Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 0.00 | 0.00 | 0.00 | 8.49 | 8.49 | - |
Jun 21, 2024 | 8.08 | 8.41 | 8.08 | 8.41 | 8.41 | 1,855,300 |
Jun 20, 2024 | 8.22 | 8.45 | 8.15 | 8.18 | 8.18 | 2,293,700 |
Jun 19, 2024 | 8.16 | 8.35 | 7.90 | 8.25 | 8.25 | 2,518,200 |
Jun 18, 2024 | 8.17 | 8.32 | 8.05 | 8.24 | 8.24 | 2,587,100 |
Jun 17, 2024 | 8.44 | 8.49 | 8.10 | 8.12 | 8.12 | 1,141,600 |
Jun 14, 2024 | 8.50 | 8.59 | 8.35 | 8.44 | 8.44 | 1,302,400 |
Jun 13, 2024 | 8.66 | 8.66 | 8.40 | 8.55 | 8.55 | 1,227,600 |
Jun 12, 2024 | 9.05 | 9.05 | 8.56 | 8.56 | 8.56 | 2,405,900 |
Jun 11, 2024 | 8.71 | 9.01 | 8.61 | 8.97 | 8.97 | 1,539,600 |
Jun 10, 2024 | 8.72 | 8.76 | 8.48 | 8.56 | 8.56 | 1,446,200 |
Jun 07, 2024 | 8.94 | 9.08 | 8.70 | 8.70 | 8.70 | 1,526,300 |
Jun 06, 2024 | 8.85 | 9.16 | 8.69 | 9.07 | 9.07 | 1,144,200 |
Jun 05, 2024 | 8.85 | 9.07 | 8.79 | 8.86 | 8.86 | 1,797,500 |
Jun 04, 2024 | 8.87 | 8.94 | 8.68 | 8.89 | 8.89 | 1,505,100 |
Jun 03, 2024 | 8.69 | 9.03 | 8.63 | 8.87 | 8.87 | 4,320,300 |
May 31, 2024 | 8.76 | 8.80 | 8.57 | 8.69 | 8.69 | 1,720,100 |
May 29, 2024 | 8.99 | 8.99 | 8.76 | 8.80 | 8.80 | 976,300 |
May 28, 2024 | 9.36 | 9.36 | 8.83 | 8.91 | 8.91 | 2,268,400 |
May 27, 2024 | 9.24 | 9.28 | 9.13 | 9.18 | 9.18 | 562,100 |
May 24, 2024 | 9.12 | 9.21 | 9.00 | 9.12 | 9.12 | 840,700 |
May 23, 2024 | 9.27 | 9.29 | 8.94 | 9.05 | 9.05 | 1,527,300 |
May 22, 2024 | 9.60 | 9.60 | 9.15 | 9.20 | 9.20 | 1,616,700 |
May 21, 2024 | 9.61 | 9.69 | 9.48 | 9.60 | 9.60 | 2,214,800 |
May 20, 2024 | 9.44 | 9.73 | 9.29 | 9.61 | 9.61 | 2,823,500 |
May 17, 2024 | 9.45 | 9.51 | 9.20 | 9.41 | 9.41 | 1,945,500 |
May 16, 2024 | 9.00 | 9.45 | 8.87 | 9.45 | 9.45 | 3,076,800 |
May 15, 2024 | 8.95 | 8.97 | 8.76 | 8.90 | 8.90 | 1,554,500 |
May 14, 2024 | 8.70 | 8.95 | 8.70 | 8.84 | 8.84 | 1,685,500 |
May 13, 2024 | 8.60 | 8.99 | 8.60 | 8.76 | 8.76 | 4,679,500 |
May 10, 2024 | 8.95 | 9.00 | 8.54 | 8.60 | 8.60 | 3,382,800 |
May 09, 2024 | 9.05 | 9.06 | 8.81 | 8.85 | 8.85 | 3,483,700 |
May 08, 2024 | 9.13 | 9.13 | 8.95 | 9.07 | 9.07 | 1,397,100 |
May 07, 2024 | 8.87 | 9.13 | 8.87 | 9.08 | 9.08 | 3,061,300 |
May 06, 2024 | 8.95 | 9.25 | 8.81 | 8.91 | 8.91 | 5,345,900 |
May 03, 2024 | 8.50 | 8.76 | 8.50 | 8.66 | 8.66 | 4,642,900 |
May 02, 2024 | 8.35 | 8.49 | 8.31 | 8.39 | 8.39 | 1,074,400 |
Apr 30, 2024 | 8.40 | 8.51 | 8.13 | 8.22 | 8.22 | 1,584,200 |
Apr 29, 2024 | 8.46 | 8.58 | 8.39 | 8.44 | 8.44 | 1,019,000 |
Apr 26, 2024 | 8.37 | 8.61 | 8.37 | 8.50 | 8.50 | 1,262,600 |
Apr 25, 2024 | 8.57 | 8.64 | 8.30 | 8.35 | 8.35 | 1,598,400 |
Apr 24, 2024 | 8.80 | 8.89 | 8.61 | 8.62 | 8.62 | 2,280,300 |
Apr 23, 2024 | 8.75 | 8.92 | 8.64 | 8.82 | 8.82 | 2,018,500 |
Apr 22, 2024 | 8.80 | 9.00 | 8.76 | 8.76 | 8.76 | 2,905,300 |
Apr 19, 2024 | 8.64 | 9.06 | 8.64 | 8.84 | 8.84 | 1,633,100 |
Apr 18, 2024 | 8.38 | 8.77 | 8.38 | 8.65 | 8.65 | 2,945,600 |
Apr 17, 2024 | 8.35 | 8.57 | 8.32 | 8.38 | 8.38 | 1,950,500 |
Apr 16, 2024 | 8.37 | 8.68 | 8.31 | 8.34 | 8.34 | 2,775,300 |
Apr 15, 2024 | 8.60 | 8.63 | 8.42 | 8.50 | 8.50 | 2,572,200 |
Apr 12, 2024 | 8.95 | 8.96 | 8.58 | 8.60 | 8.60 | 2,286,700 |
Apr 11, 2024 | 9.16 | 9.26 | 8.85 | 8.93 | 8.93 | 3,072,700 |
Apr 10, 2024 | 9.41 | 9.41 | 9.05 | 9.16 | 9.16 | 2,322,000 |
Apr 09, 2024 | 9.41 | 9.55 | 9.35 | 9.38 | 9.38 | 1,498,700 |
Apr 08, 2024 | 9.60 | 9.68 | 9.38 | 9.41 | 9.41 | 3,203,600 |
Apr 05, 2024 | 9.50 | 9.67 | 9.33 | 9.57 | 9.57 | 1,390,800 |
Apr 04, 2024 | 9.49 | 9.62 | 9.43 | 9.47 | 9.47 | 1,152,800 |
Apr 03, 2024 | 9.62 | 9.62 | 9.30 | 9.49 | 9.49 | 1,860,200 |
Apr 02, 2024 | 9.27 | 9.69 | 9.20 | 9.63 | 9.63 | 2,089,400 |
Apr 01, 2024 | 9.40 | 9.56 | 9.18 | 9.52 | 9.52 | 4,653,800 |
Mar 28, 2024 | 9.46 | 9.69 | 9.15 | 9.41 | 9.41 | 5,563,200 |
Mar 27, 2024 | 9.08 | 9.61 | 9.00 | 9.40 | 9.40 | 2,251,000 |
Mar 26, 2024 | 9.17 | 9.27 | 8.99 | 9.07 | 9.07 | 1,052,300 |
Mar 25, 2024 | 9.45 | 9.52 | 9.10 | 9.16 | 9.16 | 870,300 |
Mar 22, 2024 | 9.53 | 9.54 | 9.30 | 9.40 | 9.40 | 680,800 |
Mar 21, 2024 | 9.80 | 9.82 | 9.44 | 9.50 | 9.50 | 920,300 |
Mar 20, 2024 | 9.55 | 9.96 | 9.50 | 9.71 | 9.71 | 1,591,600 |
Mar 19, 2024 | 9.56 | 9.59 | 9.23 | 9.49 | 9.49 | 1,485,400 |
Mar 18, 2024 | 8.86 | 9.54 | 8.86 | 9.45 | 9.45 | 1,583,200 |
Mar 15, 2024 | 8.86 | 9.41 | 8.86 | 9.29 | 9.29 | 2,420,000 |
Mar 14, 2024 | 8.89 | 8.90 | 8.63 | 8.88 | 8.88 | 1,497,900 |
Mar 13, 2024 | 8.91 | 8.96 | 8.65 | 8.85 | 8.85 | 1,455,300 |
Mar 12, 2024 | 8.59 | 9.03 | 8.53 | 8.93 | 8.93 | 1,957,400 |
Mar 11, 2024 | 8.43 | 8.66 | 8.41 | 8.55 | 8.55 | 1,929,600 |
Mar 08, 2024 | 8.28 | 8.82 | 8.25 | 8.45 | 8.45 | 3,978,100 |
Mar 07, 2024 | 8.59 | 8.69 | 8.38 | 8.40 | 8.40 | 879,200 |
Mar 06, 2024 | 8.46 | 8.97 | 8.45 | 8.65 | 8.65 | 3,232,600 |
Mar 05, 2024 | 8.50 | 8.84 | 8.42 | 8.49 | 8.49 | 2,284,000 |
Mar 04, 2024 | 8.93 | 8.99 | 8.39 | 8.50 | 8.50 | 1,806,100 |
Mar 01, 2024 | 9.40 | 9.60 | 8.81 | 8.89 | 8.89 | 3,241,800 |
Feb 29, 2024 | 9.25 | 9.51 | 9.19 | 9.36 | 9.36 | 586,400 |
Feb 28, 2024 | 9.32 | 9.39 | 9.17 | 9.31 | 9.31 | 588,300 |
Feb 27, 2024 | 9.33 | 9.52 | 9.00 | 9.32 | 9.32 | 1,732,100 |
Feb 26, 2024 | 9.66 | 9.71 | 9.26 | 9.26 | 9.26 | 1,251,600 |
Feb 23, 2024 | 9.80 | 9.96 | 9.55 | 9.55 | 9.55 | 1,066,100 |
Feb 22, 2024 | 9.96 | 10.05 | 9.61 | 9.80 | 9.80 | 2,043,700 |
Feb 21, 2024 | 9.83 | 10.06 | 9.76 | 9.87 | 9.87 | 551,500 |
Feb 20, 2024 | 9.95 | 10.03 | 9.80 | 9.86 | 9.86 | 366,300 |
Feb 19, 2024 | 10.03 | 10.03 | 9.90 | 9.97 | 9.97 | 505,700 |
Feb 16, 2024 | 9.97 | 10.10 | 9.85 | 10.04 | 10.04 | 361,400 |
Feb 15, 2024 | 9.89 | 10.10 | 9.89 | 9.92 | 9.92 | 449,400 |
Feb 14, 2024 | 10.18 | 10.18 | 9.74 | 9.90 | 9.90 | 638,800 |
Feb 09, 2024 | 10.09 | 10.35 | 9.97 | 10.32 | 10.32 | 434,200 |
Feb 08, 2024 | 10.17 | 10.25 | 9.89 | 10.10 | 10.10 | 2,894,600 |
Feb 07, 2024 | 9.54 | 10.03 | 9.40 | 10.03 | 10.03 | 945,000 |
Feb 06, 2024 | 9.50 | 9.91 | 9.43 | 9.55 | 9.55 | 969,100 |
Feb 05, 2024 | 9.77 | 10.02 | 9.46 | 9.50 | 9.50 | 1,036,400 |
Feb 02, 2024 | 9.77 | 10.10 | 9.61 | 9.78 | 9.78 | 1,122,800 |
Feb 01, 2024 | 9.76 | 9.83 | 9.50 | 9.77 | 9.77 | 1,420,200 |
Jan 31, 2024 | 9.20 | 10.04 | 9.20 | 9.65 | 9.65 | 1,425,700 |
Jan 30, 2024 | 9.25 | 9.34 | 9.05 | 9.22 | 9.22 | 895,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |