Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 7.10 | 7.23 | 7.00 | 7.02 | 7.02 | 93,200 |
Jun 20, 2024 | 7.30 | 7.30 | 6.78 | 7.15 | 7.15 | 55,800 |
Jun 18, 2024 | 7.12 | 7.12 | 7.03 | 7.07 | 7.07 | 141,900 |
Jun 17, 2024 | 7.26 | 7.27 | 7.02 | 7.15 | 7.15 | 97,200 |
Jun 14, 2024 | 7.16 | 7.25 | 7.06 | 7.10 | 7.10 | 41,300 |
Jun 13, 2024 | 7.20 | 7.20 | 7.04 | 7.11 | 7.11 | 55,100 |
Jun 12, 2024 | 7.35 | 7.43 | 7.24 | 7.32 | 7.32 | 34,900 |
Jun 11, 2024 | 7.23 | 7.30 | 7.14 | 7.30 | 7.30 | 29,800 |
Jun 10, 2024 | 7.23 | 7.34 | 7.23 | 7.27 | 7.27 | 39,600 |
Jun 07, 2024 | 7.28 | 7.33 | 7.18 | 7.23 | 7.23 | 21,300 |
Jun 06, 2024 | 7.40 | 7.40 | 7.19 | 7.22 | 7.22 | 18,300 |
Jun 05, 2024 | 7.30 | 7.34 | 7.19 | 7.30 | 7.30 | 45,300 |
Jun 04, 2024 | 7.30 | 7.54 | 7.30 | 7.49 | 7.49 | 47,900 |
Jun 03, 2024 | 7.29 | 7.35 | 7.25 | 7.35 | 7.35 | 54,600 |
May 31, 2024 | 7.02 | 7.29 | 7.02 | 7.18 | 7.18 | 29,400 |
May 30, 2024 | 7.23 | 7.23 | 7.11 | 7.11 | 7.11 | 97,100 |
May 29, 2024 | 7.20 | 7.20 | 7.05 | 7.12 | 7.12 | 47,800 |
May 28, 2024 | 7.19 | 7.21 | 7.13 | 7.19 | 7.19 | 48,400 |
May 24, 2024 | 6.93 | 7.14 | 6.93 | 7.05 | 7.05 | 17,800 |
May 23, 2024 | 7.19 | 7.19 | 6.94 | 6.98 | 6.98 | 54,500 |
May 22, 2024 | 7.11 | 7.18 | 6.96 | 6.99 | 6.99 | 51,900 |
May 21, 2024 | 7.10 | 7.21 | 7.09 | 7.17 | 7.17 | 22,000 |
May 20, 2024 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 40,500 |
May 17, 2024 | 6.98 | 7.29 | 6.98 | 7.06 | 7.06 | 28,500 |
May 16, 2024 | 7.10 | 7.12 | 6.95 | 6.96 | 6.96 | 35,100 |
May 15, 2024 | 7.23 | 7.33 | 7.09 | 7.22 | 7.22 | 28,300 |
May 14, 2024 | 7.14 | 7.28 | 7.14 | 7.28 | 7.28 | 29,000 |
May 13, 2024 | 7.29 | 7.33 | 7.03 | 7.10 | 7.10 | 46,500 |
May 10, 2024 | 6.90 | 7.30 | 6.90 | 7.12 | 7.12 | 26,100 |
May 09, 2024 | 6.99 | 7.05 | 6.84 | 6.91 | 6.91 | 105,600 |
May 08, 2024 | 7.26 | 7.48 | 7.26 | 7.33 | 7.33 | 55,700 |
May 07, 2024 | 7.53 | 7.55 | 7.41 | 7.49 | 7.49 | 100,700 |
May 06, 2024 | 7.68 | 7.80 | 7.56 | 7.61 | 7.61 | 31,700 |
May 03, 2024 | 7.55 | 7.65 | 7.48 | 7.60 | 7.60 | 16,600 |
May 02, 2024 | 7.51 | 7.51 | 7.42 | 7.50 | 7.50 | 29,900 |
May 01, 2024 | 7.46 | 7.62 | 7.29 | 7.29 | 7.29 | 30,600 |
Apr 30, 2024 | 7.62 | 7.62 | 7.44 | 7.54 | 7.54 | 65,300 |
Apr 29, 2024 | 7.45 | 7.50 | 7.35 | 7.40 | 7.40 | 33,100 |
Apr 26, 2024 | 7.30 | 7.40 | 7.30 | 7.36 | 7.36 | 79,300 |
Apr 25, 2024 | 7.30 | 7.33 | 7.28 | 7.30 | 7.30 | 68,000 |
Apr 24, 2024 | 7.51 | 7.51 | 7.40 | 7.49 | 7.49 | 28,400 |
Apr 23, 2024 | 7.58 | 7.61 | 7.52 | 7.60 | 7.60 | 40,700 |
Apr 22, 2024 | 7.78 | 7.79 | 7.47 | 7.55 | 7.55 | 56,800 |
Apr 19, 2024 | 7.53 | 7.65 | 7.40 | 7.50 | 7.50 | 24,500 |
Apr 18, 2024 | 7.74 | 7.74 | 7.40 | 7.44 | 7.44 | 60,600 |
Apr 17, 2024 | 7.69 | 7.69 | 7.40 | 7.42 | 7.42 | 52,900 |
Apr 16, 2024 | 7.82 | 7.82 | 7.53 | 7.59 | 7.59 | 59,200 |
Apr 15, 2024 | 8.08 | 8.08 | 7.74 | 7.74 | 7.74 | 71,100 |
Apr 12, 2024 | 7.85 | 8.08 | 7.74 | 7.75 | 7.75 | 37,600 |
Apr 11, 2024 | 8.14 | 8.14 | 7.86 | 7.94 | 7.94 | 48,600 |
Apr 10, 2024 | 8.19 | 8.24 | 7.67 | 7.87 | 7.87 | 21,900 |
Apr 09, 2024 | 8.01 | 8.10 | 7.94 | 7.95 | 7.95 | 42,700 |
Apr 08, 2024 | 7.73 | 8.15 | 7.73 | 7.97 | 7.97 | 73,700 |
Apr 05, 2024 | 8.01 | 8.04 | 7.97 | 8.00 | 8.00 | 29,600 |
Apr 04, 2024 | 8.19 | 8.19 | 7.82 | 7.89 | 7.89 | 34,200 |
Apr 03, 2024 | 8.00 | 8.09 | 7.95 | 8.01 | 8.01 | 201,300 |
Apr 02, 2024 | 8.38 | 8.40 | 8.07 | 8.12 | 8.12 | 32,700 |
Apr 01, 2024 | 7.67 | 8.08 | 7.67 | 8.04 | 8.04 | 24,200 |
Mar 28, 2024 | 8.26 | 8.26 | 8.10 | 8.14 | 8.14 | 16,100 |
Mar 27, 2024 | 8.30 | 8.44 | 8.21 | 8.32 | 8.32 | 8,900 |
Mar 26, 2024 | 8.52 | 8.53 | 8.35 | 8.53 | 8.53 | 14,300 |
Mar 25, 2024 | 8.35 | 8.53 | 8.30 | 8.50 | 8.50 | 13,500 |
Mar 22, 2024 | 8.29 | 8.35 | 8.23 | 8.35 | 8.35 | 10,800 |
Mar 21, 2024 | 8.26 | 8.35 | 8.19 | 8.29 | 8.29 | 29,200 |
Mar 20, 2024 | 8.49 | 8.49 | 8.15 | 8.35 | 8.35 | 16,200 |
Mar 19, 2024 | 7.94 | 8.45 | 7.94 | 8.29 | 8.29 | 29,300 |
Mar 18, 2024 | 8.38 | 8.38 | 8.09 | 8.17 | 8.17 | 25,600 |
Mar 15, 2024 | 7.83 | 8.23 | 7.83 | 8.06 | 8.06 | 56,500 |
Mar 14, 2024 | 8.18 | 8.30 | 8.08 | 8.08 | 8.08 | 60,900 |
Mar 13, 2024 | 8.29 | 8.46 | 8.16 | 8.46 | 8.46 | 47,400 |
Mar 12, 2024 | 8.07 | 8.49 | 8.07 | 8.29 | 8.29 | 58,800 |
Mar 11, 2024 | 8.30 | 8.30 | 8.22 | 8.25 | 8.25 | 20,500 |
Mar 08, 2024 | 8.55 | 8.62 | 8.51 | 8.56 | 8.56 | 35,200 |
Mar 07, 2024 | 8.60 | 8.60 | 8.40 | 8.44 | 8.44 | 65,000 |
Mar 06, 2024 | 8.62 | 8.62 | 8.49 | 8.60 | 8.60 | 20,700 |
Mar 05, 2024 | 8.07 | 8.62 | 8.07 | 8.50 | 8.50 | 42,600 |
Mar 04, 2024 | 8.12 | 8.46 | 8.12 | 8.43 | 8.43 | 49,300 |
Mar 01, 2024 | 8.67 | 8.67 | 8.43 | 8.46 | 8.46 | 24,200 |
Feb 29, 2024 | 8.38 | 8.51 | 8.24 | 8.27 | 8.27 | 55,700 |
Feb 28, 2024 | 8.19 | 8.46 | 8.18 | 8.46 | 8.46 | 22,400 |
Feb 27, 2024 | 8.37 | 8.37 | 8.16 | 8.31 | 8.31 | 34,200 |
Feb 26, 2024 | 7.85 | 8.09 | 7.85 | 7.98 | 7.98 | 83,500 |
Feb 23, 2024 | 8.06 | 8.08 | 8.03 | 8.03 | 8.03 | 17,400 |
Feb 22, 2024 | 8.09 | 8.18 | 7.95 | 8.06 | 8.06 | 21,600 |
Feb 21, 2024 | 7.97 | 8.16 | 7.96 | 7.98 | 7.98 | 36,200 |
Feb 20, 2024 | 8.05 | 8.16 | 7.80 | 8.14 | 8.14 | 35,500 |
Feb 16, 2024 | 7.69 | 7.81 | 7.69 | 7.81 | 7.81 | 32,600 |
Feb 15, 2024 | 7.50 | 7.92 | 7.50 | 7.81 | 7.81 | 36,600 |
Feb 14, 2024 | 7.77 | 7.82 | 7.64 | 7.67 | 7.67 | 34,700 |
Feb 13, 2024 | 8.28 | 8.28 | 7.78 | 7.94 | 7.94 | 29,800 |
Feb 12, 2024 | 8.38 | 8.38 | 8.02 | 8.10 | 8.10 | 20,900 |
Feb 09, 2024 | 7.88 | 8.14 | 7.88 | 8.07 | 8.07 | 33,800 |
Feb 08, 2024 | 8.09 | 8.09 | 8.03 | 8.09 | 8.09 | 31,300 |
Feb 07, 2024 | 8.18 | 8.37 | 8.16 | 8.29 | 8.29 | 93,500 |
Feb 06, 2024 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | 74,500 |
Feb 05, 2024 | 8.20 | 8.20 | 8.00 | 8.06 | 8.06 | 37,100 |
Feb 02, 2024 | 8.18 | 8.38 | 8.06 | 8.33 | 8.33 | 29,800 |
Feb 01, 2024 | 8.01 | 8.18 | 8.01 | 8.18 | 8.18 | 22,600 |
Jan 31, 2024 | 8.13 | 8.24 | 8.00 | 8.00 | 8.00 | 31,800 |
Jan 30, 2024 | 8.11 | 8.21 | 8.01 | 8.09 | 8.09 | 30,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |