Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 8.260 | 8.380 | 8.120 | 8.120 | 8.120 | 23,539,681 |
May 30, 2024 | 8.390 | 8.510 | 8.210 | 8.260 | 8.260 | 15,667,649 |
May 29, 2024 | 8.410 | 8.470 | 8.260 | 8.380 | 8.380 | 16,399,100 |
May 28, 2024 | 8.320 | 8.590 | 8.320 | 8.460 | 8.460 | 10,996,600 |
May 27, 2024 | 8.210 | 8.450 | 8.160 | 8.400 | 8.400 | 7,548,016 |
May 24, 2024 | 8.220 | 8.260 | 8.080 | 8.210 | 8.210 | 6,137,326 |
May 23, 2024 | 8.210 | 8.290 | 8.070 | 8.210 | 8.210 | 10,468,471 |
May 22, 2024 | 8.100 | 8.370 | 8.100 | 8.210 | 8.210 | 5,721,574 |
May 21, 2024 | 8.460 | 8.490 | 8.170 | 8.230 | 8.230 | 15,110,803 |
May 20, 2024 | 8.370 | 8.550 | 8.310 | 8.460 | 8.460 | 13,652,594 |
May 17, 2024 | 8.220 | 8.370 | 8.130 | 8.310 | 8.310 | 11,530,836 |
May 16, 2024 | 8.290 | 8.490 | 8.190 | 8.290 | 8.290 | 23,928,543 |
May 14, 2024 | 8.180 | 8.320 | 8.110 | 8.260 | 8.260 | 20,521,071 |
May 13, 2024 | 7.930 | 8.220 | 7.930 | 8.180 | 8.180 | 18,795,763 |
May 10, 2024 | 7.890 | 8.080 | 7.810 | 8.030 | 8.030 | 12,931,669 |
May 09, 2024 | 7.660 | 7.970 | 7.610 | 7.900 | 7.900 | 16,756,063 |
May 08, 2024 | 7.810 | 7.820 | 7.680 | 7.690 | 7.690 | 11,869,682 |
May 07, 2024 | 7.690 | 7.930 | 7.580 | 7.810 | 7.810 | 18,205,400 |
May 06, 2024 | 7.320 | 7.680 | 7.310 | 7.620 | 7.620 | 25,130,755 |
May 03, 2024 | 7.330 | 7.410 | 7.290 | 7.290 | 7.290 | 4,354,193 |
May 02, 2024 | 7.340 | 7.490 | 7.290 | 7.290 | 7.290 | 9,518,565 |
Apr 30, 2024 | 7.700 | 7.820 | 7.580 | 7.630 | 7.630 | 15,051,500 |
Apr 29, 2024 | 7.650 | 7.700 | 7.540 | 7.680 | 7.680 | 12,357,053 |
Apr 26, 2024 | 7.430 | 7.630 | 7.430 | 7.600 | 7.600 | 17,328,000 |
Apr 25, 2024 | 7.470 | 7.560 | 7.410 | 7.500 | 7.500 | 17,593,184 |
Apr 24, 2024 | 7.370 | 7.470 | 7.300 | 7.460 | 7.460 | 14,187,246 |
Apr 23, 2024 | 7.330 | 7.430 | 7.260 | 7.370 | 7.370 | 14,309,977 |
Apr 22, 2024 | 7.320 | 7.470 | 7.310 | 7.380 | 7.380 | 16,780,370 |
Apr 19, 2024 | 7.230 | 7.320 | 7.200 | 7.300 | 7.300 | 12,151,418 |
Apr 18, 2024 | 7.200 | 7.360 | 7.190 | 7.270 | 7.270 | 12,782,000 |
Apr 17, 2024 | 7.080 | 7.250 | 7.050 | 7.230 | 7.230 | 12,436,470 |
Apr 16, 2024 | 7.200 | 7.250 | 7.080 | 7.080 | 7.080 | 16,471,760 |
Apr 15, 2024 | 7.130 | 7.280 | 7.080 | 7.250 | 7.250 | 23,867,858 |
Apr 12, 2024 | 7.270 | 7.360 | 7.230 | 7.240 | 7.240 | 21,247,600 |
Apr 11, 2024 | 7.230 | 7.390 | 7.130 | 7.390 | 7.390 | 18,893,437 |
Apr 10, 2024 | 7.060 | 7.300 | 7.030 | 7.300 | 7.300 | 18,851,122 |
Apr 09, 2024 | 6.900 | 7.080 | 6.900 | 7.060 | 7.060 | 19,263,057 |
Apr 08, 2024 | 6.780 | 6.960 | 6.680 | 6.940 | 6.940 | 24,761,600 |
Apr 05, 2024 | 6.840 | 6.850 | 6.570 | 6.700 | 6.700 | 11,006,068 |
Apr 03, 2024 | 6.660 | 6.960 | 6.660 | 6.930 | 6.930 | 23,190,395 |
Apr 02, 2024 | 6.600 | 6.730 | 6.540 | 6.720 | 6.720 | 16,819,821 |
Mar 28, 2024 | 6.650 | 6.670 | 6.530 | 6.530 | 6.530 | 31,791,078 |
Mar 27, 2024 | 6.790 | 6.810 | 6.620 | 6.660 | 6.660 | 22,367,385 |
Mar 26, 2024 | 6.750 | 6.910 | 6.720 | 6.790 | 6.790 | 45,414,850 |
Mar 25, 2024 | 7.080 | 7.180 | 6.930 | 7.080 | 7.080 | 6,482,859 |
Mar 22, 2024 | 7.220 | 7.260 | 7.050 | 7.100 | 7.100 | 10,084,000 |
Mar 21, 2024 | 7.140 | 7.360 | 7.110 | 7.280 | 7.280 | 13,996,576 |
Mar 20, 2024 | 7.220 | 7.260 | 7.120 | 7.180 | 7.180 | 11,194,968 |
Mar 19, 2024 | 7.210 | 7.360 | 7.170 | 7.220 | 7.220 | 9,343,059 |
Mar 18, 2024 | 7.290 | 7.470 | 7.190 | 7.230 | 7.230 | 19,551,107 |
Mar 15, 2024 | 7.060 | 7.350 | 7.050 | 7.290 | 7.290 | 19,424,733 |
Mar 14, 2024 | 7.230 | 7.440 | 7.080 | 7.140 | 7.140 | 19,767,549 |
Mar 13, 2024 | 7.170 | 7.360 | 7.050 | 7.310 | 7.310 | 22,762,330 |
Mar 12, 2024 | 6.980 | 7.170 | 6.940 | 7.120 | 7.120 | 16,095,313 |
Mar 11, 2024 | 6.950 | 6.990 | 6.870 | 6.950 | 6.950 | 9,861,638 |
Mar 08, 2024 | 7.000 | 7.090 | 6.940 | 7.000 | 7.000 | 12,504,000 |
Mar 07, 2024 | 6.780 | 7.120 | 6.780 | 6.970 | 6.970 | 15,651,301 |
Mar 06, 2024 | 6.750 | 6.920 | 6.700 | 6.840 | 6.840 | 13,422,000 |
Mar 05, 2024 | 6.780 | 6.880 | 6.700 | 6.750 | 6.750 | 12,559,000 |
Mar 04, 2024 | 6.670 | 6.850 | 6.460 | 6.840 | 6.840 | 29,604,300 |
Mar 01, 2024 | 6.690 | 6.720 | 6.600 | 6.640 | 6.640 | 21,318,130 |
Feb 29, 2024 | 6.800 | 6.940 | 6.680 | 6.690 | 6.690 | 34,314,359 |
Feb 28, 2024 | 7.070 | 7.110 | 6.830 | 6.850 | 6.850 | 35,621,200 |
Feb 27, 2024 | 7.180 | 7.220 | 7.070 | 7.140 | 7.140 | 14,303,645 |
Feb 26, 2024 | 7.310 | 7.460 | 7.130 | 7.200 | 7.200 | 21,105,174 |
Feb 23, 2024 | 7.110 | 7.360 | 7.040 | 7.310 | 7.310 | 32,325,844 |
Feb 22, 2024 | 7.000 | 7.120 | 6.900 | 7.110 | 7.110 | 44,957,494 |
Feb 21, 2024 | 7.050 | 7.220 | 6.930 | 7.010 | 7.010 | 18,742,963 |
Feb 20, 2024 | 7.100 | 7.210 | 6.930 | 7.210 | 7.210 | 19,646,100 |
Feb 19, 2024 | 7.070 | 7.110 | 6.970 | 7.040 | 7.040 | 10,886,704 |
Feb 16, 2024 | 6.910 | 7.020 | 6.810 | 6.970 | 6.970 | 5,647,599 |
Feb 15, 2024 | 6.730 | 6.920 | 6.680 | 6.900 | 6.900 | 5,045,283 |
Feb 14, 2024 | 6.670 | 6.760 | 6.520 | 6.740 | 6.740 | 6,573,175 |
Feb 09, 2024 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | - |
Feb 08, 2024 | 6.960 | 7.060 | 6.880 | 6.910 | 6.910 | 13,788,765 |
Feb 07, 2024 | 7.010 | 7.160 | 6.940 | 7.030 | 7.030 | 22,996,922 |
Feb 06, 2024 | 6.910 | 7.030 | 6.840 | 6.960 | 6.960 | 17,102,013 |
Feb 05, 2024 | 6.870 | 6.980 | 6.700 | 6.910 | 6.910 | 11,507,531 |
Feb 02, 2024 | 7.010 | 7.100 | 6.820 | 6.910 | 6.910 | 7,218,018 |
Feb 01, 2024 | 7.000 | 7.100 | 6.980 | 7.020 | 7.020 | 7,357,537 |
Jan 31, 2024 | 7.100 | 7.200 | 6.920 | 6.990 | 6.990 | 34,009,050 |
Jan 30, 2024 | 7.090 | 7.130 | 6.950 | 7.100 | 7.100 | 21,114,948 |
Jan 29, 2024 | 6.930 | 7.140 | 6.920 | 7.090 | 7.090 | 15,246,000 |
Jan 26, 2024 | 6.980 | 6.990 | 6.820 | 6.870 | 6.870 | 11,172,836 |
Jan 25, 2024 | 6.800 | 7.060 | 6.750 | 7.000 | 7.000 | 17,258,871 |
Jan 24, 2024 | 6.680 | 6.870 | 6.590 | 6.800 | 6.800 | 8,387,547 |
Jan 23, 2024 | 6.540 | 6.660 | 6.480 | 6.610 | 6.610 | 9,638,930 |
Jan 22, 2024 | 6.810 | 6.810 | 6.490 | 6.540 | 6.540 | 10,641,735 |
Jan 19, 2024 | 6.760 | 6.870 | 6.670 | 6.800 | 6.800 | 7,950,555 |
Jan 18, 2024 | 6.630 | 6.770 | 6.610 | 6.750 | 6.750 | 16,988,428 |
Jan 17, 2024 | 6.910 | 6.910 | 6.600 | 6.670 | 6.670 | 31,434,912 |
Jan 16, 2024 | 6.990 | 7.060 | 6.860 | 6.900 | 6.900 | 7,718,880 |
Jan 15, 2024 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | - |
Jan 12, 2024 | 6.880 | 7.090 | 6.850 | 6.990 | 6.990 | 8,381,313 |
Jan 11, 2024 | 7.040 | 7.100 | 6.860 | 6.870 | 6.870 | 4,833,213 |
Jan 10, 2024 | 6.980 | 7.110 | 6.890 | 7.060 | 7.060 | 10,521,211 |
Jan 09, 2024 | 7.030 | 7.030 | 6.800 | 6.970 | 6.970 | 12,399,878 |
Jan 08, 2024 | 7.130 | 7.130 | 6.850 | 6.920 | 6.920 | 7,341,388 |
Jan 05, 2024 | 7.290 | 7.290 | 7.040 | 7.130 | 7.130 | 4,450,260 |
Jan 04, 2024 | 7.110 | 7.290 | 7.110 | 7.200 | 7.200 | 7,170,342 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |