Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 8.29 | 8.78 | 8.15 | 8.51 | 8.51 | 11,769,500 |
Jul 25, 2024 | 8.19 | 8.33 | 8.09 | 8.20 | 8.20 | 5,655,500 |
Jul 24, 2024 | 8.21 | 8.31 | 8.00 | 8.05 | 8.05 | 8,309,500 |
Jul 23, 2024 | 8.70 | 8.79 | 8.38 | 8.40 | 8.40 | 11,123,800 |
Jul 22, 2024 | 8.79 | 9.04 | 8.74 | 9.00 | 9.00 | 12,648,100 |
Jul 19, 2024 | 8.28 | 8.54 | 8.20 | 8.45 | 8.45 | 7,861,700 |
Jul 18, 2024 | 8.57 | 8.65 | 8.28 | 8.35 | 8.35 | 7,723,000 |
Jul 17, 2024 | 8.85 | 8.88 | 8.48 | 8.60 | 8.60 | 9,168,500 |
Jul 16, 2024 | 8.51 | 8.99 | 8.51 | 8.95 | 8.95 | 13,573,800 |
Jul 15, 2024 | 8.37 | 8.55 | 8.18 | 8.40 | 8.40 | 11,193,700 |
Jul 12, 2024 | 8.88 | 9.24 | 8.75 | 8.84 | 8.84 | 18,496,100 |
Jul 11, 2024 | 8.50 | 8.99 | 8.44 | 8.69 | 8.69 | 25,447,800 |
Jul 10, 2024 | 7.60 | 8.11 | 7.58 | 8.07 | 8.07 | 18,942,700 |
Jul 09, 2024 | 7.45 | 7.56 | 7.38 | 7.51 | 7.51 | 7,444,900 |
Jul 08, 2024 | 7.64 | 7.68 | 7.43 | 7.45 | 7.45 | 11,974,200 |
Jul 05, 2024 | 7.77 | 7.98 | 7.43 | 7.92 | 7.92 | 23,352,900 |
Jul 03, 2024 | 7.77 | 8.59 | 7.77 | 8.32 | 8.32 | 19,785,500 |
Jul 02, 2024 | 7.84 | 7.99 | 7.57 | 7.63 | 7.63 | 9,828,800 |
Jul 01, 2024 | 7.46 | 7.75 | 7.44 | 7.71 | 7.71 | 10,646,500 |
Jun 28, 2024 | 7.61 | 7.62 | 7.18 | 7.33 | 7.33 | 12,727,700 |
Jun 27, 2024 | 7.86 | 7.87 | 7.64 | 7.69 | 7.69 | 10,854,800 |
Jun 26, 2024 | 7.96 | 8.32 | 7.92 | 8.24 | 8.24 | 9,226,200 |
Jun 25, 2024 | 7.86 | 7.96 | 7.79 | 7.94 | 7.94 | 5,381,000 |
Jun 24, 2024 | 7.81 | 8.05 | 7.78 | 7.92 | 7.92 | 6,366,500 |
Jun 21, 2024 | 7.54 | 7.83 | 7.50 | 7.73 | 7.73 | 8,175,900 |
Jun 20, 2024 | 7.39 | 7.51 | 7.30 | 7.48 | 7.48 | 6,665,200 |
Jun 18, 2024 | 7.23 | 7.53 | 7.13 | 7.48 | 7.48 | 9,129,200 |
Jun 17, 2024 | 7.26 | 7.33 | 7.17 | 7.32 | 7.32 | 6,811,600 |
Jun 14, 2024 | 7.31 | 7.32 | 7.16 | 7.19 | 7.19 | 6,418,600 |
Jun 13, 2024 | 7.47 | 7.64 | 7.37 | 7.37 | 7.37 | 7,923,000 |
Jun 12, 2024 | 7.64 | 7.69 | 7.34 | 7.48 | 7.48 | 13,817,900 |
Jun 11, 2024 | 7.93 | 7.95 | 7.48 | 7.50 | 7.50 | 15,511,600 |
Jun 10, 2024 | 8.15 | 8.19 | 7.89 | 7.93 | 7.93 | 10,774,900 |
Jun 07, 2024 | 8.23 | 8.44 | 8.12 | 8.15 | 8.15 | 7,341,000 |
Jun 06, 2024 | 8.25 | 8.47 | 8.23 | 8.36 | 8.36 | 9,192,500 |
Jun 05, 2024 | 8.30 | 8.50 | 8.18 | 8.35 | 8.35 | 9,990,500 |
Jun 04, 2024 | 8.15 | 8.18 | 8.01 | 8.10 | 8.10 | 6,887,900 |
Jun 03, 2024 | 8.54 | 8.58 | 8.03 | 8.12 | 8.12 | 9,729,300 |
May 31, 2024 | 8.39 | 8.50 | 8.17 | 8.31 | 8.31 | 14,027,400 |
May 30, 2024 | 8.15 | 8.73 | 8.15 | 8.66 | 8.66 | 15,393,700 |
May 29, 2024 | 8.19 | 8.34 | 8.15 | 8.21 | 8.21 | 7,392,000 |
May 28, 2024 | 8.19 | 8.50 | 8.14 | 8.44 | 8.44 | 10,654,100 |
May 24, 2024 | 8.13 | 8.42 | 8.10 | 8.20 | 8.20 | 8,047,300 |
May 23, 2024 | 8.40 | 8.44 | 7.90 | 8.10 | 8.10 | 21,302,900 |
May 22, 2024 | 8.90 | 9.02 | 8.61 | 8.75 | 8.75 | 16,761,400 |
May 21, 2024 | 8.72 | 10.47 | 8.56 | 8.77 | 8.77 | 61,603,300 |
May 20, 2024 | 8.51 | 8.54 | 8.14 | 8.28 | 8.28 | 17,836,800 |
May 17, 2024 | 8.16 | 8.47 | 8.03 | 8.30 | 8.30 | 9,242,000 |
May 16, 2024 | 8.04 | 8.45 | 7.90 | 8.27 | 8.27 | 9,469,600 |
May 15, 2024 | 8.51 | 8.53 | 7.87 | 7.99 | 7.99 | 11,634,800 |
May 14, 2024 | 8.06 | 8.29 | 8.03 | 8.28 | 8.28 | 10,657,200 |
May 13, 2024 | 7.92 | 8.43 | 7.92 | 8.09 | 8.09 | 18,575,200 |
May 10, 2024 | 8.11 | 8.29 | 7.68 | 7.73 | 7.73 | 18,385,400 |
May 09, 2024 | 8.16 | 8.34 | 8.04 | 8.16 | 8.16 | 10,077,500 |
May 08, 2024 | 8.01 | 8.03 | 7.67 | 7.89 | 7.89 | 21,771,500 |
May 07, 2024 | 8.76 | 8.78 | 8.40 | 8.43 | 8.43 | 13,501,500 |
May 06, 2024 | 8.96 | 9.15 | 8.88 | 9.03 | 9.03 | 11,830,500 |
May 03, 2024 | 9.12 | 9.30 | 8.93 | 9.06 | 9.06 | 16,610,900 |
May 02, 2024 | 8.74 | 9.53 | 8.58 | 9.40 | 9.40 | 28,740,500 |
May 01, 2024 | 8.12 | 8.30 | 7.99 | 8.12 | 8.12 | 13,997,400 |
Apr 30, 2024 | 7.98 | 8.15 | 7.92 | 8.13 | 8.13 | 9,043,900 |
Apr 29, 2024 | 7.92 | 8.10 | 7.84 | 8.10 | 8.10 | 14,125,500 |
Apr 26, 2024 | 7.69 | 7.98 | 7.65 | 7.84 | 7.84 | 19,376,500 |
Apr 25, 2024 | 6.99 | 7.11 | 6.95 | 7.08 | 7.08 | 6,048,900 |
Apr 24, 2024 | 7.30 | 7.39 | 7.04 | 7.08 | 7.08 | 10,554,500 |
Apr 23, 2024 | 6.98 | 7.20 | 6.92 | 7.18 | 7.18 | 11,969,500 |
Apr 22, 2024 | 6.71 | 7.06 | 6.55 | 6.98 | 6.98 | 15,120,100 |
Apr 19, 2024 | 6.99 | 7.11 | 6.86 | 6.93 | 6.93 | 11,229,900 |
Apr 18, 2024 | 7.37 | 7.39 | 7.00 | 7.17 | 7.17 | 15,563,100 |
Apr 17, 2024 | 7.42 | 7.59 | 7.21 | 7.42 | 7.42 | 16,418,200 |
Apr 16, 2024 | 7.00 | 7.27 | 6.99 | 7.15 | 7.15 | 12,539,500 |
Apr 15, 2024 | 7.51 | 7.51 | 7.07 | 7.20 | 7.20 | 12,909,400 |
Apr 12, 2024 | 7.83 | 7.85 | 7.40 | 7.46 | 7.46 | 16,751,200 |
Apr 11, 2024 | 8.14 | 8.30 | 8.07 | 8.27 | 8.27 | 7,797,800 |
Apr 10, 2024 | 8.01 | 8.19 | 7.93 | 8.15 | 8.15 | 12,692,400 |
Apr 09, 2024 | 7.57 | 8.11 | 7.54 | 8.07 | 8.07 | 22,459,900 |
Apr 08, 2024 | 7.25 | 7.43 | 7.18 | 7.38 | 7.38 | 11,404,400 |
Apr 05, 2024 | 7.36 | 7.70 | 7.32 | 7.39 | 7.39 | 15,560,900 |
Apr 04, 2024 | 7.51 | 7.69 | 7.42 | 7.42 | 7.42 | 15,442,300 |
Apr 03, 2024 | 7.36 | 7.45 | 7.27 | 7.43 | 7.43 | 12,572,000 |
Apr 02, 2024 | 7.50 | 7.60 | 7.30 | 7.59 | 7.59 | 15,728,800 |
Apr 01, 2024 | 7.80 | 7.99 | 7.65 | 7.76 | 7.76 | 15,947,800 |
Mar 28, 2024 | 8.08 | 8.14 | 7.61 | 7.68 | 7.68 | 28,533,600 |
Mar 27, 2024 | 8.16 | 8.17 | 7.75 | 7.81 | 7.81 | 37,202,500 |
Mar 26, 2024 | 8.70 | 8.75 | 8.50 | 8.54 | 8.54 | 10,135,700 |
Mar 25, 2024 | 8.59 | 8.80 | 8.51 | 8.57 | 8.57 | 10,648,800 |
Mar 22, 2024 | 8.84 | 8.85 | 8.44 | 8.52 | 8.52 | 19,653,800 |
Mar 21, 2024 | 9.47 | 9.70 | 9.24 | 9.24 | 9.24 | 15,783,100 |
Mar 20, 2024 | 9.51 | 9.61 | 9.13 | 9.51 | 9.51 | 37,562,600 |
Mar 19, 2024 | 10.18 | 10.52 | 9.27 | 9.89 | 9.89 | 23,088,100 |
Mar 18, 2024 | 10.33 | 10.45 | 9.78 | 9.82 | 9.82 | 15,724,300 |
Mar 15, 2024 | 9.66 | 9.83 | 9.57 | 9.64 | 9.64 | 8,935,300 |
Mar 14, 2024 | 9.78 | 9.87 | 9.29 | 9.39 | 9.39 | 10,739,500 |
Mar 13, 2024 | 10.18 | 10.41 | 9.98 | 10.00 | 10.00 | 9,572,200 |
Mar 12, 2024 | 10.41 | 10.64 | 10.10 | 10.32 | 10.32 | 11,034,900 |
Mar 11, 2024 | 9.88 | 10.25 | 9.87 | 10.05 | 10.05 | 12,629,700 |
Mar 08, 2024 | 9.46 | 9.69 | 9.44 | 9.52 | 9.52 | 9,926,200 |
Mar 07, 2024 | 9.28 | 9.46 | 9.04 | 9.45 | 9.45 | 11,031,300 |
Mar 06, 2024 | 9.73 | 9.87 | 9.36 | 9.60 | 9.60 | 11,394,300 |
Mar 05, 2024 | 9.01 | 9.41 | 8.91 | 9.15 | 9.15 | 9,407,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |