Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 8.75 | 8.77 | 8.66 | 8.70 | 8.70 | 2,322,157 |
Jun 13, 2024 | 8.76 | 8.92 | 8.74 | 8.89 | 8.89 | 9,323,800 |
Jun 12, 2024 | 8.67 | 8.78 | 8.64 | 8.74 | 8.74 | 9,819,400 |
Jun 11, 2024 | 8.55 | 8.61 | 8.48 | 8.60 | 8.60 | 3,945,900 |
Jun 10, 2024 | 8.36 | 8.64 | 8.35 | 8.62 | 8.62 | 6,604,200 |
Jun 07, 2024 | 8.40 | 8.46 | 8.31 | 8.39 | 8.39 | 7,549,000 |
Jun 06, 2024 | 8.40 | 8.43 | 8.30 | 8.39 | 8.39 | 6,341,900 |
Jun 05, 2024 | 8.33 | 8.43 | 8.26 | 8.41 | 8.41 | 8,196,900 |
Jun 04, 2024 | 8.40 | 8.41 | 8.20 | 8.23 | 8.23 | 8,516,200 |
Jun 03, 2024 | 8.50 | 8.55 | 8.36 | 8.50 | 8.50 | 5,471,900 |
May 31, 2024 | 8.61 | 8.61 | 8.31 | 8.50 | 8.50 | 10,768,000 |
May 30, 2024 | 8.63 | 8.72 | 8.62 | 8.67 | 8.67 | 7,013,400 |
May 29, 2024 | 8.70 | 8.70 | 8.56 | 8.58 | 8.58 | 8,469,800 |
May 28, 2024 | 8.71 | 8.89 | 8.69 | 8.87 | 8.87 | 10,033,100 |
May 24, 2024 | 8.51 | 8.61 | 8.49 | 8.56 | 8.56 | 6,650,500 |
May 23, 2024 | 8.71 | 8.75 | 8.52 | 8.57 | 8.57 | 11,146,400 |
May 22, 2024 | 8.60 | 8.67 | 8.55 | 8.65 | 8.65 | 9,246,500 |
May 21, 2024 | 8.36 | 8.55 | 8.36 | 8.50 | 8.50 | 7,972,100 |
May 20, 2024 | 8.18 | 8.43 | 8.17 | 8.41 | 8.41 | 10,945,800 |
May 17, 2024 | 8.14 | 8.21 | 8.12 | 8.18 | 8.18 | 5,653,200 |
May 16, 2024 | 8.19 | 8.19 | 8.06 | 8.07 | 8.07 | 7,818,100 |
May 15, 2024 | 8.20 | 8.20 | 8.07 | 8.19 | 8.19 | 8,268,300 |
May 14, 2024 | 8.06 | 8.22 | 8.05 | 8.22 | 8.22 | 6,181,400 |
May 13, 2024 | 8.08 | 8.10 | 8.04 | 8.09 | 8.09 | 2,427,400 |
May 10, 2024 | 8.04 | 8.11 | 8.02 | 8.06 | 8.06 | 3,958,100 |
May 09, 2024 | 7.99 | 7.99 | 7.93 | 7.94 | 7.94 | 5,781,400 |
May 08, 2024 | 7.93 | 8.01 | 7.90 | 8.00 | 8.00 | 3,757,000 |
May 07, 2024 | 8.10 | 8.10 | 7.94 | 7.95 | 7.95 | 5,109,700 |
May 06, 2024 | 8.09 | 8.13 | 8.05 | 8.12 | 8.12 | 8,114,400 |
May 03, 2024 | 8.00 | 8.16 | 8.00 | 8.15 | 8.15 | 9,963,700 |
May 02, 2024 | 7.69 | 7.88 | 7.64 | 7.84 | 7.84 | 7,131,200 |
May 01, 2024 | 7.70 | 7.76 | 7.53 | 7.55 | 7.55 | 13,377,300 |
Apr 30, 2024 | 7.77 | 7.86 | 7.67 | 7.70 | 7.70 | 6,990,400 |
Apr 29, 2024 | 7.78 | 7.81 | 7.68 | 7.79 | 7.79 | 4,697,400 |
Apr 26, 2024 | 7.72 | 7.79 | 7.66 | 7.79 | 7.79 | 10,510,400 |
Apr 25, 2024 | 7.60 | 7.79 | 7.57 | 7.76 | 7.76 | 12,049,600 |
Apr 24, 2024 | 7.68 | 7.80 | 7.43 | 7.70 | 7.70 | 13,795,800 |
Apr 23, 2024 | 7.47 | 7.61 | 7.46 | 7.60 | 7.60 | 8,396,000 |
Apr 22, 2024 | 7.44 | 7.53 | 7.35 | 7.48 | 7.48 | 10,646,700 |
Apr 19, 2024 | 7.51 | 7.61 | 7.38 | 7.40 | 7.40 | 15,423,200 |
Apr 18, 2024 | 7.59 | 7.61 | 7.48 | 7.53 | 7.53 | 12,083,700 |
Apr 17, 2024 | 7.70 | 7.72 | 7.56 | 7.59 | 7.59 | 11,500,000 |
Apr 16, 2024 | 7.70 | 7.71 | 7.63 | 7.66 | 7.66 | 7,835,700 |
Apr 15, 2024 | 8.03 | 8.03 | 7.75 | 7.82 | 7.82 | 7,462,300 |
Apr 12, 2024 | 8.10 | 8.11 | 7.97 | 7.97 | 7.97 | 9,790,000 |
Apr 11, 2024 | 8.18 | 8.19 | 8.06 | 8.18 | 8.18 | 5,972,600 |
Apr 10, 2024 | 8.23 | 8.32 | 8.16 | 8.18 | 8.18 | 8,863,200 |
Apr 09, 2024 | 8.22 | 8.29 | 8.15 | 8.27 | 8.27 | 7,035,800 |
Apr 08, 2024 | 8.13 | 8.23 | 8.07 | 8.18 | 8.18 | 5,575,800 |
Apr 05, 2024 | 7.99 | 8.08 | 7.94 | 8.06 | 8.06 | 4,837,700 |
Apr 04, 2024 | 8.20 | 8.25 | 7.99 | 8.00 | 8.00 | 10,087,200 |
Apr 03, 2024 | 8.07 | 8.15 | 8.02 | 8.15 | 8.15 | 4,145,300 |
Apr 02, 2024 | 8.09 | 8.16 | 8.06 | 8.11 | 8.11 | 8,332,500 |
Apr 01, 2024 | 8.06 | 8.20 | 8.06 | 8.13 | 8.13 | 6,598,700 |
Mar 28, 2024 | 8.01 | 8.11 | 8.01 | 8.09 | 8.09 | 5,078,800 |
Mar 27, 2024 | 8.00 | 8.00 | 7.91 | 7.98 | 7.98 | 7,112,600 |
Mar 26, 2024 | 8.02 | 8.04 | 7.94 | 7.95 | 7.95 | 7,401,500 |
Mar 25, 2024 | 8.07 | 8.09 | 7.99 | 7.99 | 7.99 | 4,720,900 |
Mar 22, 2024 | 8.24 | 8.24 | 8.15 | 8.16 | 8.16 | 4,702,000 |
Mar 21, 2024 | 8.44 | 8.47 | 8.33 | 8.34 | 8.34 | 6,735,100 |
Mar 20, 2024 | 8.24 | 8.40 | 8.23 | 8.40 | 8.40 | 6,846,500 |
Mar 19, 2024 | 8.26 | 8.32 | 8.16 | 8.26 | 8.26 | 7,342,900 |
Mar 18, 2024 | 8.07 | 8.13 | 8.03 | 8.11 | 8.11 | 7,229,300 |
Mar 15, 2024 | 8.11 | 8.18 | 8.01 | 8.02 | 8.02 | 16,062,800 |
Mar 14, 2024 | 8.32 | 8.36 | 8.16 | 8.23 | 8.23 | 8,022,800 |
Mar 13, 2024 | 8.43 | 8.48 | 8.32 | 8.32 | 8.32 | 7,759,000 |
Mar 12, 2024 | 8.33 | 8.49 | 8.28 | 8.48 | 8.48 | 9,435,300 |
Mar 11, 2024 | 8.20 | 8.28 | 8.13 | 8.18 | 8.18 | 6,574,200 |
Mar 08, 2024 | 8.25 | 8.45 | 8.21 | 8.21 | 8.21 | 13,453,400 |
Mar 07, 2024 | 7.99 | 8.30 | 7.97 | 8.25 | 8.25 | 11,401,100 |
Mar 06, 2024 | 7.76 | 8.00 | 7.76 | 7.91 | 7.91 | 9,735,600 |
Mar 05, 2024 | 7.67 | 7.70 | 7.59 | 7.64 | 7.64 | 6,345,900 |
Mar 04, 2024 | 7.81 | 7.82 | 7.71 | 7.74 | 7.74 | 6,657,900 |
Mar 01, 2024 | 7.68 | 7.83 | 7.63 | 7.81 | 7.81 | 8,845,900 |
Feb 29, 2024 | 7.65 | 7.71 | 7.63 | 7.68 | 7.68 | 7,015,400 |
Feb 28, 2024 | 7.54 | 7.55 | 7.48 | 7.54 | 7.54 | 4,700,000 |
Feb 27, 2024 | 7.65 | 7.66 | 7.56 | 7.57 | 7.57 | 3,691,500 |
Feb 26, 2024 | 7.56 | 7.65 | 7.56 | 7.62 | 7.62 | 4,592,800 |
Feb 23, 2024 | 7.65 | 7.68 | 7.53 | 7.56 | 7.56 | 6,524,300 |
Feb 22, 2024 | 7.80 | 7.82 | 7.70 | 7.76 | 7.76 | 7,851,000 |
Feb 21, 2024 | 7.67 | 7.72 | 7.62 | 7.72 | 7.72 | 8,173,700 |
Feb 20, 2024 | 7.71 | 7.81 | 7.71 | 7.77 | 7.77 | 6,442,300 |
Feb 16, 2024 | 7.73 | 7.77 | 7.66 | 7.70 | 7.70 | 4,975,300 |
Feb 15, 2024 | 7.93 | 7.93 | 7.77 | 7.80 | 7.80 | 8,044,900 |
Feb 14, 2024 | 7.90 | 7.95 | 7.81 | 7.93 | 7.93 | 7,253,700 |
Feb 13, 2024 | 7.91 | 7.93 | 7.73 | 7.79 | 7.79 | 7,366,700 |
Feb 12, 2024 | 8.11 | 8.20 | 8.04 | 8.06 | 8.06 | 5,252,800 |
Feb 09, 2024 | 8.09 | 8.13 | 8.01 | 8.11 | 8.11 | 5,604,800 |
Feb 08, 2024 | 7.89 | 8.11 | 7.83 | 8.05 | 8.05 | 7,634,900 |
Feb 07, 2024 | 7.72 | 7.90 | 7.67 | 7.90 | 7.90 | 8,165,400 |
Feb 06, 2024 | 7.78 | 7.79 | 7.61 | 7.67 | 7.67 | 5,893,000 |
Feb 05, 2024 | 7.62 | 7.69 | 7.58 | 7.67 | 7.67 | 5,476,600 |
Feb 02, 2024 | 7.67 | 7.69 | 7.55 | 7.62 | 7.62 | 9,876,200 |
Feb 01, 2024 | 7.76 | 7.78 | 7.65 | 7.69 | 7.69 | 8,556,800 |
Jan 31, 2024 | 7.84 | 8.04 | 7.57 | 7.71 | 7.71 | 8,095,100 |
Jan 30, 2024 | 7.91 | 7.94 | 7.81 | 7.83 | 7.83 | 6,596,800 |
Jan 29, 2024 | 7.85 | 7.90 | 7.79 | 7.89 | 7.89 | 6,501,800 |
Jan 26, 2024 | 8.05 | 8.05 | 7.80 | 7.84 | 7.84 | 11,366,900 |
Jan 25, 2024 | 8.41 | 8.43 | 8.21 | 8.27 | 8.27 | 14,917,800 |
Jan 24, 2024 | 8.18 | 8.35 | 8.16 | 8.21 | 8.21 | 13,321,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |