Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 7.11 | 7.53 | 6.61 | 7.41 | 7.41 | 7,465,700 |
Jun 24, 2024 | 7.47 | 8.49 | 7.08 | 7.14 | 7.14 | 22,610,200 |
Jun 21, 2024 | 6.00 | 6.76 | 5.99 | 6.41 | 6.41 | 11,137,600 |
Jun 20, 2024 | 5.90 | 6.08 | 5.78 | 5.94 | 5.94 | 2,431,800 |
Jun 18, 2024 | 5.93 | 5.93 | 5.64 | 5.91 | 5.91 | 3,495,400 |
Jun 17, 2024 | 6.11 | 6.11 | 5.82 | 5.92 | 5.92 | 3,351,000 |
Jun 14, 2024 | 6.49 | 6.54 | 6.09 | 6.11 | 6.11 | 2,256,900 |
Jun 13, 2024 | 6.39 | 6.68 | 6.27 | 6.61 | 6.61 | 1,882,000 |
Jun 12, 2024 | 6.70 | 6.73 | 6.30 | 6.38 | 6.38 | 2,619,200 |
Jun 11, 2024 | 6.18 | 6.61 | 6.03 | 6.48 | 6.48 | 2,146,100 |
Jun 10, 2024 | 6.48 | 6.52 | 6.21 | 6.26 | 6.26 | 2,553,600 |
Jun 07, 2024 | 6.64 | 6.65 | 6.05 | 6.45 | 6.45 | 4,100,000 |
Jun 06, 2024 | 7.28 | 7.33 | 6.72 | 6.73 | 6.73 | 2,786,700 |
Jun 05, 2024 | 7.41 | 7.58 | 6.99 | 7.30 | 7.30 | 1,802,800 |
Jun 04, 2024 | 7.48 | 7.94 | 7.30 | 7.38 | 7.38 | 1,776,600 |
Jun 03, 2024 | 7.64 | 7.91 | 7.36 | 7.49 | 7.49 | 2,673,800 |
May 31, 2024 | 7.04 | 7.53 | 7.01 | 7.51 | 7.51 | 2,949,900 |
May 30, 2024 | 6.97 | 7.16 | 6.88 | 7.02 | 7.02 | 2,244,000 |
May 29, 2024 | 6.91 | 7.20 | 6.77 | 6.85 | 6.85 | 2,109,500 |
May 28, 2024 | 7.47 | 7.51 | 6.83 | 6.97 | 6.97 | 2,186,300 |
May 24, 2024 | 7.41 | 7.48 | 7.20 | 7.33 | 7.33 | 1,709,300 |
May 23, 2024 | 7.95 | 7.95 | 7.35 | 7.39 | 7.39 | 2,136,000 |
May 22, 2024 | 7.63 | 7.99 | 7.61 | 7.89 | 7.89 | 1,877,500 |
May 21, 2024 | 7.98 | 8.08 | 7.64 | 7.70 | 7.70 | 1,982,400 |
May 20, 2024 | 8.01 | 8.27 | 7.85 | 8.04 | 8.04 | 2,456,200 |
May 17, 2024 | 8.79 | 8.81 | 7.86 | 8.01 | 8.01 | 4,042,300 |
May 16, 2024 | 9.14 | 9.50 | 8.58 | 8.90 | 8.90 | 4,321,000 |
May 15, 2024 | 8.04 | 8.97 | 8.02 | 8.87 | 8.87 | 4,084,200 |
May 14, 2024 | 7.53 | 8.01 | 7.45 | 7.82 | 7.82 | 3,363,800 |
May 13, 2024 | 7.32 | 7.57 | 7.11 | 7.37 | 7.37 | 2,199,200 |
May 10, 2024 | 7.65 | 7.81 | 7.06 | 7.22 | 7.22 | 3,049,400 |
May 09, 2024 | 7.22 | 8.07 | 7.17 | 7.72 | 7.72 | 4,552,400 |
May 08, 2024 | 7.04 | 7.55 | 6.81 | 7.16 | 7.16 | 4,503,900 |
May 07, 2024 | 7.40 | 7.40 | 7.05 | 7.27 | 7.27 | 1,705,300 |
May 06, 2024 | 7.38 | 7.51 | 7.25 | 7.36 | 7.36 | 1,595,200 |
May 03, 2024 | 7.41 | 7.63 | 7.19 | 7.30 | 7.30 | 2,019,100 |
May 02, 2024 | 7.18 | 7.35 | 6.81 | 7.19 | 7.19 | 2,680,800 |
May 01, 2024 | 6.64 | 7.39 | 6.55 | 7.07 | 7.07 | 4,119,400 |
Apr 30, 2024 | 6.35 | 6.73 | 6.31 | 6.55 | 6.55 | 3,214,700 |
Apr 29, 2024 | 6.86 | 6.89 | 6.28 | 6.39 | 6.39 | 4,928,300 |
Apr 26, 2024 | 7.18 | 7.42 | 6.90 | 7.26 | 7.26 | 2,250,800 |
Apr 25, 2024 | 6.88 | 7.25 | 6.78 | 7.20 | 7.20 | 2,316,100 |
Apr 24, 2024 | 7.55 | 7.75 | 6.98 | 7.08 | 7.08 | 2,205,300 |
Apr 23, 2024 | 7.47 | 8.23 | 7.47 | 7.57 | 7.57 | 3,131,600 |
Apr 22, 2024 | 7.03 | 7.55 | 6.85 | 7.47 | 7.47 | 2,370,100 |
Apr 19, 2024 | 6.85 | 7.01 | 6.64 | 6.91 | 6.91 | 3,584,600 |
Apr 18, 2024 | 6.97 | 7.26 | 6.85 | 6.89 | 6.89 | 3,216,000 |
Apr 17, 2024 | 7.65 | 7.65 | 7.01 | 7.04 | 7.04 | 3,640,900 |
Apr 16, 2024 | 7.42 | 7.65 | 7.23 | 7.52 | 7.52 | 2,723,800 |
Apr 15, 2024 | 7.95 | 7.98 | 7.32 | 7.55 | 7.55 | 3,527,200 |
Apr 12, 2024 | 8.33 | 8.33 | 7.75 | 7.99 | 7.99 | 3,037,000 |
Apr 11, 2024 | 8.07 | 8.54 | 7.96 | 8.40 | 8.40 | 2,831,800 |
Apr 10, 2024 | 8.05 | 8.35 | 7.96 | 8.01 | 8.01 | 2,894,200 |
Apr 09, 2024 | 8.60 | 8.71 | 8.11 | 8.40 | 8.40 | 2,881,500 |
Apr 08, 2024 | 9.09 | 9.15 | 8.55 | 8.61 | 8.61 | 2,340,100 |
Apr 05, 2024 | 8.83 | 9.17 | 8.63 | 9.09 | 9.09 | 2,935,900 |
Apr 04, 2024 | 9.35 | 9.52 | 8.86 | 8.90 | 8.90 | 3,050,000 |
Apr 03, 2024 | 9.32 | 9.51 | 8.84 | 9.29 | 9.29 | 2,849,000 |
Apr 02, 2024 | 9.90 | 9.90 | 9.20 | 9.35 | 9.35 | 3,635,500 |
Apr 01, 2024 | 10.25 | 11.01 | 9.89 | 10.23 | 10.23 | 5,082,500 |
Mar 28, 2024 | 9.06 | 10.50 | 8.84 | 10.18 | 10.18 | 8,496,200 |
Mar 27, 2024 | 9.32 | 9.68 | 7.92 | 8.89 | 8.89 | 11,144,800 |
Mar 26, 2024 | 8.82 | 9.10 | 8.61 | 8.65 | 8.65 | 2,958,600 |
Mar 25, 2024 | 9.12 | 9.28 | 8.51 | 8.53 | 8.53 | 2,275,600 |
Mar 22, 2024 | 8.97 | 9.33 | 8.90 | 9.08 | 9.08 | 1,705,400 |
Mar 21, 2024 | 9.40 | 9.68 | 9.03 | 9.11 | 9.11 | 2,747,400 |
Mar 20, 2024 | 8.71 | 9.36 | 8.49 | 9.34 | 9.34 | 2,976,500 |
Mar 19, 2024 | 9.00 | 9.14 | 8.59 | 8.74 | 8.74 | 2,867,800 |
Mar 18, 2024 | 9.73 | 9.77 | 9.04 | 9.08 | 9.08 | 4,035,100 |
Mar 15, 2024 | 10.23 | 10.40 | 9.75 | 9.86 | 9.86 | 14,940,300 |
Mar 14, 2024 | 10.85 | 11.07 | 9.77 | 10.02 | 10.02 | 3,272,300 |
Mar 13, 2024 | 10.90 | 11.50 | 10.64 | 10.91 | 10.91 | 3,579,500 |
Mar 12, 2024 | 9.90 | 11.03 | 9.76 | 10.87 | 10.87 | 4,547,900 |
Mar 11, 2024 | 10.30 | 10.44 | 9.75 | 9.87 | 9.87 | 3,167,600 |
Mar 08, 2024 | 10.14 | 10.52 | 10.02 | 10.39 | 10.39 | 3,018,800 |
Mar 07, 2024 | 10.63 | 10.86 | 9.63 | 10.03 | 10.03 | 6,214,500 |
Mar 06, 2024 | 11.45 | 11.77 | 11.05 | 11.39 | 11.39 | 3,152,500 |
Mar 05, 2024 | 10.78 | 11.30 | 10.38 | 11.24 | 11.24 | 4,124,000 |
Mar 04, 2024 | 12.34 | 12.35 | 10.98 | 11.05 | 11.05 | 4,922,300 |
Mar 01, 2024 | 12.16 | 12.68 | 11.92 | 12.09 | 12.09 | 4,490,200 |
Feb 29, 2024 | 13.59 | 14.05 | 12.03 | 12.10 | 12.10 | 7,827,900 |
Feb 28, 2024 | 13.77 | 14.84 | 12.62 | 13.28 | 13.28 | 11,438,700 |
Feb 27, 2024 | 11.68 | 14.50 | 11.39 | 13.81 | 13.81 | 19,083,000 |
Feb 26, 2024 | 10.45 | 11.97 | 10.09 | 11.32 | 11.32 | 17,659,300 |
Feb 23, 2024 | 8.79 | 9.42 | 8.77 | 9.20 | 9.20 | 2,934,600 |
Feb 22, 2024 | 8.22 | 8.93 | 8.07 | 8.87 | 8.87 | 3,135,500 |
Feb 21, 2024 | 8.34 | 8.41 | 8.03 | 8.22 | 8.22 | 2,563,800 |
Feb 20, 2024 | 8.53 | 8.85 | 8.32 | 8.40 | 8.40 | 2,755,700 |
Feb 16, 2024 | 8.85 | 9.00 | 8.59 | 8.76 | 8.76 | 3,616,300 |
Feb 15, 2024 | 8.95 | 9.61 | 8.85 | 8.95 | 8.95 | 4,048,200 |
Feb 14, 2024 | 8.81 | 9.32 | 8.46 | 9.01 | 9.01 | 5,535,100 |
Feb 13, 2024 | 9.88 | 9.93 | 8.02 | 8.46 | 8.46 | 13,950,400 |
Feb 12, 2024 | 10.44 | 10.60 | 10.07 | 10.40 | 10.40 | 3,373,200 |
Feb 09, 2024 | 9.87 | 10.86 | 9.78 | 10.44 | 10.44 | 5,812,100 |
Feb 08, 2024 | 10.28 | 10.48 | 9.55 | 9.69 | 9.69 | 4,226,000 |
Feb 07, 2024 | 10.36 | 10.56 | 10.03 | 10.35 | 10.35 | 2,982,800 |
Feb 06, 2024 | 9.30 | 10.91 | 9.24 | 10.64 | 10.64 | 6,242,800 |
Feb 05, 2024 | 9.20 | 9.50 | 8.98 | 9.39 | 9.39 | 2,530,300 |
Feb 02, 2024 | 9.61 | 9.95 | 9.26 | 9.32 | 9.32 | 3,942,000 |
Feb 01, 2024 | 9.45 | 10.10 | 9.39 | 9.88 | 9.88 | 2,635,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |