Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 6.60 | 6.66 | 6.54 | 6.61 | 6.61 | 1,700,597 |
Apr 23, 2024 | 6.57 | 6.68 | 6.55 | 6.62 | 6.62 | 1,629,501 |
Apr 22, 2024 | 6.50 | 6.64 | 6.49 | 6.56 | 6.56 | 3,201,196 |
Apr 19, 2024 | 6.43 | 6.58 | 6.40 | 6.47 | 6.47 | 2,786,725 |
Apr 18, 2024 | 6.32 | 6.45 | 6.28 | 6.36 | 6.36 | 1,865,711 |
Apr 17, 2024 | 6.36 | 6.39 | 6.26 | 6.30 | 6.30 | 2,516,295 |
Apr 16, 2024 | 6.24 | 6.34 | 6.17 | 6.31 | 6.31 | 3,519,848 |
Apr 15, 2024 | 6.35 | 6.39 | 6.26 | 6.28 | 6.28 | 2,869,356 |
Apr 12, 2024 | 6.33 | 6.36 | 6.23 | 6.29 | 6.29 | 2,988,977 |
Apr 11, 2024 | 6.54 | 6.64 | 6.38 | 6.39 | 6.39 | 3,067,477 |
Apr 10, 2024 | 6.43 | 6.51 | 6.38 | 6.45 | 6.45 | 3,399,111 |
Apr 09, 2024 | 6.56 | 6.61 | 6.51 | 6.55 | 6.55 | 2,667,474 |
Apr 08, 2024 | 6.61 | 6.67 | 6.51 | 6.52 | 6.52 | 2,365,968 |
Apr 05, 2024 | 6.60 | 6.69 | 6.54 | 6.55 | 6.55 | 2,213,462 |
Apr 04, 2024 | 6.80 | 6.89 | 6.59 | 6.63 | 6.63 | 3,057,667 |
Apr 03, 2024 | 6.80 | 6.82 | 6.67 | 6.69 | 6.69 | 2,802,673 |
Apr 02, 2024 | 6.90 | 6.92 | 6.74 | 6.81 | 6.81 | 3,546,215 |
Apr 01, 2024 | 7.14 | 7.14 | 6.99 | 7.02 | 7.02 | 2,251,981 |
Mar 28, 2024 | 6.97 | 7.14 | 6.96 | 7.14 | 7.14 | 3,589,083 |
Mar 27, 2024 | 6.87 | 6.98 | 6.86 | 6.97 | 6.97 | 2,398,861 |
Mar 26, 2024 | 6.92 | 6.96 | 6.82 | 6.82 | 6.82 | 1,940,679 |
Mar 25, 2024 | 6.99 | 7.06 | 6.81 | 6.83 | 6.83 | 2,994,213 |
Mar 22, 2024 | 7.03 | 7.03 | 6.89 | 6.89 | 6.89 | 2,625,963 |
Mar 21, 2024 | 7.04 | 7.13 | 6.97 | 7.09 | 7.09 | 3,852,818 |
Mar 20, 2024 | 6.94 | 7.01 | 6.88 | 6.99 | 6.99 | 4,224,446 |
Mar 19, 2024 | 6.84 | 7.01 | 6.83 | 6.95 | 6.95 | 4,241,077 |
Mar 18, 2024 | 6.95 | 7.01 | 6.75 | 6.94 | 6.94 | 5,982,996 |
Mar 15, 2024 | 6.97 | 7.03 | 6.91 | 6.95 | 6.95 | 6,372,717 |
Mar 14, 2024 | 7.30 | 7.37 | 6.85 | 6.99 | 6.99 | 16,285,767 |
Mar 13, 2024 | 7.79 | 7.98 | 7.77 | 7.78 | 7.78 | 2,744,395 |
Mar 12, 2024 | 7.89 | 7.90 | 7.67 | 7.79 | 7.79 | 3,410,837 |
Mar 11, 2024 | 8.03 | 8.12 | 7.85 | 7.93 | 7.93 | 2,424,237 |
Mar 08, 2024 | 8.22 | 8.31 | 8.01 | 8.04 | 8.04 | 3,232,942 |
Mar 07, 2024 | 8.25 | 8.30 | 8.15 | 8.16 | 8.16 | 2,120,252 |
Mar 06, 2024 | 8.30 | 8.33 | 8.13 | 8.22 | 8.22 | 2,176,754 |
Mar 05, 2024 | 8.34 | 8.47 | 8.22 | 8.27 | 8.27 | 2,442,820 |
Mar 04, 2024 | 8.55 | 8.61 | 8.30 | 8.44 | 8.44 | 2,311,263 |
Mar 01, 2024 | 8.54 | 8.63 | 8.44 | 8.50 | 8.50 | 1,819,650 |
Feb 29, 2024 | 8.68 | 8.68 | 8.50 | 8.54 | 8.54 | 2,074,476 |
Feb 28, 2024 | 8.42 | 8.63 | 8.36 | 8.61 | 8.61 | 2,697,810 |
Feb 27, 2024 | 8.27 | 8.50 | 8.26 | 8.49 | 8.49 | 3,052,884 |
Feb 26, 2024 | 8.08 | 8.24 | 8.04 | 8.20 | 8.20 | 2,584,716 |
Feb 23, 2024 | 8.11 | 8.20 | 8.03 | 8.13 | 8.13 | 2,352,490 |
Feb 22, 2024 | 7.98 | 8.12 | 7.95 | 8.08 | 8.08 | 2,624,340 |
Feb 21, 2024 | 7.81 | 8.08 | 7.81 | 8.00 | 8.00 | 3,202,200 |
Feb 20, 2024 | 7.72 | 7.86 | 7.68 | 7.85 | 7.85 | 2,719,664 |
Feb 16, 2024 | 7.87 | 7.97 | 7.81 | 7.82 | 7.82 | 3,377,608 |
Feb 15, 2024 | 8.09 | 8.17 | 7.99 | 8.01 | 8.01 | 3,421,410 |
Feb 14, 2024 | 7.79 | 8.08 | 7.70 | 8.08 | 8.08 | 3,451,818 |
Feb 13, 2024 | 7.78 | 7.80 | 7.57 | 7.72 | 7.72 | 3,946,340 |
Feb 12, 2024 | 7.84 | 8.11 | 7.84 | 8.05 | 8.05 | 3,938,149 |
Feb 09, 2024 | 7.50 | 7.91 | 7.43 | 7.84 | 7.84 | 5,848,497 |
Feb 08, 2024 | 7.84 | 8.00 | 7.40 | 7.46 | 7.46 | 8,629,592 |
Feb 07, 2024 | 7.57 | 7.59 | 7.41 | 7.48 | 7.48 | 3,019,594 |
Feb 06, 2024 | 7.43 | 7.64 | 7.38 | 7.62 | 7.62 | 2,835,363 |
Feb 05, 2024 | 7.40 | 7.47 | 7.22 | 7.45 | 7.45 | 2,793,713 |
Feb 02, 2024 | 7.45 | 7.59 | 7.34 | 7.52 | 7.52 | 2,146,975 |
Feb 01, 2024 | 7.47 | 7.61 | 7.31 | 7.60 | 7.60 | 2,703,242 |
Jan 31, 2024 | 7.68 | 7.69 | 7.38 | 7.40 | 7.40 | 4,089,967 |
Jan 30, 2024 | 7.55 | 7.76 | 7.49 | 7.68 | 7.68 | 2,220,283 |
Jan 29, 2024 | 7.46 | 7.59 | 7.36 | 7.57 | 7.57 | 2,270,936 |
Jan 26, 2024 | 7.40 | 7.52 | 7.39 | 7.46 | 7.46 | 1,795,264 |
Jan 25, 2024 | 7.33 | 7.47 | 7.30 | 7.37 | 7.37 | 3,274,364 |
Jan 24, 2024 | 7.60 | 7.60 | 7.25 | 7.26 | 7.26 | 3,594,531 |
Jan 23, 2024 | 7.54 | 7.59 | 7.36 | 7.47 | 7.47 | 3,162,486 |
Jan 22, 2024 | 7.27 | 7.45 | 7.26 | 7.43 | 7.43 | 4,829,406 |
Jan 19, 2024 | 7.25 | 7.32 | 7.05 | 7.27 | 7.27 | 2,841,056 |
Jan 18, 2024 | 7.26 | 7.29 | 7.15 | 7.25 | 7.25 | 2,697,792 |
Jan 17, 2024 | 7.01 | 7.19 | 6.92 | 7.17 | 7.17 | 3,217,431 |
Jan 16, 2024 | 7.48 | 7.50 | 7.07 | 7.16 | 7.16 | 6,072,643 |
Jan 12, 2024 | 7.89 | 8.00 | 7.59 | 7.60 | 7.60 | 2,652,478 |
Jan 11, 2024 | 7.96 | 7.96 | 7.66 | 7.82 | 7.82 | 2,391,650 |
Jan 10, 2024 | 7.95 | 8.06 | 7.84 | 8.01 | 8.01 | 2,165,575 |
Jan 09, 2024 | 7.76 | 7.98 | 7.74 | 7.98 | 7.98 | 2,265,149 |
Jan 08, 2024 | 7.61 | 7.88 | 7.59 | 7.85 | 7.85 | 2,851,455 |
Jan 05, 2024 | 7.55 | 7.72 | 7.51 | 7.57 | 7.57 | 3,426,369 |
Jan 04, 2024 | 7.74 | 7.75 | 7.55 | 7.57 | 7.57 | 3,177,597 |
Jan 03, 2024 | 8.06 | 8.09 | 7.78 | 7.80 | 7.80 | 2,926,603 |
Jan 02, 2024 | 8.29 | 8.38 | 8.18 | 8.23 | 8.23 | 2,194,571 |
Dec 29, 2023 | 8.46 | 8.54 | 8.33 | 8.35 | 8.35 | 2,245,362 |
Dec 28, 2023 | 8.40 | 8.51 | 8.38 | 8.50 | 8.50 | 1,986,236 |
Dec 27, 2023 | 8.45 | 8.53 | 8.39 | 8.40 | 8.40 | 6,958,107 |
Dec 26, 2023 | 8.53 | 8.58 | 8.36 | 8.45 | 8.45 | 2,635,862 |
Dec 22, 2023 | 8.43 | 8.64 | 8.25 | 8.49 | 8.49 | 4,996,871 |
Dec 21, 2023 | 8.76 | 8.88 | 8.69 | 8.80 | 8.80 | 4,796,468 |
Dec 20, 2023 | 8.80 | 8.99 | 8.66 | 8.67 | 8.67 | 3,462,556 |
Dec 19, 2023 | 8.65 | 8.92 | 8.64 | 8.91 | 8.91 | 3,830,162 |
Dec 18, 2023 | 8.17 | 8.60 | 8.12 | 8.59 | 8.59 | 5,024,038 |
Dec 15, 2023 | 8.13 | 8.22 | 7.94 | 8.19 | 8.19 | 6,098,792 |
Dec 14, 2023 | 8.30 | 8.44 | 8.05 | 8.12 | 8.12 | 4,141,263 |
Dec 13, 2023 | 7.81 | 8.18 | 7.76 | 8.18 | 8.18 | 3,762,361 |
Dec 12, 2023 | 8.02 | 8.02 | 7.79 | 7.82 | 7.82 | 3,045,824 |
Dec 11, 2023 | 7.98 | 8.24 | 7.97 | 8.05 | 8.05 | 2,389,056 |
Dec 08, 2023 | 7.92 | 8.07 | 7.88 | 7.97 | 7.97 | 1,735,042 |
Dec 07, 2023 | 7.84 | 7.96 | 7.81 | 7.95 | 7.95 | 3,161,342 |
Dec 06, 2023 | 7.84 | 8.01 | 7.80 | 7.89 | 7.89 | 3,076,479 |
Dec 05, 2023 | 7.94 | 7.97 | 7.66 | 7.78 | 7.78 | 3,650,754 |
Dec 04, 2023 | 8.00 | 8.19 | 7.97 | 8.04 | 8.04 | 2,831,520 |
Dec 01, 2023 | 7.62 | 8.09 | 7.62 | 8.06 | 8.06 | 3,844,176 |
Nov 30, 2023 | 7.68 | 7.75 | 7.55 | 7.66 | 7.66 | 2,797,099 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |