Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 8.34 | 8.74 | 8.34 | 8.71 | 8.71 | 407,642 |
Apr 25, 2024 | 8.30 | 8.36 | 8.15 | 8.36 | 8.36 | 260,200 |
Apr 24, 2024 | 8.28 | 8.48 | 8.28 | 8.39 | 8.39 | 296,200 |
Apr 23, 2024 | 8.06 | 8.39 | 8.05 | 8.32 | 8.32 | 504,900 |
Apr 22, 2024 | 7.85 | 8.15 | 7.85 | 8.06 | 8.06 | 496,200 |
Apr 19, 2024 | 7.86 | 7.97 | 7.81 | 7.85 | 7.85 | 302,600 |
Apr 18, 2024 | 7.83 | 7.94 | 7.79 | 7.93 | 7.93 | 181,900 |
Apr 17, 2024 | 7.68 | 7.80 | 7.64 | 7.78 | 7.78 | 357,100 |
Apr 16, 2024 | 7.51 | 7.69 | 7.50 | 7.68 | 7.68 | 405,900 |
Apr 15, 2024 | 7.64 | 7.64 | 7.45 | 7.54 | 7.54 | 291,000 |
Apr 12, 2024 | 7.85 | 7.89 | 7.63 | 7.66 | 7.66 | 289,200 |
Apr 11, 2024 | 7.48 | 8.02 | 7.40 | 7.86 | 7.86 | 1,975,400 |
Apr 10, 2024 | 7.36 | 7.41 | 7.24 | 7.40 | 7.40 | 345,500 |
Apr 09, 2024 | 7.36 | 7.51 | 7.36 | 7.41 | 7.41 | 226,100 |
Apr 08, 2024 | 7.45 | 7.46 | 7.24 | 7.37 | 7.37 | 365,100 |
Apr 05, 2024 | 7.35 | 7.55 | 7.33 | 7.46 | 7.46 | 555,900 |
Apr 04, 2024 | 7.26 | 7.41 | 7.26 | 7.32 | 7.32 | 331,100 |
Apr 03, 2024 | 7.21 | 7.33 | 7.18 | 7.29 | 7.29 | 314,100 |
Apr 02, 2024 | 7.40 | 7.40 | 7.14 | 7.25 | 7.25 | 714,300 |
Apr 01, 2024 | 7.40 | 7.51 | 7.40 | 7.43 | 7.43 | 260,900 |
Mar 28, 2024 | 7.37 | 7.43 | 7.33 | 7.37 | 7.37 | 257,300 |
Mar 27, 2024 | 7.42 | 7.45 | 7.36 | 7.37 | 7.37 | 368,700 |
Mar 26, 2024 | 7.48 | 7.48 | 7.40 | 7.43 | 7.43 | 208,000 |
Mar 25, 2024 | 7.46 | 7.52 | 7.44 | 7.49 | 7.49 | 220,700 |
Mar 22, 2024 | 7.45 | 7.50 | 7.39 | 7.46 | 7.46 | 260,100 |
Mar 21, 2024 | 7.51 | 7.56 | 7.47 | 7.50 | 7.50 | 349,500 |
Mar 20, 2024 | 7.45 | 7.52 | 7.38 | 7.47 | 7.47 | 350,400 |
Mar 19, 2024 | 7.51 | 7.56 | 7.46 | 7.48 | 7.48 | 181,100 |
Mar 18, 2024 | 7.62 | 7.63 | 7.53 | 7.55 | 7.55 | 192,000 |
Mar 15, 2024 | 7.67 | 7.75 | 7.62 | 7.64 | 7.64 | 190,300 |
Mar 14, 2024 | 7.67 | 7.72 | 7.60 | 7.66 | 7.66 | 363,000 |
Mar 13, 2024 | 7.59 | 7.76 | 7.56 | 7.70 | 7.70 | 279,800 |
Mar 12, 2024 | 7.59 | 7.66 | 7.53 | 7.64 | 7.64 | 155,700 |
Mar 11, 2024 | 7.65 | 7.69 | 7.58 | 7.64 | 7.64 | 261,300 |
Mar 08, 2024 | 7.72 | 7.81 | 7.66 | 7.72 | 7.72 | 263,200 |
Mar 07, 2024 | 7.80 | 7.82 | 7.74 | 7.77 | 7.77 | 149,300 |
Mar 06, 2024 | 7.85 | 7.93 | 7.76 | 7.81 | 7.81 | 262,700 |
Mar 05, 2024 | 7.89 | 7.91 | 7.73 | 7.79 | 7.79 | 371,500 |
Mar 04, 2024 | 8.00 | 8.07 | 7.87 | 7.89 | 7.89 | 222,800 |
Mar 01, 2024 | 7.85 | 8.06 | 7.85 | 8.03 | 8.03 | 247,800 |
Feb 29, 2024 | 7.85 | 7.94 | 7.83 | 7.91 | 7.91 | 301,500 |
Feb 28, 2024 | 7.95 | 7.95 | 7.86 | 7.88 | 7.88 | 268,000 |
Feb 27, 2024 | 8.00 | 8.09 | 7.87 | 7.96 | 7.96 | 257,400 |
Feb 26, 2024 | 8.00 | 8.06 | 7.99 | 8.02 | 8.02 | 114,500 |
Feb 23, 2024 | 8.05 | 8.07 | 7.97 | 8.01 | 8.01 | 223,800 |
Feb 22, 2024 | 8.16 | 8.23 | 8.06 | 8.07 | 8.07 | 465,200 |
Feb 21, 2024 | 8.19 | 8.26 | 8.10 | 8.15 | 8.15 | 215,200 |
Feb 20, 2024 | 8.15 | 8.21 | 8.02 | 8.20 | 8.20 | 345,500 |
Feb 16, 2024 | 8.20 | 8.27 | 8.09 | 8.22 | 8.22 | 457,000 |
Feb 15, 2024 | 8.00 | 8.20 | 7.98 | 8.16 | 8.16 | 481,900 |
Feb 14, 2024 | 7.79 | 8.02 | 7.79 | 8.01 | 8.01 | 391,200 |
Feb 13, 2024 | 7.75 | 7.85 | 7.66 | 7.78 | 7.78 | 372,100 |
Feb 12, 2024 | 7.81 | 7.96 | 7.78 | 7.87 | 7.87 | 315,100 |
Feb 09, 2024 | 7.72 | 7.99 | 7.40 | 7.90 | 7.90 | 702,200 |
Feb 08, 2024 | 8.10 | 8.42 | 7.38 | 7.67 | 7.67 | 2,007,600 |
Feb 07, 2024 | 8.16 | 8.24 | 8.08 | 8.23 | 8.23 | 219,200 |
Feb 06, 2024 | 8.14 | 8.20 | 8.06 | 8.18 | 8.18 | 426,900 |
Feb 05, 2024 | 8.18 | 8.18 | 8.09 | 8.12 | 8.12 | 205,000 |
Feb 02, 2024 | 8.10 | 8.25 | 8.06 | 8.22 | 8.22 | 236,000 |
Feb 01, 2024 | 8.21 | 8.25 | 8.03 | 8.13 | 8.13 | 456,700 |
Jan 31, 2024 | 8.25 | 8.29 | 8.23 | 8.25 | 8.25 | 205,700 |
Jan 30, 2024 | 8.28 | 8.30 | 8.24 | 8.28 | 8.28 | 153,400 |
Jan 29, 2024 | 8.30 | 8.31 | 8.23 | 8.28 | 8.28 | 166,600 |
Jan 26, 2024 | 8.19 | 8.36 | 8.19 | 8.31 | 8.31 | 295,700 |
Jan 25, 2024 | 8.08 | 8.31 | 8.08 | 8.26 | 8.26 | 311,500 |
Jan 24, 2024 | 8.14 | 8.19 | 8.06 | 8.06 | 8.06 | 183,100 |
Jan 23, 2024 | 8.13 | 8.18 | 8.10 | 8.16 | 8.16 | 182,600 |
Jan 22, 2024 | 8.11 | 8.11 | 8.05 | 8.09 | 8.09 | 144,400 |
Jan 19, 2024 | 8.06 | 8.12 | 8.01 | 8.11 | 8.11 | 192,100 |
Jan 18, 2024 | 8.14 | 8.23 | 8.06 | 8.06 | 8.06 | 231,300 |
Jan 17, 2024 | 8.14 | 8.14 | 8.02 | 8.11 | 8.11 | 242,500 |
Jan 16, 2024 | 8.37 | 8.37 | 8.10 | 8.14 | 8.14 | 263,900 |
Jan 15, 2024 | 8.05 | 8.36 | 8.05 | 8.36 | 8.36 | 270,200 |
Jan 12, 2024 | 8.15 | 8.20 | 7.98 | 8.12 | 8.12 | 416,000 |
Jan 11, 2024 | 8.18 | 8.21 | 8.08 | 8.18 | 8.18 | 338,300 |
Jan 10, 2024 | 8.21 | 8.27 | 8.16 | 8.20 | 8.20 | 147,500 |
Jan 09, 2024 | 8.15 | 8.29 | 8.15 | 8.26 | 8.26 | 205,400 |
Jan 08, 2024 | 8.24 | 8.24 | 8.14 | 8.20 | 8.20 | 205,000 |
Jan 05, 2024 | 8.10 | 8.31 | 8.03 | 8.27 | 8.27 | 309,000 |
Jan 04, 2024 | 8.14 | 8.15 | 8.04 | 8.11 | 8.11 | 237,500 |
Jan 03, 2024 | 8.16 | 8.19 | 8.01 | 8.14 | 8.14 | 207,300 |
Jan 02, 2024 | 8.26 | 8.37 | 8.19 | 8.20 | 8.20 | 165,100 |
Dec 29, 2023 | 8.32 | 8.43 | 8.27 | 8.37 | 8.37 | 186,100 |
Dec 28, 2023 | 8.34 | 8.49 | 8.34 | 8.38 | 8.38 | 103,100 |
Dec 27, 2023 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | 206,000 |
Dec 22, 2023 | 8.32 | 8.52 | 8.21 | 8.51 | 8.51 | 354,400 |
Dec 21, 2023 | 8.18 | 8.38 | 8.12 | 8.32 | 8.32 | 473,200 |
Dec 20, 2023 | 8.15 | 8.28 | 8.10 | 8.18 | 8.18 | 549,600 |
Dec 19, 2023 | 8.17 | 8.29 | 8.15 | 8.15 | 8.15 | 242,800 |
Dec 18, 2023 | 8.12 | 8.28 | 8.12 | 8.23 | 8.23 | 192,600 |
Dec 15, 2023 | 8.28 | 8.28 | 8.11 | 8.15 | 8.15 | 248,100 |
Dec 14, 2023 | 8.15 | 8.35 | 8.15 | 8.24 | 8.24 | 413,900 |
Dec 13, 2023 | 7.95 | 8.22 | 7.95 | 8.18 | 8.18 | 502,500 |
Dec 12, 2023 | 8.10 | 8.10 | 7.97 | 8.00 | 8.00 | 338,400 |
Dec 11, 2023 | 8.20 | 8.20 | 8.06 | 8.13 | 8.13 | 190,100 |
Dec 08, 2023 | 8.13 | 8.29 | 8.10 | 8.23 | 8.23 | 237,500 |
Dec 07, 2023 | 8.10 | 8.19 | 8.05 | 8.16 | 8.16 | 280,600 |
Dec 06, 2023 | 8.21 | 8.34 | 8.07 | 8.10 | 8.10 | 382,200 |
Dec 05, 2023 | 8.21 | 8.39 | 8.20 | 8.25 | 8.25 | 298,300 |
Dec 04, 2023 | 8.22 | 8.28 | 8.14 | 8.23 | 8.23 | 317,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |