Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 6.70 | 6.78 | 6.65 | 6.71 | 6.71 | 2,701,254 |
Jun 27, 2024 | 6.79 | 6.85 | 6.68 | 6.70 | 6.70 | 2,487,260 |
Jun 26, 2024 | 6.65 | 6.84 | 6.59 | 6.82 | 6.82 | 3,120,449 |
Jun 25, 2024 | 6.60 | 6.77 | 6.59 | 6.68 | 6.68 | 3,280,574 |
Jun 25, 2024 | 0.15 Dividend | |||||
Jun 24, 2024 | 6.97 | 6.97 | 6.68 | 6.71 | 6.56 | 4,592,100 |
Jun 21, 2024 | 6.93 | 7.18 | 6.87 | 7.01 | 6.85 | 4,727,198 |
Jun 20, 2024 | 7.06 | 7.07 | 6.82 | 6.90 | 6.75 | 3,983,417 |
Jun 19, 2024 | 7.18 | 7.19 | 7.01 | 7.07 | 6.91 | 3,192,777 |
Jun 18, 2024 | 7.28 | 7.31 | 7.13 | 7.15 | 6.99 | 4,776,637 |
Jun 17, 2024 | 7.20 | 7.30 | 7.14 | 7.26 | 7.10 | 2,713,419 |
Jun 14, 2024 | 7.34 | 7.34 | 7.19 | 7.26 | 7.10 | 2,894,000 |
Jun 13, 2024 | 7.47 | 7.50 | 7.27 | 7.30 | 7.14 | 4,009,120 |
Jun 12, 2024 | 7.43 | 7.50 | 7.34 | 7.46 | 7.29 | 2,872,908 |
Jun 11, 2024 | 7.41 | 7.48 | 7.25 | 7.42 | 7.25 | 3,746,320 |
Jun 07, 2024 | 7.35 | 7.50 | 7.29 | 7.41 | 7.24 | 5,226,761 |
Jun 06, 2024 | 7.77 | 7.87 | 7.26 | 7.30 | 7.14 | 10,632,718 |
Jun 05, 2024 | 7.92 | 7.95 | 7.80 | 7.80 | 7.63 | 3,287,806 |
Jun 04, 2024 | 8.00 | 8.06 | 7.80 | 7.95 | 7.77 | 3,316,085 |
Jun 03, 2024 | 8.25 | 8.25 | 7.91 | 8.00 | 7.82 | 5,518,180 |
May 31, 2024 | 8.35 | 8.41 | 8.22 | 8.24 | 8.06 | 3,497,448 |
May 30, 2024 | 8.39 | 8.59 | 8.28 | 8.35 | 8.16 | 3,838,700 |
May 29, 2024 | 8.31 | 8.50 | 8.31 | 8.39 | 8.20 | 3,442,197 |
May 28, 2024 | 8.50 | 8.50 | 8.30 | 8.32 | 8.13 | 4,936,496 |
May 27, 2024 | 8.51 | 8.78 | 8.36 | 8.53 | 8.34 | 6,213,362 |
May 24, 2024 | 8.68 | 8.93 | 8.51 | 8.51 | 8.32 | 8,440,242 |
May 23, 2024 | 9.05 | 9.15 | 8.68 | 8.71 | 8.52 | 10,322,797 |
May 22, 2024 | 9.51 | 9.72 | 9.05 | 9.13 | 8.93 | 15,477,568 |
May 21, 2024 | 9.82 | 10.42 | 9.32 | 9.39 | 9.18 | 29,341,404 |
May 20, 2024 | 8.97 | 9.86 | 8.97 | 9.48 | 9.27 | 23,922,473 |
May 17, 2024 | 8.71 | 8.98 | 8.55 | 8.98 | 8.78 | 10,363,840 |
May 16, 2024 | 8.40 | 8.85 | 8.40 | 8.77 | 8.57 | 9,917,747 |
May 15, 2024 | 8.26 | 8.62 | 8.23 | 8.41 | 8.22 | 4,948,400 |
May 14, 2024 | 8.23 | 8.34 | 8.20 | 8.27 | 8.09 | 3,504,788 |
May 13, 2024 | 8.46 | 8.51 | 8.21 | 8.24 | 8.06 | 4,016,720 |
May 10, 2024 | 8.52 | 8.56 | 8.36 | 8.48 | 8.29 | 4,225,000 |
May 09, 2024 | 8.47 | 8.59 | 8.44 | 8.50 | 8.31 | 3,639,369 |
May 08, 2024 | 8.56 | 8.68 | 8.40 | 8.43 | 8.24 | 5,281,884 |
May 07, 2024 | 8.80 | 8.80 | 8.41 | 8.61 | 8.42 | 8,879,292 |
May 06, 2024 | 8.19 | 8.40 | 8.19 | 8.33 | 8.14 | 5,246,916 |
Apr 30, 2024 | 8.22 | 8.30 | 8.10 | 8.10 | 7.92 | 4,874,428 |
Apr 29, 2024 | 7.75 | 8.32 | 7.74 | 8.22 | 8.04 | 7,741,883 |
Apr 26, 2024 | 7.94 | 8.02 | 7.46 | 7.73 | 7.56 | 7,145,349 |
Apr 25, 2024 | 7.94 | 8.24 | 7.90 | 8.10 | 7.92 | 3,442,948 |
Apr 24, 2024 | 7.85 | 7.96 | 7.80 | 7.96 | 7.78 | 2,559,000 |
Apr 23, 2024 | 7.91 | 7.95 | 7.76 | 7.84 | 7.66 | 2,300,800 |
Apr 22, 2024 | 7.87 | 8.07 | 7.73 | 7.87 | 7.69 | 3,718,436 |
Apr 19, 2024 | 7.96 | 8.05 | 7.72 | 7.92 | 7.74 | 3,551,153 |
Apr 18, 2024 | 7.98 | 8.04 | 7.81 | 7.88 | 7.70 | 3,329,713 |
Apr 17, 2024 | 7.44 | 8.00 | 7.44 | 7.96 | 7.78 | 4,645,436 |
Apr 16, 2024 | 7.84 | 7.92 | 7.37 | 7.40 | 7.23 | 5,356,870 |
Apr 15, 2024 | 8.34 | 8.52 | 7.80 | 7.94 | 7.76 | 6,773,098 |
Apr 12, 2024 | 8.66 | 8.68 | 8.43 | 8.48 | 8.29 | 2,423,600 |
Apr 11, 2024 | 8.64 | 8.76 | 8.51 | 8.64 | 8.45 | 3,217,782 |
Apr 10, 2024 | 8.80 | 8.81 | 8.53 | 8.62 | 8.43 | 3,197,804 |
Apr 09, 2024 | 8.51 | 8.79 | 8.44 | 8.75 | 8.55 | 3,495,132 |
Apr 08, 2024 | 8.80 | 8.80 | 8.46 | 8.50 | 8.31 | 4,076,920 |
Apr 03, 2024 | 8.76 | 8.91 | 8.69 | 8.80 | 8.60 | 4,532,720 |
Apr 02, 2024 | 8.61 | 8.87 | 8.61 | 8.76 | 8.56 | 5,261,968 |
Apr 01, 2024 | 8.30 | 8.64 | 8.28 | 8.61 | 8.42 | 5,886,869 |
Mar 29, 2024 | 8.05 | 8.20 | 8.05 | 8.28 | 8.09 | 1,556,753 |
Mar 28, 2024 | 8.09 | 8.27 | 8.06 | 8.13 | 7.95 | 2,992,853 |
Mar 27, 2024 | 8.33 | 8.40 | 8.07 | 8.07 | 7.89 | 2,471,320 |
Mar 26, 2024 | 8.25 | 8.40 | 8.14 | 8.31 | 8.12 | 2,807,895 |
Mar 25, 2024 | 8.46 | 8.55 | 8.22 | 8.22 | 8.04 | 4,517,684 |
Mar 22, 2024 | 8.76 | 8.78 | 8.42 | 8.46 | 8.27 | 3,683,296 |
Mar 21, 2024 | 8.78 | 8.84 | 8.62 | 8.76 | 8.56 | 3,448,581 |
Mar 20, 2024 | 8.72 | 8.79 | 8.66 | 8.78 | 8.58 | 3,606,843 |
Mar 19, 2024 | 8.75 | 8.83 | 8.71 | 8.74 | 8.54 | 3,143,900 |
Mar 18, 2024 | 8.71 | 8.78 | 8.66 | 8.76 | 8.56 | 3,654,940 |
Mar 15, 2024 | 8.63 | 8.70 | 8.54 | 8.69 | 8.50 | 2,309,934 |
Mar 14, 2024 | 8.70 | 8.76 | 8.50 | 8.61 | 8.42 | 2,773,692 |
Mar 13, 2024 | 8.76 | 8.78 | 8.59 | 8.68 | 8.49 | 3,103,234 |
Mar 12, 2024 | 8.62 | 8.75 | 8.54 | 8.74 | 8.54 | 3,133,000 |
Mar 11, 2024 | 8.44 | 8.59 | 8.42 | 8.58 | 8.39 | 3,199,192 |
Mar 08, 2024 | 8.33 | 8.46 | 8.26 | 8.42 | 8.23 | 3,050,000 |
Mar 07, 2024 | 8.50 | 8.60 | 8.34 | 8.35 | 8.16 | 2,673,087 |
Mar 06, 2024 | 8.42 | 8.51 | 8.26 | 8.41 | 8.22 | 4,074,200 |
Mar 05, 2024 | 8.54 | 8.54 | 8.32 | 8.35 | 8.16 | 3,309,529 |
Mar 04, 2024 | 8.65 | 8.69 | 8.43 | 8.59 | 8.40 | 4,875,987 |
Mar 01, 2024 | 8.53 | 8.64 | 8.40 | 8.59 | 8.40 | 8,322,620 |
Feb 29, 2024 | 8.27 | 8.61 | 8.27 | 8.53 | 8.34 | 4,908,333 |
Feb 28, 2024 | 8.80 | 9.10 | 8.32 | 8.32 | 8.13 | 7,728,619 |
Feb 27, 2024 | 8.67 | 8.86 | 8.56 | 8.84 | 8.64 | 4,095,900 |
Feb 26, 2024 | 8.69 | 8.82 | 8.61 | 8.66 | 8.47 | 4,784,080 |
Feb 23, 2024 | 8.46 | 8.65 | 8.38 | 8.64 | 8.45 | 5,370,060 |
Feb 22, 2024 | 8.38 | 8.52 | 8.25 | 8.43 | 8.24 | 4,654,700 |
Feb 21, 2024 | 8.21 | 8.69 | 8.09 | 8.42 | 8.23 | 6,790,240 |
Feb 20, 2024 | 8.11 | 8.30 | 7.93 | 8.22 | 8.04 | 5,546,805 |
Feb 19, 2024 | 7.75 | 8.22 | 7.73 | 8.11 | 7.93 | 8,490,879 |
Feb 08, 2024 | 7.12 | 7.70 | 6.95 | 7.70 | 7.53 | 9,055,059 |
Feb 07, 2024 | 7.23 | 7.27 | 6.99 | 7.05 | 6.89 | 8,643,835 |
Feb 06, 2024 | 7.15 | 7.49 | 6.66 | 7.23 | 7.07 | 8,548,675 |
Feb 05, 2024 | 7.87 | 7.92 | 7.15 | 7.15 | 6.99 | 9,145,836 |
Feb 02, 2024 | 8.41 | 8.60 | 7.68 | 7.94 | 7.76 | 7,177,108 |
Feb 01, 2024 | 8.55 | 8.60 | 8.24 | 8.38 | 8.19 | 5,570,100 |
Jan 31, 2024 | 8.97 | 9.11 | 8.52 | 8.56 | 8.37 | 7,644,560 |
Jan 30, 2024 | 9.37 | 9.44 | 9.00 | 9.03 | 8.83 | 12,120,448 |
Jan 29, 2024 | 9.55 | 10.35 | 9.31 | 9.47 | 9.26 | 12,102,305 |
Jan 26, 2024 | 9.45 | 9.71 | 9.38 | 9.53 | 9.32 | 4,072,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |