Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 8.36 | 8.36 | 7.85 | 8.22 | 8.22 | 3,776,900 |
Jun 27, 2024 | 8.27 | 8.38 | 7.98 | 8.28 | 8.28 | 741,500 |
Jun 26, 2024 | 7.96 | 8.32 | 7.79 | 8.25 | 8.25 | 1,080,400 |
Jun 25, 2024 | 7.72 | 8.21 | 7.67 | 7.96 | 7.96 | 953,700 |
Jun 24, 2024 | 7.36 | 7.84 | 7.36 | 7.79 | 7.79 | 717,200 |
Jun 21, 2024 | 6.99 | 7.59 | 6.99 | 7.31 | 7.31 | 5,854,500 |
Jun 20, 2024 | 7.07 | 7.10 | 6.80 | 6.95 | 6.95 | 927,300 |
Jun 18, 2024 | 7.29 | 7.31 | 6.96 | 7.10 | 7.10 | 976,300 |
Jun 17, 2024 | 7.11 | 7.41 | 7.03 | 7.33 | 7.33 | 1,027,200 |
Jun 14, 2024 | 7.10 | 7.24 | 7.02 | 7.17 | 7.17 | 815,300 |
Jun 13, 2024 | 7.30 | 7.34 | 7.05 | 7.24 | 7.24 | 552,200 |
Jun 12, 2024 | 7.42 | 7.64 | 7.25 | 7.34 | 7.34 | 742,100 |
Jun 11, 2024 | 7.16 | 7.25 | 6.97 | 7.07 | 7.07 | 1,028,900 |
Jun 10, 2024 | 7.03 | 7.29 | 6.91 | 7.27 | 7.27 | 1,004,800 |
Jun 07, 2024 | 7.12 | 7.27 | 6.98 | 7.13 | 7.13 | 625,300 |
Jun 06, 2024 | 7.81 | 7.81 | 7.22 | 7.23 | 7.23 | 690,700 |
Jun 05, 2024 | 7.66 | 7.85 | 7.46 | 7.83 | 7.83 | 735,200 |
Jun 04, 2024 | 7.70 | 7.91 | 7.55 | 7.67 | 7.67 | 787,600 |
Jun 03, 2024 | 7.44 | 7.99 | 7.35 | 7.72 | 7.72 | 1,493,800 |
May 31, 2024 | 7.11 | 7.60 | 7.03 | 7.42 | 7.42 | 1,099,000 |
May 30, 2024 | 6.94 | 7.18 | 6.79 | 7.02 | 7.02 | 1,073,800 |
May 29, 2024 | 6.60 | 6.88 | 6.49 | 6.84 | 6.84 | 1,033,400 |
May 28, 2024 | 6.37 | 7.01 | 6.30 | 6.76 | 6.76 | 1,323,400 |
May 24, 2024 | 6.35 | 6.39 | 6.14 | 6.16 | 6.16 | 591,500 |
May 23, 2024 | 6.56 | 6.56 | 6.23 | 6.34 | 6.34 | 1,147,400 |
May 22, 2024 | 6.56 | 6.67 | 6.42 | 6.56 | 6.56 | 811,500 |
May 21, 2024 | 6.25 | 6.64 | 6.14 | 6.61 | 6.61 | 1,389,600 |
May 20, 2024 | 6.07 | 6.22 | 6.01 | 6.17 | 6.17 | 909,600 |
May 17, 2024 | 6.67 | 6.77 | 6.03 | 6.06 | 6.06 | 1,321,600 |
May 16, 2024 | 6.80 | 7.09 | 6.60 | 6.69 | 6.69 | 930,700 |
May 15, 2024 | 6.93 | 7.19 | 6.78 | 6.80 | 6.80 | 1,027,800 |
May 14, 2024 | 6.46 | 6.72 | 6.45 | 6.70 | 6.70 | 1,116,500 |
May 13, 2024 | 6.34 | 6.56 | 6.22 | 6.34 | 6.34 | 792,500 |
May 10, 2024 | 6.66 | 6.88 | 6.26 | 6.30 | 6.30 | 974,800 |
May 09, 2024 | 6.87 | 6.87 | 6.58 | 6.60 | 6.60 | 1,198,200 |
May 08, 2024 | 6.74 | 6.93 | 6.49 | 6.82 | 6.82 | 1,229,500 |
May 07, 2024 | 7.40 | 7.69 | 6.74 | 6.75 | 6.75 | 1,938,100 |
May 06, 2024 | 6.27 | 6.57 | 6.21 | 6.55 | 6.55 | 1,383,100 |
May 03, 2024 | 6.44 | 6.56 | 6.18 | 6.26 | 6.26 | 767,600 |
May 02, 2024 | 6.09 | 6.20 | 5.79 | 6.16 | 6.16 | 1,290,000 |
May 01, 2024 | 5.54 | 6.11 | 5.54 | 6.00 | 6.00 | 1,882,700 |
Apr 30, 2024 | 5.38 | 5.76 | 5.30 | 5.53 | 5.53 | 1,315,900 |
Apr 29, 2024 | 5.33 | 5.57 | 5.24 | 5.46 | 5.46 | 1,582,400 |
Apr 26, 2024 | 5.40 | 5.55 | 5.21 | 5.26 | 5.26 | 1,220,100 |
Apr 25, 2024 | 5.50 | 5.50 | 5.12 | 5.39 | 5.39 | 1,485,500 |
Apr 24, 2024 | 5.78 | 5.78 | 5.34 | 5.45 | 5.45 | 2,777,800 |
Apr 23, 2024 | 5.85 | 5.96 | 5.71 | 5.74 | 5.74 | 1,764,300 |
Apr 22, 2024 | 5.77 | 5.93 | 5.70 | 5.85 | 5.85 | 1,098,100 |
Apr 19, 2024 | 5.73 | 5.91 | 5.57 | 5.72 | 5.72 | 946,700 |
Apr 18, 2024 | 5.97 | 6.02 | 5.78 | 5.80 | 5.80 | 972,700 |
Apr 17, 2024 | 6.24 | 6.34 | 5.94 | 5.99 | 5.99 | 1,313,800 |
Apr 16, 2024 | 6.23 | 6.36 | 6.11 | 6.15 | 6.15 | 792,100 |
Apr 15, 2024 | 6.33 | 6.49 | 6.19 | 6.32 | 6.32 | 1,547,800 |
Apr 12, 2024 | 6.65 | 6.70 | 6.25 | 6.37 | 6.37 | 1,409,800 |
Apr 11, 2024 | 6.74 | 6.84 | 6.52 | 6.69 | 6.69 | 1,966,000 |
Apr 10, 2024 | 6.84 | 6.84 | 6.43 | 6.67 | 6.67 | 3,591,100 |
Apr 09, 2024 | 7.02 | 7.26 | 6.82 | 6.86 | 6.86 | 755,100 |
Apr 08, 2024 | 7.07 | 7.15 | 6.93 | 6.96 | 6.96 | 534,600 |
Apr 05, 2024 | 6.84 | 7.13 | 6.65 | 7.04 | 7.04 | 715,700 |
Apr 04, 2024 | 7.09 | 7.17 | 6.92 | 6.95 | 6.95 | 1,082,100 |
Apr 03, 2024 | 6.97 | 7.15 | 6.85 | 6.98 | 6.98 | 1,253,800 |
Apr 02, 2024 | 7.34 | 7.34 | 7.00 | 7.04 | 7.04 | 1,051,700 |
Apr 01, 2024 | 7.71 | 7.77 | 7.24 | 7.31 | 7.31 | 1,069,800 |
Mar 28, 2024 | 7.74 | 7.98 | 7.41 | 7.71 | 7.71 | 776,000 |
Mar 27, 2024 | 7.11 | 8.06 | 7.11 | 7.67 | 7.67 | 1,104,300 |
Mar 26, 2024 | 7.86 | 7.95 | 7.54 | 7.57 | 7.57 | 988,600 |
Mar 25, 2024 | 8.02 | 8.11 | 7.69 | 7.69 | 7.69 | 625,900 |
Mar 22, 2024 | 7.95 | 8.14 | 7.83 | 7.88 | 7.88 | 952,400 |
Mar 21, 2024 | 7.88 | 8.41 | 7.72 | 8.09 | 8.09 | 1,029,900 |
Mar 20, 2024 | 7.41 | 7.84 | 7.34 | 7.76 | 7.76 | 1,001,600 |
Mar 19, 2024 | 7.13 | 7.52 | 7.11 | 7.48 | 7.48 | 1,334,900 |
Mar 18, 2024 | 7.43 | 7.47 | 7.14 | 7.18 | 7.18 | 1,165,100 |
Mar 15, 2024 | 7.68 | 7.80 | 7.46 | 7.49 | 7.49 | 2,332,000 |
Mar 14, 2024 | 8.09 | 8.11 | 7.49 | 7.53 | 7.53 | 1,008,600 |
Mar 13, 2024 | 7.71 | 8.39 | 7.71 | 8.15 | 8.15 | 1,177,600 |
Mar 12, 2024 | 8.01 | 8.06 | 7.68 | 7.75 | 7.75 | 978,100 |
Mar 11, 2024 | 8.59 | 8.72 | 7.97 | 7.99 | 7.99 | 1,118,900 |
Mar 08, 2024 | 8.86 | 9.03 | 8.60 | 8.66 | 8.66 | 651,200 |
Mar 07, 2024 | 8.63 | 8.94 | 8.58 | 8.71 | 8.71 | 947,000 |
Mar 06, 2024 | 8.23 | 8.65 | 8.10 | 8.61 | 8.61 | 1,189,600 |
Mar 05, 2024 | 8.07 | 8.16 | 7.80 | 8.04 | 8.04 | 1,424,500 |
Mar 04, 2024 | 7.93 | 8.20 | 7.59 | 8.19 | 8.19 | 1,108,400 |
Mar 01, 2024 | 7.65 | 8.01 | 7.57 | 7.87 | 7.87 | 1,333,000 |
Feb 29, 2024 | 7.98 | 8.06 | 7.53 | 7.56 | 7.56 | 1,302,000 |
Feb 28, 2024 | 8.21 | 8.27 | 7.78 | 7.79 | 7.79 | 1,274,900 |
Feb 27, 2024 | 8.21 | 8.33 | 8.08 | 8.31 | 8.31 | 1,771,200 |
Feb 26, 2024 | 7.85 | 8.13 | 7.81 | 8.02 | 8.02 | 843,200 |
Feb 23, 2024 | 8.15 | 8.24 | 7.74 | 7.94 | 7.94 | 999,300 |
Feb 22, 2024 | 7.88 | 8.05 | 7.66 | 7.86 | 7.86 | 1,299,700 |
Feb 21, 2024 | 8.18 | 8.28 | 7.80 | 7.88 | 7.88 | 1,552,100 |
Feb 20, 2024 | 8.15 | 8.30 | 7.98 | 8.28 | 8.28 | 1,439,000 |
Feb 16, 2024 | 8.80 | 8.99 | 8.06 | 8.20 | 8.20 | 1,281,300 |
Feb 15, 2024 | 8.33 | 8.82 | 8.29 | 8.74 | 8.74 | 1,471,400 |
Feb 14, 2024 | 8.11 | 8.32 | 7.86 | 8.25 | 8.25 | 1,231,000 |
Feb 13, 2024 | 8.49 | 8.57 | 7.80 | 7.99 | 7.99 | 1,356,300 |
Feb 12, 2024 | 8.43 | 8.90 | 8.31 | 8.86 | 8.86 | 1,027,900 |
Feb 09, 2024 | 8.34 | 8.65 | 8.28 | 8.48 | 8.48 | 739,800 |
Feb 08, 2024 | 8.23 | 8.55 | 8.10 | 8.30 | 8.30 | 834,100 |
Feb 07, 2024 | 8.65 | 8.65 | 8.27 | 8.28 | 8.28 | 686,800 |
Feb 06, 2024 | 8.32 | 8.68 | 8.20 | 8.67 | 8.67 | 730,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |