Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 7.13 | 7.21 | 7.09 | 7.19 | 7.19 | 3,048,711 |
Jun 13, 2024 | 7.25 | 7.25 | 7.13 | 7.14 | 7.14 | 2,562,400 |
Jun 12, 2024 | 7.28 | 7.32 | 7.17 | 7.23 | 7.23 | 3,697,064 |
Jun 11, 2024 | 7.27 | 7.31 | 7.12 | 7.28 | 7.28 | 4,123,902 |
Jun 07, 2024 | 7.30 | 7.38 | 7.19 | 7.28 | 7.28 | 4,545,977 |
Jun 06, 2024 | 7.43 | 7.49 | 7.18 | 7.20 | 7.20 | 4,930,441 |
Jun 05, 2024 | 7.54 | 7.54 | 7.42 | 7.42 | 7.42 | 2,932,801 |
Jun 04, 2024 | 7.52 | 7.62 | 7.47 | 7.56 | 7.56 | 2,569,113 |
Jun 03, 2024 | 7.74 | 7.76 | 7.47 | 7.54 | 7.54 | 3,602,064 |
May 31, 2024 | 7.73 | 7.78 | 7.69 | 7.69 | 7.69 | 2,700,800 |
May 30, 2024 | 7.77 | 7.84 | 7.68 | 7.74 | 7.74 | 3,571,876 |
May 29, 2024 | 7.65 | 7.90 | 7.62 | 7.83 | 7.83 | 6,075,972 |
May 28, 2024 | 7.68 | 7.80 | 7.62 | 7.70 | 7.70 | 4,459,238 |
May 27, 2024 | 7.58 | 7.70 | 7.54 | 7.68 | 7.68 | 2,738,326 |
May 24, 2024 | 7.67 | 7.70 | 7.57 | 7.58 | 7.58 | 3,443,300 |
May 23, 2024 | 7.86 | 7.86 | 7.64 | 7.67 | 7.67 | 5,844,653 |
May 22, 2024 | 7.90 | 7.92 | 7.84 | 7.90 | 7.90 | 2,812,600 |
May 21, 2024 | 8.05 | 8.05 | 7.85 | 7.88 | 7.88 | 6,205,154 |
May 20, 2024 | 7.99 | 8.14 | 7.99 | 8.04 | 8.04 | 8,281,400 |
May 17, 2024 | 7.98 | 7.99 | 7.81 | 7.97 | 7.97 | 6,327,940 |
May 16, 2024 | 7.99 | 8.06 | 7.93 | 7.94 | 7.94 | 5,255,400 |
May 15, 2024 | 8.04 | 8.04 | 7.93 | 7.95 | 7.95 | 4,114,600 |
May 14, 2024 | 7.99 | 8.10 | 7.97 | 8.04 | 8.04 | 4,562,843 |
May 13, 2024 | 8.07 | 8.07 | 7.94 | 7.99 | 7.99 | 7,157,500 |
May 10, 2024 | 8.23 | 8.31 | 8.02 | 8.10 | 8.10 | 8,831,183 |
May 09, 2024 | 8.06 | 8.40 | 8.06 | 8.21 | 8.21 | 11,823,025 |
May 08, 2024 | 8.28 | 8.29 | 8.10 | 8.10 | 8.10 | 7,981,901 |
May 07, 2024 | 8.48 | 8.58 | 8.24 | 8.26 | 8.26 | 9,103,335 |
May 06, 2024 | 8.34 | 8.48 | 8.21 | 8.44 | 8.44 | 12,581,860 |
Apr 30, 2024 | 8.68 | 8.68 | 8.05 | 8.34 | 8.34 | 19,090,956 |
Apr 29, 2024 | 8.67 | 8.82 | 8.63 | 8.80 | 8.80 | 4,754,487 |
Apr 26, 2024 | 8.48 | 8.67 | 8.45 | 8.67 | 8.67 | 4,935,900 |
Apr 25, 2024 | 8.40 | 8.69 | 8.38 | 8.55 | 8.55 | 4,488,618 |
Apr 24, 2024 | 8.27 | 8.47 | 8.22 | 8.44 | 8.44 | 3,525,800 |
Apr 23, 2024 | 8.45 | 8.49 | 8.27 | 8.29 | 8.29 | 4,755,800 |
Apr 22, 2024 | 8.60 | 8.78 | 8.43 | 8.45 | 8.45 | 4,185,300 |
Apr 19, 2024 | 8.65 | 8.85 | 8.59 | 8.67 | 8.67 | 4,941,802 |
Apr 18, 2024 | 8.62 | 8.73 | 8.53 | 8.65 | 8.65 | 4,433,300 |
Apr 17, 2024 | 8.27 | 8.60 | 8.26 | 8.59 | 8.59 | 5,108,042 |
Apr 16, 2024 | 8.63 | 8.73 | 8.23 | 8.26 | 8.26 | 8,049,901 |
Apr 15, 2024 | 8.84 | 8.89 | 8.48 | 8.71 | 8.71 | 6,699,197 |
Apr 12, 2024 | 8.87 | 9.05 | 8.80 | 8.93 | 8.93 | 5,753,612 |
Apr 11, 2024 | 8.73 | 9.10 | 8.72 | 8.96 | 8.96 | 6,138,612 |
Apr 10, 2024 | 8.99 | 9.05 | 8.79 | 8.83 | 8.83 | 4,728,977 |
Apr 09, 2024 | 8.78 | 9.07 | 8.75 | 8.99 | 8.99 | 7,064,419 |
Apr 08, 2024 | 8.91 | 9.11 | 8.85 | 8.86 | 8.86 | 9,470,158 |
Apr 03, 2024 | 8.90 | 9.09 | 8.80 | 9.00 | 9.00 | 9,708,933 |
Apr 02, 2024 | 8.69 | 9.17 | 8.60 | 8.89 | 8.89 | 14,539,223 |
Apr 01, 2024 | 8.49 | 8.70 | 8.42 | 8.57 | 8.57 | 7,452,242 |
Mar 29, 2024 | 8.24 | 8.41 | 8.21 | 8.37 | 8.37 | 1,850,800 |
Mar 28, 2024 | 8.18 | 8.32 | 8.10 | 8.24 | 8.24 | 4,231,100 |
Mar 27, 2024 | 8.36 | 8.41 | 8.18 | 8.18 | 8.18 | 3,394,200 |
Mar 26, 2024 | 8.32 | 8.40 | 8.22 | 8.36 | 8.36 | 3,790,018 |
Mar 25, 2024 | 8.50 | 8.57 | 8.32 | 8.33 | 8.33 | 4,342,770 |
Mar 22, 2024 | 8.67 | 8.68 | 8.45 | 8.53 | 8.53 | 3,964,491 |
Mar 21, 2024 | 8.69 | 8.75 | 8.59 | 8.67 | 8.67 | 4,164,997 |
Mar 20, 2024 | 8.62 | 8.69 | 8.58 | 8.67 | 8.67 | 3,922,550 |
Mar 19, 2024 | 8.66 | 8.82 | 8.61 | 8.65 | 8.65 | 5,594,070 |
Mar 18, 2024 | 8.69 | 8.74 | 8.58 | 8.69 | 8.69 | 5,714,461 |
Mar 15, 2024 | 8.50 | 8.72 | 8.39 | 8.68 | 8.68 | 7,281,683 |
Mar 14, 2024 | 8.58 | 8.77 | 8.46 | 8.51 | 8.51 | 6,205,402 |
Mar 13, 2024 | 8.49 | 8.65 | 8.41 | 8.57 | 8.57 | 5,050,700 |
Mar 12, 2024 | 8.47 | 8.52 | 8.39 | 8.51 | 8.51 | 4,279,681 |
Mar 11, 2024 | 8.36 | 8.50 | 8.36 | 8.47 | 8.47 | 3,686,728 |
Mar 08, 2024 | 8.50 | 8.58 | 8.32 | 8.40 | 8.40 | 4,689,469 |
Mar 07, 2024 | 8.42 | 8.77 | 8.38 | 8.50 | 8.50 | 7,708,044 |
Mar 06, 2024 | 8.39 | 8.50 | 8.35 | 8.37 | 8.37 | 4,296,417 |
Mar 05, 2024 | 8.46 | 8.52 | 8.36 | 8.39 | 8.39 | 4,288,900 |
Mar 04, 2024 | 8.64 | 8.69 | 8.45 | 8.51 | 8.51 | 4,481,530 |
Mar 01, 2024 | 8.57 | 8.69 | 8.52 | 8.64 | 8.64 | 4,529,736 |
Feb 29, 2024 | 8.48 | 8.63 | 8.40 | 8.56 | 8.56 | 6,546,359 |
Feb 28, 2024 | 8.68 | 8.91 | 8.45 | 8.47 | 8.47 | 7,923,800 |
Feb 27, 2024 | 8.51 | 8.66 | 8.48 | 8.63 | 8.63 | 4,887,735 |
Feb 26, 2024 | 8.65 | 8.73 | 8.55 | 8.57 | 8.57 | 4,330,537 |
Feb 23, 2024 | 8.56 | 8.65 | 8.41 | 8.65 | 8.65 | 5,455,931 |
Feb 22, 2024 | 8.50 | 8.60 | 8.46 | 8.56 | 8.56 | 4,426,628 |
Feb 21, 2024 | 8.38 | 8.74 | 8.34 | 8.51 | 8.51 | 4,751,900 |
Feb 20, 2024 | 8.47 | 8.53 | 8.35 | 8.46 | 8.46 | 4,743,400 |
Feb 19, 2024 | 8.48 | 8.76 | 8.42 | 8.49 | 8.49 | 6,462,969 |
Feb 08, 2024 | 8.40 | 8.80 | 8.30 | 8.48 | 8.48 | 9,831,622 |
Feb 07, 2024 | 8.06 | 8.49 | 8.03 | 8.35 | 8.35 | 8,543,198 |
Feb 06, 2024 | 7.35 | 8.14 | 7.16 | 8.09 | 8.09 | 10,108,784 |
Feb 05, 2024 | 8.10 | 8.10 | 7.29 | 7.40 | 7.40 | 7,846,762 |
Feb 02, 2024 | 8.30 | 8.58 | 7.85 | 8.10 | 8.10 | 5,518,600 |
Feb 01, 2024 | 8.52 | 8.60 | 8.27 | 8.38 | 8.38 | 4,107,685 |
Jan 31, 2024 | 8.76 | 8.90 | 8.45 | 8.51 | 8.51 | 4,516,790 |
Jan 30, 2024 | 8.98 | 9.09 | 8.80 | 8.82 | 8.82 | 3,683,400 |
Jan 29, 2024 | 9.25 | 9.25 | 9.00 | 9.03 | 9.03 | 4,708,600 |
Jan 26, 2024 | 8.80 | 9.30 | 8.80 | 9.17 | 9.17 | 6,963,421 |
Jan 25, 2024 | 8.55 | 8.92 | 8.50 | 8.90 | 8.90 | 5,501,850 |
Jan 24, 2024 | 8.25 | 8.51 | 8.12 | 8.50 | 8.50 | 3,628,000 |
Jan 23, 2024 | 8.14 | 8.29 | 7.92 | 8.22 | 8.22 | 4,172,303 |
Jan 22, 2024 | 8.66 | 8.66 | 8.01 | 8.10 | 8.10 | 5,035,104 |
Jan 19, 2024 | 8.63 | 8.73 | 8.56 | 8.64 | 8.64 | 2,600,233 |
Jan 18, 2024 | 8.83 | 8.83 | 8.42 | 8.63 | 8.63 | 5,517,856 |
Jan 17, 2024 | 8.99 | 9.04 | 8.83 | 8.83 | 8.83 | 2,705,000 |
Jan 16, 2024 | 9.05 | 9.07 | 8.89 | 8.99 | 8.99 | 2,543,401 |
Jan 15, 2024 | 9.15 | 9.22 | 9.03 | 9.03 | 9.03 | 2,900,211 |
Jan 12, 2024 | 9.24 | 9.29 | 9.14 | 9.14 | 9.14 | 1,971,701 |
Jan 11, 2024 | 9.15 | 9.27 | 9.11 | 9.23 | 9.23 | 2,405,612 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |