Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 7.97 | 7.97 | 7.75 | 7.80 | 7.80 | 199,892 |
Jun 20, 2024 | 7.87 | 7.89 | 7.78 | 7.87 | 7.87 | 393,765 |
Jun 19, 2024 | 7.91 | 8.01 | 7.87 | 7.88 | 7.88 | 343,493 |
Jun 18, 2024 | 8.00 | 8.03 | 7.82 | 7.90 | 7.90 | 418,654 |
Jun 17, 2024 | 7.86 | 7.98 | 7.72 | 7.96 | 7.96 | 353,293 |
Jun 14, 2024 | 7.88 | 7.94 | 7.74 | 7.83 | 7.83 | 644,032 |
Jun 13, 2024 | 7.92 | 7.99 | 7.85 | 7.88 | 7.88 | 388,536 |
Jun 12, 2024 | 7.81 | 7.89 | 7.69 | 7.85 | 7.85 | 326,403 |
Jun 11, 2024 | 7.84 | 7.91 | 7.80 | 7.83 | 7.83 | 290,343 |
Jun 07, 2024 | 7.94 | 8.00 | 7.86 | 7.98 | 7.98 | 205,111 |
Jun 06, 2024 | 8.03 | 8.03 | 7.92 | 7.92 | 7.92 | 247,218 |
Jun 05, 2024 | 7.99 | 8.05 | 7.87 | 8.00 | 8.00 | 413,772 |
Jun 04, 2024 | 7.99 | 8.03 | 7.80 | 7.89 | 7.89 | 432,690 |
Jun 03, 2024 | 8.06 | 8.16 | 7.97 | 7.97 | 7.97 | 386,719 |
May 31, 2024 | 7.95 | 8.04 | 7.87 | 8.01 | 8.01 | 675,799 |
May 30, 2024 | 7.85 | 8.02 | 7.84 | 7.87 | 7.87 | 645,995 |
May 29, 2024 | 7.73 | 7.97 | 7.68 | 7.87 | 7.87 | 631,435 |
May 28, 2024 | 7.99 | 8.01 | 7.73 | 7.73 | 7.73 | 553,977 |
May 27, 2024 | 8.03 | 8.05 | 7.94 | 7.97 | 7.97 | 310,690 |
May 24, 2024 | 7.96 | 8.02 | 7.91 | 7.96 | 7.96 | 295,355 |
May 23, 2024 | 7.90 | 8.10 | 7.90 | 8.01 | 8.01 | 405,761 |
May 22, 2024 | 8.00 | 8.09 | 7.97 | 8.00 | 8.00 | 561,460 |
May 21, 2024 | 7.92 | 8.11 | 7.85 | 7.93 | 7.93 | 978,918 |
May 20, 2024 | 7.96 | 8.10 | 7.90 | 8.00 | 8.00 | 725,649 |
May 17, 2024 | 8.15 | 8.32 | 7.74 | 7.90 | 7.90 | 1,518,068 |
May 16, 2024 | 8.39 | 8.40 | 8.21 | 8.29 | 8.29 | 817,369 |
May 15, 2024 | 8.34 | 8.34 | 7.84 | 8.29 | 8.29 | 1,709,217 |
May 14, 2024 | 8.50 | 8.60 | 8.44 | 8.44 | 8.44 | 384,622 |
May 13, 2024 | 8.46 | 8.63 | 8.41 | 8.61 | 8.61 | 500,908 |
May 10, 2024 | 8.62 | 8.64 | 8.53 | 8.63 | 8.63 | 197,498 |
May 09, 2024 | 8.61 | 8.69 | 8.55 | 8.59 | 8.59 | 383,971 |
May 08, 2024 | 8.60 | 8.69 | 8.52 | 8.59 | 8.59 | 616,153 |
May 07, 2024 | 8.51 | 8.65 | 8.43 | 8.62 | 8.62 | 512,495 |
May 06, 2024 | 8.44 | 8.47 | 8.30 | 8.47 | 8.47 | 381,278 |
May 03, 2024 | 8.59 | 8.67 | 8.43 | 8.44 | 8.44 | 1,143,660 |
May 02, 2024 | 8.71 | 8.80 | 8.44 | 8.54 | 8.54 | 1,581,760 |
May 01, 2024 | 8.43 | 8.64 | 8.41 | 8.46 | 8.46 | 948,147 |
Apr 30, 2024 | 8.61 | 8.64 | 8.48 | 8.58 | 8.58 | 215,131 |
Apr 29, 2024 | 8.60 | 8.66 | 8.57 | 8.60 | 8.60 | 500,505 |
Apr 26, 2024 | 8.39 | 8.63 | 8.34 | 8.52 | 8.52 | 1,288,227 |
Apr 24, 2024 | 8.42 | 8.58 | 8.35 | 8.58 | 8.58 | 2,040,285 |
Apr 23, 2024 | 8.15 | 8.37 | 8.10 | 8.36 | 8.36 | 440,774 |
Apr 22, 2024 | 7.81 | 8.12 | 7.78 | 8.10 | 8.10 | 347,668 |
Apr 19, 2024 | 7.82 | 7.88 | 7.70 | 7.70 | 7.70 | 340,289 |
Apr 18, 2024 | 7.72 | 7.95 | 7.72 | 7.91 | 7.91 | 267,847 |
Apr 17, 2024 | 7.74 | 8.09 | 7.74 | 7.82 | 7.82 | 412,871 |
Apr 16, 2024 | 7.56 | 7.84 | 7.53 | 7.69 | 7.69 | 781,073 |
Apr 15, 2024 | 7.66 | 7.74 | 7.56 | 7.68 | 7.68 | 454,286 |
Apr 12, 2024 | 7.83 | 7.93 | 7.74 | 7.78 | 7.78 | 503,772 |
Apr 11, 2024 | 8.02 | 8.10 | 7.85 | 7.85 | 7.85 | 488,184 |
Apr 10, 2024 | 8.53 | 8.53 | 8.22 | 8.23 | 8.23 | 483,501 |
Apr 09, 2024 | 8.31 | 8.52 | 8.15 | 8.48 | 8.48 | 592,348 |
Apr 08, 2024 | 8.09 | 8.44 | 8.07 | 8.40 | 8.40 | 484,734 |
Apr 05, 2024 | 7.85 | 8.09 | 7.85 | 8.01 | 8.01 | 334,457 |
Apr 04, 2024 | 7.97 | 8.11 | 7.87 | 7.92 | 7.92 | 286,127 |
Apr 03, 2024 | 7.94 | 7.99 | 7.82 | 7.87 | 7.87 | 821,975 |
Apr 02, 2024 | 8.16 | 8.24 | 8.03 | 8.11 | 8.11 | 521,422 |
Mar 28, 2024 | 8.35 | 8.44 | 8.25 | 8.29 | 8.29 | 515,873 |
Mar 27, 2024 | 8.37 | 8.41 | 8.30 | 8.31 | 8.31 | 331,178 |
Mar 26, 2024 | 8.40 | 8.48 | 8.36 | 8.44 | 8.44 | 301,474 |
Mar 25, 2024 | 8.40 | 8.61 | 8.39 | 8.48 | 8.48 | 409,640 |
Mar 22, 2024 | 8.43 | 8.64 | 8.32 | 8.43 | 8.43 | 1,430,636 |
Mar 21, 2024 | 8.24 | 8.54 | 8.15 | 8.43 | 8.43 | 882,283 |
Mar 20, 2024 | 8.38 | 8.39 | 8.20 | 8.20 | 8.20 | 315,702 |
Mar 19, 2024 | 8.42 | 8.43 | 8.19 | 8.27 | 8.27 | 329,238 |
Mar 18, 2024 | 8.44 | 8.52 | 8.32 | 8.42 | 8.42 | 520,470 |
Mar 15, 2024 | 8.36 | 8.70 | 8.32 | 8.58 | 8.58 | 679,986 |
Mar 14, 2024 | 8.54 | 8.67 | 8.44 | 8.46 | 8.46 | 181,251 |
Mar 13, 2024 | 8.55 | 8.70 | 8.51 | 8.59 | 8.59 | 261,690 |
Mar 12, 2024 | 8.69 | 8.85 | 8.60 | 8.60 | 8.60 | 376,582 |
Mar 11, 2024 | 8.36 | 8.79 | 8.36 | 8.72 | 8.72 | 276,802 |
Mar 08, 2024 | 8.69 | 8.94 | 8.49 | 8.49 | 8.49 | 1,124,544 |
Mar 07, 2024 | 8.35 | 8.80 | 8.23 | 8.74 | 8.74 | 1,147,524 |
Mar 06, 2024 | 8.36 | 8.49 | 8.03 | 8.46 | 8.46 | 2,064,345 |
Mar 05, 2024 | 7.94 | 9.06 | 7.82 | 9.00 | 9.00 | 891,087 |
Mar 04, 2024 | 7.85 | 8.03 | 7.85 | 8.00 | 8.00 | 441,187 |
Mar 01, 2024 | 7.75 | 7.97 | 7.73 | 7.94 | 7.94 | 433,898 |
Feb 29, 2024 | 7.71 | 7.97 | 7.69 | 7.85 | 7.85 | 728,540 |
Feb 28, 2024 | 7.64 | 7.86 | 7.60 | 7.72 | 7.72 | 774,265 |
Feb 27, 2024 | 7.45 | 7.89 | 7.37 | 7.75 | 7.75 | 840,240 |
Feb 26, 2024 | 7.97 | 8.10 | 7.46 | 7.46 | 7.46 | 624,648 |
Feb 23, 2024 | 8.10 | 8.27 | 7.86 | 7.98 | 7.98 | 920,285 |
Feb 22, 2024 | 7.85 | 8.22 | 7.55 | 8.14 | 8.14 | 1,528,047 |
Feb 21, 2024 | 8.20 | 8.60 | 7.75 | 8.30 | 8.30 | 2,082,235 |
Feb 20, 2024 | 8.46 | 8.72 | 8.41 | 8.72 | 8.72 | 479,824 |
Feb 19, 2024 | 8.65 | 8.65 | 8.49 | 8.51 | 8.51 | 262,431 |
Feb 16, 2024 | 8.72 | 8.73 | 8.54 | 8.57 | 8.57 | 205,174 |
Feb 15, 2024 | 8.59 | 8.66 | 8.46 | 8.62 | 8.62 | 261,368 |
Feb 14, 2024 | 8.35 | 8.60 | 8.35 | 8.48 | 8.48 | 284,280 |
Feb 13, 2024 | 8.52 | 8.70 | 8.49 | 8.51 | 8.51 | 427,226 |
Feb 12, 2024 | 8.53 | 8.68 | 8.47 | 8.49 | 8.49 | 214,807 |
Feb 09, 2024 | 8.34 | 8.50 | 8.19 | 8.49 | 8.49 | 263,653 |
Feb 08, 2024 | 8.35 | 8.44 | 8.19 | 8.38 | 8.38 | 196,225 |
Feb 07, 2024 | 8.05 | 8.27 | 8.02 | 8.27 | 8.27 | 597,656 |
Feb 06, 2024 | 8.10 | 8.12 | 7.95 | 7.99 | 7.99 | 294,900 |
Feb 05, 2024 | 8.24 | 8.28 | 8.16 | 8.20 | 8.20 | 102,384 |
Feb 02, 2024 | 8.20 | 8.32 | 8.17 | 8.31 | 8.31 | 491,608 |
Feb 01, 2024 | 8.09 | 8.20 | 8.07 | 8.14 | 8.14 | 361,409 |
Jan 31, 2024 | 8.30 | 8.35 | 8.07 | 8.20 | 8.20 | 565,799 |
Jan 30, 2024 | 8.24 | 8.39 | 8.21 | 8.28 | 8.28 | 366,426 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |