Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.33 | 7.79 | 7.57 | 7.58 | 7.58 | 6,136,920 |
Apr 29, 2024 | 7.31 | 7.54 | 7.29 | 7.54 | 7.54 | 5,910,840 |
Apr 26, 2024 | 7.33 | 7.36 | 7.26 | 7.33 | 7.33 | 2,557,360 |
Apr 25, 2024 | 7.30 | 7.36 | 7.25 | 7.34 | 7.34 | 2,264,500 |
Apr 24, 2024 | 7.25 | 7.30 | 7.21 | 7.30 | 7.30 | 1,991,380 |
Apr 23, 2024 | 7.22 | 7.27 | 7.14 | 7.24 | 7.24 | 2,142,782 |
Apr 22, 2024 | 7.36 | 7.38 | 7.17 | 7.21 | 7.21 | 3,771,180 |
Apr 19, 2024 | 7.32 | 7.37 | 7.29 | 7.36 | 7.36 | 2,388,365 |
Apr 18, 2024 | 7.33 | 7.42 | 7.25 | 7.36 | 7.36 | 3,531,165 |
Apr 17, 2024 | 7.10 | 7.32 | 7.10 | 7.29 | 7.29 | 3,843,984 |
Apr 16, 2024 | 7.31 | 7.33 | 7.02 | 7.04 | 7.04 | 5,542,612 |
Apr 15, 2024 | 7.50 | 7.62 | 7.25 | 7.31 | 7.31 | 5,320,200 |
Apr 12, 2024 | 7.41 | 7.52 | 7.41 | 7.46 | 7.46 | 2,882,390 |
Apr 11, 2024 | 7.35 | 7.48 | 7.29 | 7.42 | 7.42 | 2,489,400 |
Apr 10, 2024 | 7.48 | 7.52 | 7.28 | 7.37 | 7.37 | 3,560,700 |
Apr 09, 2024 | 7.48 | 7.54 | 7.40 | 7.51 | 7.51 | 4,397,960 |
Apr 08, 2024 | 7.62 | 7.63 | 7.50 | 7.50 | 7.50 | 4,990,300 |
Apr 03, 2024 | 7.62 | 7.68 | 7.58 | 7.61 | 7.61 | 3,088,676 |
Apr 02, 2024 | 7.59 | 7.63 | 7.53 | 7.61 | 7.61 | 5,704,026 |
Apr 01, 2024 | 7.70 | 7.72 | 7.48 | 7.57 | 7.57 | 10,025,692 |
Mar 29, 2024 | 7.60 | 7.74 | 7.60 | 7.77 | 7.77 | 1,756,957 |
Mar 28, 2024 | 7.64 | 7.78 | 7.57 | 7.61 | 7.61 | 4,056,176 |
Mar 27, 2024 | 7.66 | 7.79 | 7.66 | 7.66 | 7.66 | 3,816,032 |
Mar 26, 2024 | 7.55 | 7.69 | 7.51 | 7.68 | 7.68 | 3,012,400 |
Mar 25, 2024 | 7.62 | 7.77 | 7.53 | 7.59 | 7.59 | 3,598,100 |
Mar 22, 2024 | 7.73 | 7.75 | 7.56 | 7.63 | 7.63 | 3,429,500 |
Mar 21, 2024 | 7.73 | 7.76 | 7.64 | 7.73 | 7.73 | 3,180,400 |
Mar 20, 2024 | 7.65 | 7.72 | 7.61 | 7.71 | 7.71 | 2,532,295 |
Mar 19, 2024 | 7.68 | 7.75 | 7.65 | 7.65 | 7.65 | 2,541,806 |
Mar 18, 2024 | 7.52 | 7.74 | 7.51 | 7.69 | 7.69 | 4,473,340 |
Mar 15, 2024 | 7.43 | 7.53 | 7.43 | 7.52 | 7.52 | 2,494,819 |
Mar 14, 2024 | 7.46 | 7.51 | 7.40 | 7.46 | 7.46 | 2,733,751 |
Mar 13, 2024 | 7.55 | 7.63 | 7.41 | 7.46 | 7.46 | 4,692,329 |
Mar 12, 2024 | 7.36 | 7.68 | 7.30 | 7.65 | 7.65 | 4,503,885 |
Mar 11, 2024 | 7.31 | 7.37 | 7.23 | 7.37 | 7.37 | 3,235,970 |
Mar 08, 2024 | 7.22 | 7.32 | 7.22 | 7.30 | 7.30 | 2,384,380 |
Mar 07, 2024 | 7.20 | 7.32 | 7.20 | 7.25 | 7.25 | 3,238,586 |
Mar 06, 2024 | 7.12 | 7.25 | 7.12 | 7.19 | 7.19 | 2,445,266 |
Mar 05, 2024 | 7.22 | 7.22 | 7.11 | 7.14 | 7.14 | 2,330,250 |
Mar 04, 2024 | 7.16 | 7.24 | 7.11 | 7.20 | 7.20 | 3,728,908 |
Mar 01, 2024 | 7.22 | 7.26 | 7.11 | 7.17 | 7.17 | 4,207,057 |
Feb 29, 2024 | 7.01 | 7.27 | 6.97 | 7.21 | 7.21 | 9,901,448 |
Feb 28, 2024 | 7.66 | 7.73 | 7.19 | 7.21 | 7.21 | 7,475,461 |
Feb 27, 2024 | 7.44 | 7.66 | 7.36 | 7.66 | 7.66 | 4,089,400 |
Feb 26, 2024 | 7.34 | 7.60 | 7.28 | 7.46 | 7.46 | 6,337,840 |
Feb 23, 2024 | 7.12 | 7.29 | 7.12 | 7.28 | 7.28 | 4,337,220 |
Feb 22, 2024 | 7.00 | 7.13 | 6.95 | 7.11 | 7.11 | 4,576,300 |
Feb 21, 2024 | 6.95 | 7.24 | 6.93 | 7.04 | 7.04 | 6,473,200 |
Feb 20, 2024 | 6.83 | 7.03 | 6.73 | 7.01 | 7.01 | 5,420,322 |
Feb 19, 2024 | 6.69 | 6.95 | 6.68 | 6.83 | 6.83 | 8,114,646 |
Feb 08, 2024 | 6.11 | 6.69 | 6.09 | 6.68 | 6.68 | 11,862,843 |
Feb 07, 2024 | 6.48 | 6.51 | 6.01 | 6.08 | 6.08 | 13,059,678 |
Feb 06, 2024 | 6.25 | 6.74 | 5.95 | 6.47 | 6.47 | 10,340,080 |
Feb 05, 2024 | 6.88 | 6.88 | 6.19 | 6.38 | 6.38 | 9,724,920 |
Feb 02, 2024 | 7.28 | 7.32 | 6.68 | 6.86 | 6.86 | 9,349,270 |
Feb 01, 2024 | 7.11 | 7.41 | 6.98 | 7.20 | 7.20 | 8,448,067 |
Jan 31, 2024 | 7.55 | 7.60 | 7.17 | 7.18 | 7.18 | 9,122,804 |
Jan 30, 2024 | 7.97 | 7.97 | 7.59 | 7.60 | 7.60 | 10,102,588 |
Jan 29, 2024 | 8.37 | 8.45 | 8.01 | 8.02 | 8.02 | 15,126,417 |
Jan 26, 2024 | 8.23 | 8.80 | 8.14 | 8.45 | 8.45 | 18,426,243 |
Jan 25, 2024 | 8.45 | 8.49 | 8.07 | 8.23 | 8.23 | 15,464,152 |
Jan 24, 2024 | 8.45 | 8.77 | 8.11 | 8.47 | 8.47 | 15,504,920 |
Jan 23, 2024 | 8.14 | 8.43 | 7.80 | 8.39 | 8.39 | 21,901,903 |
Jan 22, 2024 | 9.08 | 9.50 | 8.14 | 8.34 | 8.34 | 30,477,421 |
Jan 19, 2024 | 8.59 | 9.18 | 8.59 | 9.04 | 9.04 | 18,591,245 |
Jan 18, 2024 | 8.61 | 8.75 | 8.32 | 8.55 | 8.55 | 6,293,080 |
Jan 17, 2024 | 8.72 | 8.91 | 8.69 | 8.70 | 8.70 | 4,844,716 |
Jan 16, 2024 | 8.77 | 8.85 | 8.60 | 8.70 | 8.70 | 3,211,840 |
Jan 15, 2024 | 8.70 | 8.83 | 8.65 | 8.77 | 8.77 | 3,037,200 |
Jan 12, 2024 | 8.72 | 8.88 | 8.67 | 8.68 | 8.68 | 3,643,700 |
Jan 11, 2024 | 8.69 | 8.77 | 8.64 | 8.74 | 8.74 | 2,824,000 |
Jan 10, 2024 | 8.73 | 8.79 | 8.63 | 8.68 | 8.68 | 3,315,300 |
Jan 09, 2024 | 8.62 | 8.81 | 8.56 | 8.73 | 8.73 | 3,957,680 |
Jan 08, 2024 | 8.63 | 8.74 | 8.59 | 8.61 | 8.61 | 2,853,096 |
Jan 05, 2024 | 8.78 | 8.85 | 8.62 | 8.67 | 8.67 | 3,310,140 |
Jan 04, 2024 | 8.68 | 8.80 | 8.63 | 8.78 | 8.78 | 3,588,780 |
Jan 03, 2024 | 8.67 | 8.71 | 8.55 | 8.68 | 8.68 | 3,227,000 |
Jan 02, 2024 | 8.40 | 8.74 | 8.40 | 8.69 | 8.69 | 4,831,840 |
Dec 29, 2023 | 8.28 | 8.43 | 8.24 | 8.41 | 8.41 | 2,951,500 |
Dec 28, 2023 | 8.43 | 8.43 | 8.22 | 8.28 | 8.28 | 3,199,000 |
Dec 27, 2023 | 8.34 | 8.40 | 8.20 | 8.38 | 8.38 | 2,146,760 |
Dec 26, 2023 | 8.39 | 8.44 | 8.27 | 8.27 | 8.27 | 2,256,800 |
Dec 25, 2023 | 8.53 | 8.59 | 8.31 | 8.39 | 8.39 | 2,978,761 |
Dec 22, 2023 | 8.72 | 8.82 | 8.52 | 8.56 | 8.56 | 3,572,189 |
Dec 21, 2023 | 8.52 | 8.70 | 8.40 | 8.65 | 8.65 | 3,778,981 |
Dec 20, 2023 | 8.62 | 8.71 | 8.50 | 8.50 | 8.50 | 2,601,048 |
Dec 19, 2023 | 8.75 | 8.75 | 8.57 | 8.64 | 8.64 | 2,627,700 |
Dec 18, 2023 | 8.76 | 8.82 | 8.67 | 8.72 | 8.72 | 2,607,000 |
Dec 15, 2023 | 8.73 | 8.79 | 8.63 | 8.75 | 8.75 | 2,344,500 |
Dec 14, 2023 | 8.71 | 8.83 | 8.65 | 8.74 | 8.74 | 2,181,300 |
Dec 13, 2023 | 8.70 | 8.80 | 8.60 | 8.68 | 8.68 | 2,750,339 |
Dec 12, 2023 | 8.51 | 8.69 | 8.45 | 8.67 | 8.67 | 2,846,980 |
Dec 11, 2023 | 8.37 | 8.64 | 8.37 | 8.51 | 8.51 | 4,342,240 |
Dec 08, 2023 | 8.72 | 8.79 | 8.46 | 8.48 | 8.48 | 4,047,300 |
Dec 07, 2023 | 8.78 | 8.85 | 8.71 | 8.76 | 8.76 | 2,620,160 |
Dec 06, 2023 | 8.73 | 8.86 | 8.68 | 8.78 | 8.78 | 2,947,800 |
Dec 05, 2023 | 8.87 | 8.89 | 8.71 | 8.72 | 8.72 | 3,320,016 |
Dec 04, 2023 | 8.75 | 8.97 | 8.70 | 8.87 | 8.87 | 4,687,106 |
Dec 01, 2023 | 8.66 | 8.75 | 8.63 | 8.73 | 8.73 | 2,556,700 |
Nov 30, 2023 | 8.61 | 8.69 | 8.56 | 8.66 | 8.66 | 2,084,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |