Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.57 | 7.60 | 7.49 | 7.58 | 7.58 | 10,904,723 |
Mar 27, 2024 | 7.30 | 7.51 | 7.26 | 7.51 | 7.51 | 14,849,000 |
Mar 26, 2024 | 7.39 | 7.42 | 7.31 | 7.33 | 7.33 | 15,293,700 |
Mar 25, 2024 | 7.28 | 7.39 | 7.26 | 7.36 | 7.36 | 12,332,700 |
Mar 22, 2024 | 7.29 | 7.30 | 7.21 | 7.28 | 7.28 | 10,072,800 |
Mar 21, 2024 | 7.30 | 7.36 | 7.28 | 7.29 | 7.29 | 12,311,700 |
Mar 20, 2024 | 7.12 | 7.36 | 7.09 | 7.32 | 7.32 | 17,494,200 |
Mar 19, 2024 | 6.99 | 7.18 | 6.99 | 7.16 | 7.16 | 11,655,100 |
Mar 18, 2024 | 7.08 | 7.11 | 6.99 | 7.04 | 7.04 | 14,552,100 |
Mar 15, 2024 | 7.09 | 7.16 | 7.01 | 7.05 | 7.05 | 21,227,200 |
Mar 14, 2024 | 7.15 | 7.18 | 7.01 | 7.09 | 7.09 | 14,566,200 |
Mar 13, 2024 | 7.06 | 7.19 | 7.03 | 7.14 | 7.14 | 15,847,700 |
Mar 12, 2024 | 7.05 | 7.10 | 6.99 | 7.05 | 7.05 | 11,750,000 |
Mar 11, 2024 | 6.91 | 7.02 | 6.87 | 7.01 | 7.01 | 12,750,600 |
Mar 08, 2024 | 6.96 | 7.02 | 6.91 | 6.94 | 6.94 | 8,457,500 |
Mar 07, 2024 | 6.95 | 6.99 | 6.90 | 6.94 | 6.94 | 7,263,600 |
Mar 06, 2024 | 7.04 | 7.05 | 6.93 | 6.94 | 6.94 | 9,984,600 |
Mar 05, 2024 | 6.93 | 7.08 | 6.90 | 7.00 | 7.00 | 16,987,900 |
Mar 04, 2024 | 7.10 | 7.11 | 6.96 | 6.96 | 6.96 | 31,542,300 |
Mar 01, 2024 | 6.99 | 7.05 | 6.93 | 6.98 | 6.98 | 14,404,700 |
Feb 29, 2024 | 6.90 | 7.00 | 6.88 | 6.97 | 6.97 | 14,835,000 |
Feb 28, 2024 | 6.89 | 6.96 | 6.82 | 6.91 | 6.91 | 13,870,200 |
Feb 27, 2024 | 6.96 | 6.98 | 6.84 | 6.86 | 6.86 | 19,502,900 |
Feb 26, 2024 | 7.00 | 7.00 | 6.89 | 6.94 | 6.94 | 13,126,500 |
Feb 23, 2024 | 6.88 | 6.93 | 6.79 | 6.91 | 6.91 | 11,950,400 |
Feb 22, 2024 | 7.00 | 7.07 | 6.93 | 7.02 | 7.02 | 15,841,100 |
Feb 21, 2024 | 6.71 | 7.13 | 6.69 | 7.10 | 7.10 | 27,203,800 |
Feb 20, 2024 | 6.62 | 6.71 | 6.56 | 6.61 | 6.61 | 14,061,200 |
Feb 16, 2024 | 6.58 | 6.70 | 6.51 | 6.67 | 6.67 | 12,786,900 |
Feb 15, 2024 | 6.40 | 6.65 | 6.40 | 6.60 | 6.60 | 17,126,100 |
Feb 14, 2024 | 6.41 | 6.47 | 6.27 | 6.34 | 6.34 | 18,945,200 |
Feb 13, 2024 | 6.45 | 6.49 | 6.36 | 6.40 | 6.40 | 12,387,100 |
Feb 12, 2024 | 6.43 | 6.58 | 6.43 | 6.53 | 6.53 | 11,358,000 |
Feb 09, 2024 | 6.44 | 6.48 | 6.39 | 6.43 | 6.43 | 10,573,800 |
Feb 08, 2024 | 6.35 | 6.50 | 6.32 | 6.48 | 6.48 | 13,035,400 |
Feb 07, 2024 | 6.46 | 6.50 | 6.33 | 6.40 | 6.40 | 12,703,200 |
Feb 06, 2024 | 6.36 | 6.47 | 6.33 | 6.39 | 6.39 | 11,538,500 |
Feb 05, 2024 | 6.40 | 6.42 | 6.30 | 6.35 | 6.35 | 14,474,700 |
Feb 02, 2024 | 6.46 | 6.54 | 6.41 | 6.45 | 6.45 | 13,607,700 |
Feb 01, 2024 | 6.48 | 6.55 | 6.40 | 6.44 | 6.44 | 17,885,000 |
Jan 31, 2024 | 6.59 | 6.66 | 6.45 | 6.45 | 6.45 | 12,664,300 |
Jan 30, 2024 | 6.46 | 6.67 | 6.44 | 6.63 | 6.63 | 20,727,300 |
Jan 29, 2024 | 6.51 | 6.53 | 6.41 | 6.52 | 6.52 | 14,098,300 |
Jan 26, 2024 | 6.48 | 6.58 | 6.41 | 6.50 | 6.50 | 19,403,400 |
Jan 25, 2024 | 6.48 | 6.53 | 6.40 | 6.48 | 6.48 | 16,609,900 |
Jan 24, 2024 | 6.37 | 6.48 | 6.33 | 6.42 | 6.42 | 18,599,800 |
Jan 23, 2024 | 6.28 | 6.38 | 6.25 | 6.30 | 6.30 | 20,895,300 |
Jan 22, 2024 | 6.30 | 6.45 | 6.29 | 6.35 | 6.35 | 18,990,500 |
Jan 19, 2024 | 6.41 | 6.42 | 6.32 | 6.41 | 6.41 | 16,116,100 |
Jan 18, 2024 | 6.51 | 6.55 | 6.37 | 6.44 | 6.44 | 24,736,800 |
Jan 17, 2024 | 6.56 | 6.63 | 6.46 | 6.48 | 6.48 | 31,117,200 |
Jan 16, 2024 | 6.90 | 6.97 | 6.63 | 6.65 | 6.65 | 26,942,700 |
Jan 12, 2024 | 6.90 | 7.03 | 6.87 | 7.01 | 7.01 | 36,819,500 |
Jan 11, 2024 | 6.80 | 7.02 | 6.67 | 6.72 | 6.72 | 85,232,700 |
Jan 10, 2024 | 6.85 | 6.92 | 6.77 | 6.89 | 6.89 | 18,584,900 |
Jan 09, 2024 | 7.03 | 7.03 | 6.81 | 6.91 | 6.91 | 26,638,400 |
Jan 08, 2024 | 6.74 | 6.99 | 6.58 | 6.92 | 6.92 | 31,657,100 |
Jan 05, 2024 | 6.40 | 7.11 | 6.39 | 6.87 | 6.87 | 54,885,900 |
Jan 04, 2024 | 6.56 | 6.62 | 6.39 | 6.40 | 6.40 | 19,268,000 |
Jan 03, 2024 | 6.43 | 6.55 | 6.40 | 6.47 | 6.47 | 19,518,500 |
Jan 02, 2024 | 6.62 | 6.69 | 6.51 | 6.56 | 6.56 | 11,305,300 |
Dec 29, 2023 | 6.60 | 6.66 | 6.53 | 6.55 | 6.55 | 7,656,000 |
Dec 28, 2023 | 6.64 | 6.76 | 6.62 | 6.63 | 6.63 | 8,671,900 |
Dec 27, 2023 | 6.65 | 6.76 | 6.60 | 6.61 | 6.61 | 9,591,900 |
Dec 26, 2023 | 6.68 | 6.72 | 6.61 | 6.67 | 6.67 | 9,672,800 |
Dec 22, 2023 | 6.63 | 6.72 | 6.57 | 6.64 | 6.64 | 12,411,300 |
Dec 21, 2023 | 6.42 | 6.65 | 6.41 | 6.63 | 6.63 | 15,201,600 |
Dec 20, 2023 | 6.51 | 6.60 | 6.36 | 6.36 | 6.36 | 15,676,800 |
Dec 19, 2023 | 6.38 | 6.50 | 6.34 | 6.50 | 6.50 | 10,423,500 |
Dec 18, 2023 | 6.42 | 6.55 | 6.41 | 6.42 | 6.42 | 17,626,900 |
Dec 15, 2023 | 6.35 | 6.43 | 6.26 | 6.29 | 6.29 | 38,741,700 |
Dec 14, 2023 | 6.25 | 6.44 | 6.24 | 6.35 | 6.35 | 19,839,500 |
Dec 13, 2023 | 6.11 | 6.21 | 6.03 | 6.20 | 6.20 | 22,770,600 |
Dec 12, 2023 | 6.08 | 6.14 | 6.02 | 6.10 | 6.10 | 19,301,200 |
Dec 11, 2023 | 6.03 | 6.25 | 5.96 | 6.20 | 6.20 | 19,415,100 |
Dec 08, 2023 | 6.33 | 6.35 | 6.16 | 6.20 | 6.20 | 11,145,200 |
Dec 07, 2023 | 6.34 | 6.43 | 6.15 | 6.27 | 6.27 | 21,545,700 |
Dec 06, 2023 | 6.38 | 6.45 | 6.18 | 6.32 | 6.32 | 29,868,000 |
Dec 05, 2023 | 6.53 | 6.58 | 6.40 | 6.40 | 6.40 | 10,793,900 |
Dec 04, 2023 | 6.57 | 6.61 | 6.47 | 6.50 | 6.50 | 11,678,800 |
Dec 01, 2023 | 6.55 | 6.73 | 6.52 | 6.64 | 6.64 | 12,119,100 |
Nov 30, 2023 | 6.65 | 6.75 | 6.45 | 6.59 | 6.59 | 29,740,200 |
Nov 29, 2023 | 6.59 | 6.65 | 6.53 | 6.58 | 6.58 | 13,632,400 |
Nov 28, 2023 | 6.64 | 6.67 | 6.55 | 6.55 | 6.55 | 18,890,400 |
Nov 27, 2023 | 6.76 | 6.81 | 6.54 | 6.61 | 6.61 | 12,421,900 |
Nov 24, 2023 | 6.70 | 6.90 | 6.69 | 6.83 | 6.83 | 5,595,500 |
Nov 22, 2023 | 6.62 | 6.83 | 6.57 | 6.72 | 6.72 | 12,959,100 |
Nov 21, 2023 | 6.72 | 6.75 | 6.61 | 6.70 | 6.70 | 10,954,600 |
Nov 20, 2023 | 6.74 | 6.89 | 6.60 | 6.76 | 6.76 | 18,131,800 |
Nov 17, 2023 | 6.74 | 6.81 | 6.69 | 6.73 | 6.73 | 11,064,300 |
Nov 16, 2023 | 6.81 | 7.13 | 6.71 | 6.72 | 6.72 | 54,296,600 |
Nov 15, 2023 | 6.68 | 7.06 | 6.67 | 6.85 | 6.85 | 20,967,000 |
Nov 14, 2023 | 6.68 | 6.77 | 6.63 | 6.66 | 6.66 | 15,771,200 |
Nov 13, 2023 | 6.60 | 6.71 | 6.53 | 6.66 | 6.66 | 11,581,300 |
Nov 10, 2023 | 6.60 | 6.68 | 6.43 | 6.50 | 6.50 | 27,424,300 |
Nov 09, 2023 | 6.64 | 6.68 | 6.49 | 6.52 | 6.52 | 17,204,200 |
Nov 08, 2023 | 6.71 | 6.80 | 6.58 | 6.62 | 6.62 | 15,922,800 |
Nov 07, 2023 | 6.94 | 6.96 | 6.63 | 6.74 | 6.74 | 26,226,600 |
Nov 06, 2023 | 7.43 | 7.43 | 6.84 | 7.04 | 7.04 | 28,902,900 |
Nov 03, 2023 | 7.23 | 7.69 | 7.11 | 7.55 | 7.55 | 22,378,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |