 7.76 | 7.81 | 7.35 | 7.41 | 7.41 | 13,703,100 |
Jan 12, 2024 | 8.23 | 8.38 | 7.91 | 7.92 | 7.92 | 7,766,700 |
Jan 11, 2024 | 8.32 | 8.33 | 8.03 | 8.18 | 8.18 | 5,703,300 |
Jan 10, 2024 | 8.34 | 8.46 | 8.22 | 8.37 | 8.37 | 5,901,700 |
Jan 09, 2024 | 8.11 | 8.35 | 8.09 | 8.34 | 8.34 | 5,201,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |