Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 8.87 | 8.87 | 8.13 | 8.23 | 8.23 | 1,697,200 |
Jun 17, 2024 | 9.00 | 9.00 | 8.31 | 8.42 | 8.42 | 3,548,036 |
Jun 14, 2024 | 9.15 | 9.15 | 8.61 | 8.82 | 8.82 | 2,340,614 |
Jun 13, 2024 | 9.03 | 9.11 | 8.66 | 8.85 | 8.85 | 2,136,255 |
Jun 12, 2024 | 9.23 | 9.29 | 9.00 | 9.03 | 9.03 | 2,588,636 |
Jun 11, 2024 | 9.37 | 9.42 | 9.13 | 9.19 | 9.19 | 3,928,949 |
Jun 10, 2024 | 9.70 | 9.70 | 9.18 | 9.24 | 9.24 | 3,053,761 |
Jun 07, 2024 | 9.64 | 9.80 | 9.47 | 9.80 | 9.80 | 10,805,634 |
Jun 06, 2024 | 9.25 | 9.95 | 9.25 | 9.55 | 9.55 | 8,315,949 |
Jun 05, 2024 | 9.03 | 9.57 | 8.90 | 9.07 | 9.07 | 3,339,381 |
Jun 04, 2024 | 9.70 | 9.72 | 9.02 | 9.07 | 9.07 | 2,434,929 |
Jun 03, 2024 | 9.91 | 9.97 | 9.31 | 9.47 | 9.47 | 2,146,221 |
May 31, 2024 | 9.56 | 9.60 | 9.23 | 9.31 | 9.31 | 2,797,016 |
May 30, 2024 | 9.60 | 9.62 | 9.38 | 9.55 | 9.55 | 2,585,289 |
May 29, 2024 | 9.80 | 9.80 | 9.43 | 9.43 | 9.43 | 2,362,094 |
May 28, 2024 | 9.55 | 9.83 | 9.49 | 9.57 | 9.57 | 4,804,562 |
May 24, 2024 | 9.90 | 9.90 | 9.29 | 9.47 | 9.47 | 5,723,897 |
May 23, 2024 | 9.90 | 10.30 | 9.68 | 9.84 | 9.84 | 4,388,252 |
May 22, 2024 | 10.30 | 10.30 | 9.52 | 9.56 | 9.56 | 3,489,004 |
May 21, 2024 | 9.90 | 10.18 | 9.39 | 9.84 | 9.84 | 4,004,003 |
May 20, 2024 | 9.00 | 9.92 | 8.94 | 9.61 | 9.61 | 12,994,430 |
May 17, 2024 | 9.39 | 9.39 | 8.66 | 8.89 | 8.89 | 2,807,754 |
May 16, 2024 | 9.00 | 9.00 | 8.62 | 8.86 | 8.86 | 10,390,865 |
May 15, 2024 | 9.00 | 9.10 | 8.72 | 8.88 | 8.88 | 2,647,430 |
May 14, 2024 | 9.00 | 9.15 | 8.82 | 8.99 | 8.99 | 6,304,881 |
May 13, 2024 | 8.80 | 9.09 | 8.69 | 8.93 | 8.93 | 4,761,529 |
May 10, 2024 | 9.00 | 9.07 | 8.83 | 8.94 | 8.94 | 4,277,249 |
May 09, 2024 | 8.75 | 9.20 | 8.74 | 8.82 | 8.82 | 2,722,125 |
May 08, 2024 | 9.27 | 9.28 | 8.70 | 9.00 | 9.00 | 3,523,978 |
May 07, 2024 | 9.01 | 9.35 | 9.01 | 9.20 | 9.20 | 3,359,459 |
May 03, 2024 | 9.29 | 9.50 | 9.15 | 9.25 | 9.25 | 3,653,729 |
May 02, 2024 | 9.30 | 9.30 | 9.01 | 9.26 | 9.26 | 1,831,378 |
May 01, 2024 | 9.10 | 9.55 | 9.10 | 9.20 | 9.20 | 3,195,702 |
Apr 30, 2024 | 9.80 | 9.89 | 9.20 | 9.20 | 9.20 | 13,063,061 |
Apr 29, 2024 | 9.75 | 9.80 | 9.37 | 9.79 | 9.79 | 6,907,723 |
Apr 26, 2024 | 9.12 | 9.65 | 9.12 | 9.33 | 9.33 | 7,732,780 |
Apr 25, 2024 | 9.00 | 9.11 | 8.69 | 9.11 | 9.11 | 3,064,366 |
Apr 24, 2024 | 8.92 | 9.00 | 8.68 | 8.72 | 8.72 | 1,764,162 |
Apr 23, 2024 | 9.13 | 9.14 | 8.41 | 8.90 | 8.90 | 6,238,862 |
Apr 22, 2024 | 9.62 | 9.78 | 9.13 | 9.14 | 9.14 | 5,497,366 |
Apr 19, 2024 | 9.65 | 9.75 | 9.52 | 9.60 | 9.60 | 4,653,924 |
Apr 18, 2024 | 9.70 | 9.91 | 9.55 | 9.70 | 9.70 | 6,638,014 |
Apr 17, 2024 | 9.60 | 10.00 | 9.53 | 9.75 | 9.75 | 6,402,186 |
Apr 16, 2024 | 9.61 | 9.88 | 9.43 | 9.83 | 9.83 | 5,389,299 |
Apr 15, 2024 | 10.00 | 10.10 | 9.39 | 9.79 | 9.79 | 8,179,242 |
Apr 12, 2024 | 9.41 | 10.13 | 9.41 | 9.96 | 9.96 | 8,134,801 |
Apr 11, 2024 | 9.65 | 9.89 | 9.30 | 9.35 | 9.35 | 6,632,012 |
Apr 10, 2024 | 9.72 | 9.84 | 9.10 | 9.60 | 9.60 | 7,704,709 |
Apr 09, 2024 | 9.30 | 9.79 | 9.30 | 9.71 | 9.71 | 6,241,891 |
Apr 08, 2024 | 9.22 | 9.71 | 9.15 | 9.42 | 9.42 | 11,341,055 |
Apr 05, 2024 | 9.61 | 9.96 | 9.24 | 9.44 | 9.44 | 6,235,260 |
Apr 04, 2024 | 10.14 | 9.86 | 9.65 | 9.81 | 9.81 | 6,347,035 |
Apr 03, 2024 | 9.32 | 10.24 | 9.31 | 10.00 | 10.00 | 11,884,577 |
Apr 02, 2024 | 10.26 | 10.85 | 9.05 | 9.22 | 9.22 | 20,471,596 |
Mar 28, 2024 | 9.41 | 10.60 | 9.27 | 10.60 | 10.60 | 26,312,347 |
Mar 27, 2024 | 8.50 | 9.50 | 8.37 | 9.29 | 9.29 | 16,893,398 |
Mar 26, 2024 | 8.59 | 8.67 | 8.31 | 8.53 | 8.53 | 5,289,908 |
Mar 25, 2024 | 8.84 | 8.84 | 8.25 | 8.52 | 8.52 | 5,616,869 |
Mar 22, 2024 | 8.50 | 8.64 | 8.34 | 8.54 | 8.54 | 6,669,053 |
Mar 21, 2024 | 8.78 | 8.85 | 8.41 | 8.46 | 8.46 | 9,028,318 |
Mar 20, 2024 | 8.48 | 8.77 | 8.12 | 8.38 | 8.38 | 4,452,275 |
Mar 19, 2024 | 8.60 | 8.84 | 8.25 | 8.47 | 8.47 | 13,541,036 |
Mar 18, 2024 | 8.85 | 8.85 | 8.31 | 8.31 | 8.31 | 8,260,036 |
Mar 15, 2024 | 8.55 | 8.85 | 8.20 | 8.50 | 8.50 | 9,543,123 |
Mar 14, 2024 | 8.72 | 8.72 | 8.13 | 8.27 | 8.27 | 9,752,438 |
Mar 13, 2024 | 8.17 | 8.70 | 8.01 | 8.09 | 8.09 | 9,236,443 |
Mar 12, 2024 | 8.14 | 8.94 | 7.82 | 8.16 | 8.16 | 19,469,866 |
Mar 11, 2024 | 7.70 | 8.19 | 7.13 | 8.19 | 8.19 | 8,855,598 |
Mar 08, 2024 | 8.28 | 8.47 | 7.55 | 7.70 | 7.70 | 19,627,093 |
Mar 07, 2024 | 7.96 | 8.40 | 7.17 | 7.73 | 7.73 | 17,593,319 |
Mar 06, 2024 | 7.00 | 8.30 | 6.67 | 7.72 | 7.72 | 31,612,103 |
Mar 05, 2024 | 6.02 | 6.87 | 5.94 | 6.59 | 6.59 | 6,563,028 |
Mar 04, 2024 | 6.25 | 6.55 | 5.67 | 6.02 | 6.02 | 12,186,289 |
Mar 01, 2024 | 6.83 | 6.84 | 6.02 | 6.02 | 6.02 | 4,433,413 |
Feb 29, 2024 | 6.50 | 6.50 | 5.97 | 6.14 | 6.14 | 75,715,324 |
Feb 28, 2024 | 7.00 | 7.00 | 6.26 | 6.35 | 6.35 | 4,884,595 |
Feb 27, 2024 | 7.25 | 7.25 | 6.60 | 6.75 | 6.75 | 2,334,111 |
Feb 26, 2024 | 7.41 | 7.41 | 6.66 | 6.71 | 6.71 | 5,703,641 |
Feb 23, 2024 | 7.00 | 7.28 | 6.67 | 7.00 | 7.00 | 6,948,162 |
Feb 22, 2024 | 7.28 | 7.40 | 6.72 | 6.93 | 6.93 | 6,580,423 |
Feb 21, 2024 | 7.97 | 7.97 | 7.06 | 7.27 | 7.27 | 6,327,126 |
Feb 20, 2024 | 7.90 | 7.90 | 7.25 | 7.46 | 7.46 | 5,351,320 |
Feb 19, 2024 | 6.88 | 7.79 | 6.47 | 7.61 | 7.61 | 15,842,540 |
Feb 16, 2024 | 6.16 | 7.21 | 6.16 | 6.72 | 6.72 | 17,560,619 |
Feb 15, 2024 | 6.78 | 6.91 | 5.75 | 6.03 | 6.03 | 17,355,708 |
Feb 14, 2024 | 6.95 | 7.08 | 6.70 | 7.08 | 7.08 | 2,860,284 |
Feb 13, 2024 | 6.87 | 6.99 | 6.62 | 6.94 | 6.94 | 6,735,072 |
Feb 12, 2024 | 7.33 | 7.84 | 6.90 | 6.90 | 6.90 | 9,607,190 |
Feb 09, 2024 | 7.46 | 7.46 | 6.70 | 6.88 | 6.88 | 8,521,249 |
Feb 08, 2024 | 7.23 | 7.38 | 6.90 | 6.91 | 6.91 | 4,589,679 |
Feb 07, 2024 | 7.92 | 7.92 | 7.14 | 7.20 | 7.20 | 2,435,906 |
Feb 06, 2024 | 7.25 | 7.55 | 7.03 | 7.53 | 7.53 | 2,771,782 |
Feb 05, 2024 | 7.79 | 7.79 | 7.26 | 7.29 | 7.29 | 2,266,468 |
Feb 02, 2024 | 7.99 | 7.99 | 7.47 | 7.54 | 7.54 | 2,026,782 |
Feb 01, 2024 | 7.99 | 8.01 | 7.70 | 7.73 | 7.73 | 3,411,092 |
Jan 31, 2024 | 7.28 | 7.86 | 7.28 | 7.80 | 7.80 | 3,145,788 |
Jan 30, 2024 | 7.44 | 7.80 | 7.13 | 7.47 | 7.47 | 5,944,751 |
Jan 29, 2024 | 7.60 | 7.82 | 7.28 | 7.43 | 7.43 | 3,234,348 |
Jan 26, 2024 | 7.79 | 7.97 | 7.51 | 7.60 | 7.60 | 5,148,207 |
Jan 25, 2024 | 7.63 | 7.86 | 7.50 | 7.60 | 7.60 | 2,636,481 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |