Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.62 | 8.64 | 8.54 | 8.62 | 8.62 | 3,739,923 |
Apr 29, 2024 | 8.48 | 8.63 | 8.45 | 8.62 | 8.62 | 4,489,623 |
Apr 26, 2024 | 8.41 | 8.49 | 8.28 | 8.47 | 8.47 | 4,444,902 |
Apr 25, 2024 | 8.36 | 8.55 | 8.35 | 8.41 | 8.41 | 5,178,823 |
Apr 24, 2024 | 8.25 | 8.45 | 8.23 | 8.41 | 8.41 | 5,030,200 |
Apr 23, 2024 | 8.17 | 8.32 | 8.15 | 8.20 | 8.20 | 3,465,567 |
Apr 22, 2024 | 8.21 | 8.41 | 8.15 | 8.22 | 8.22 | 4,654,700 |
Apr 19, 2024 | 8.23 | 8.53 | 8.22 | 8.41 | 8.41 | 4,530,600 |
Apr 18, 2024 | 8.35 | 8.43 | 8.29 | 8.30 | 8.30 | 4,364,500 |
Apr 17, 2024 | 8.02 | 8.34 | 8.02 | 8.34 | 8.34 | 5,829,544 |
Apr 16, 2024 | 8.20 | 8.22 | 7.88 | 7.96 | 7.96 | 8,841,544 |
Apr 15, 2024 | 8.39 | 8.45 | 8.03 | 8.22 | 8.22 | 7,764,000 |
Apr 12, 2024 | 8.54 | 8.66 | 8.41 | 8.42 | 8.42 | 5,048,800 |
Apr 11, 2024 | 8.48 | 8.78 | 8.38 | 8.63 | 8.63 | 5,748,601 |
Apr 10, 2024 | 8.64 | 8.72 | 8.43 | 8.51 | 8.51 | 4,036,700 |
Apr 09, 2024 | 8.55 | 8.66 | 8.52 | 8.64 | 8.64 | 3,672,044 |
Apr 08, 2024 | 8.75 | 8.77 | 8.50 | 8.52 | 8.52 | 5,791,100 |
Apr 03, 2024 | 8.71 | 8.80 | 8.61 | 8.75 | 8.75 | 6,293,000 |
Apr 02, 2024 | 8.57 | 8.87 | 8.54 | 8.71 | 8.71 | 7,514,867 |
Apr 01, 2024 | 8.28 | 8.60 | 8.26 | 8.59 | 8.59 | 9,198,424 |
Mar 29, 2024 | 8.39 | 8.39 | 8.08 | 8.28 | 8.28 | 9,052,800 |
Mar 28, 2024 | 8.39 | 8.60 | 8.35 | 8.50 | 8.50 | 4,032,023 |
Mar 27, 2024 | 8.61 | 8.70 | 8.37 | 8.37 | 8.37 | 5,040,000 |
Mar 26, 2024 | 8.54 | 8.67 | 8.46 | 8.65 | 8.65 | 4,561,546 |
Mar 25, 2024 | 8.70 | 8.79 | 8.53 | 8.54 | 8.54 | 4,720,700 |
Mar 22, 2024 | 8.79 | 8.82 | 8.66 | 8.73 | 8.73 | 3,977,900 |
Mar 21, 2024 | 8.80 | 8.85 | 8.68 | 8.83 | 8.83 | 3,858,722 |
Mar 20, 2024 | 8.65 | 8.84 | 8.63 | 8.82 | 8.82 | 3,797,521 |
Mar 19, 2024 | 8.63 | 8.76 | 8.60 | 8.65 | 8.65 | 3,936,200 |
Mar 18, 2024 | 8.50 | 8.64 | 8.47 | 8.63 | 8.63 | 4,505,201 |
Mar 15, 2024 | 8.40 | 8.49 | 8.30 | 8.48 | 8.48 | 4,136,201 |
Mar 14, 2024 | 8.45 | 8.50 | 8.28 | 8.40 | 8.40 | 4,452,503 |
Mar 13, 2024 | 8.45 | 8.46 | 8.33 | 8.39 | 8.39 | 3,667,403 |
Mar 12, 2024 | 8.36 | 8.46 | 8.27 | 8.45 | 8.45 | 3,746,200 |
Mar 11, 2024 | 8.19 | 8.38 | 8.16 | 8.36 | 8.36 | 5,003,201 |
Mar 08, 2024 | 8.17 | 8.23 | 8.08 | 8.19 | 8.19 | 3,354,825 |
Mar 07, 2024 | 8.23 | 8.47 | 8.16 | 8.20 | 8.20 | 5,154,760 |
Mar 06, 2024 | 8.15 | 8.32 | 8.13 | 8.23 | 8.23 | 4,504,100 |
Mar 05, 2024 | 8.37 | 8.38 | 8.15 | 8.19 | 8.19 | 5,167,500 |
Mar 04, 2024 | 8.53 | 8.62 | 8.21 | 8.42 | 8.42 | 8,966,365 |
Mar 01, 2024 | 8.09 | 8.38 | 7.96 | 8.37 | 8.37 | 8,589,692 |
Feb 29, 2024 | 7.70 | 8.08 | 7.62 | 8.08 | 8.08 | 7,783,893 |
Feb 28, 2024 | 8.27 | 8.42 | 7.75 | 7.75 | 7.75 | 9,491,100 |
Feb 27, 2024 | 8.11 | 8.28 | 8.03 | 8.28 | 8.28 | 4,610,381 |
Feb 26, 2024 | 8.03 | 8.33 | 8.01 | 8.12 | 8.12 | 6,964,000 |
Feb 23, 2024 | 7.82 | 8.01 | 7.79 | 8.00 | 8.00 | 5,472,300 |
Feb 22, 2024 | 7.72 | 7.91 | 7.72 | 7.80 | 7.80 | 4,988,300 |
Feb 21, 2024 | 7.57 | 7.97 | 7.55 | 7.76 | 7.76 | 6,291,500 |
Feb 20, 2024 | 7.54 | 7.72 | 7.48 | 7.66 | 7.66 | 5,538,100 |
Feb 19, 2024 | 7.41 | 7.86 | 7.40 | 7.66 | 7.66 | 11,669,739 |
Feb 08, 2024 | 6.71 | 7.43 | 6.50 | 7.39 | 7.39 | 16,022,499 |
Feb 07, 2024 | 7.00 | 7.14 | 6.70 | 6.78 | 6.78 | 11,529,263 |
Feb 06, 2024 | 6.68 | 7.23 | 6.33 | 6.97 | 6.97 | 12,690,500 |
Feb 05, 2024 | 7.47 | 7.57 | 6.87 | 6.87 | 6.87 | 10,974,177 |
Feb 02, 2024 | 8.07 | 8.22 | 7.30 | 7.63 | 7.63 | 8,859,501 |
Feb 01, 2024 | 8.31 | 8.31 | 7.89 | 8.08 | 8.08 | 8,049,400 |
Jan 31, 2024 | 8.75 | 8.80 | 8.30 | 8.34 | 8.34 | 5,510,700 |
Jan 30, 2024 | 9.03 | 9.13 | 8.75 | 8.75 | 8.75 | 4,387,700 |
Jan 29, 2024 | 9.33 | 9.38 | 9.02 | 9.03 | 9.03 | 4,556,801 |
Jan 26, 2024 | 9.26 | 9.44 | 9.20 | 9.25 | 9.25 | 5,649,000 |
Jan 25, 2024 | 8.75 | 9.29 | 8.69 | 9.28 | 9.28 | 8,057,034 |
Jan 24, 2024 | 8.64 | 8.78 | 8.37 | 8.77 | 8.77 | 6,338,800 |
Jan 23, 2024 | 8.53 | 8.63 | 8.32 | 8.58 | 8.58 | 6,855,051 |
Jan 22, 2024 | 9.10 | 9.10 | 8.50 | 8.54 | 8.54 | 5,362,700 |
Jan 19, 2024 | 9.16 | 9.28 | 9.06 | 9.10 | 9.10 | 3,968,814 |
Jan 18, 2024 | 9.30 | 9.44 | 8.91 | 9.16 | 9.16 | 6,926,760 |
Jan 17, 2024 | 9.63 | 9.67 | 9.33 | 9.34 | 9.34 | 4,185,101 |
Jan 16, 2024 | 9.69 | 9.74 | 9.45 | 9.63 | 9.63 | 4,867,000 |
Jan 15, 2024 | 9.69 | 9.85 | 9.64 | 9.73 | 9.73 | 4,317,700 |
Jan 12, 2024 | 9.81 | 10.11 | 9.80 | 9.80 | 9.80 | 8,031,413 |
Jan 11, 2024 | 9.65 | 9.82 | 9.60 | 9.82 | 9.82 | 3,997,100 |
Jan 10, 2024 | 9.66 | 9.79 | 9.56 | 9.64 | 9.64 | 3,677,200 |
Jan 09, 2024 | 9.67 | 9.81 | 9.63 | 9.72 | 9.72 | 4,400,510 |
Jan 08, 2024 | 9.87 | 9.92 | 9.65 | 9.68 | 9.68 | 5,780,500 |
Jan 05, 2024 | 10.03 | 10.13 | 9.87 | 9.94 | 9.94 | 6,094,414 |
Jan 04, 2024 | 10.00 | 10.09 | 9.96 | 10.02 | 10.02 | 4,271,613 |
Jan 03, 2024 | 10.03 | 10.15 | 9.93 | 10.06 | 10.06 | 7,106,082 |
Jan 02, 2024 | 9.94 | 10.15 | 9.92 | 10.03 | 10.03 | 8,517,409 |
Dec 29, 2023 | 9.86 | 9.96 | 9.81 | 9.93 | 9.93 | 8,715,147 |
Dec 28, 2023 | 9.70 | 9.90 | 9.58 | 9.86 | 9.86 | 8,558,016 |
Dec 27, 2023 | 9.65 | 9.85 | 9.51 | 9.72 | 9.72 | 6,066,116 |
Dec 26, 2023 | 9.64 | 9.67 | 9.50 | 9.56 | 9.56 | 4,220,400 |
Dec 25, 2023 | 9.66 | 9.73 | 9.52 | 9.65 | 9.65 | 3,607,000 |
Dec 22, 2023 | 9.68 | 9.81 | 9.60 | 9.67 | 9.67 | 4,520,200 |
Dec 21, 2023 | 9.54 | 9.69 | 9.42 | 9.68 | 9.68 | 3,656,400 |
Dec 20, 2023 | 9.64 | 9.79 | 9.59 | 9.59 | 9.59 | 4,421,600 |
Dec 19, 2023 | 9.57 | 9.65 | 9.46 | 9.58 | 9.58 | 2,795,600 |
Dec 18, 2023 | 9.73 | 9.80 | 9.59 | 9.61 | 9.61 | 3,815,000 |
Dec 15, 2023 | 9.76 | 9.89 | 9.73 | 9.77 | 9.77 | 3,385,400 |
Dec 14, 2023 | 9.85 | 9.90 | 9.76 | 9.80 | 9.80 | 3,883,900 |
Dec 13, 2023 | 9.75 | 9.97 | 9.68 | 9.77 | 9.77 | 6,255,000 |
Dec 12, 2023 | 9.62 | 9.74 | 9.60 | 9.73 | 9.73 | 3,374,200 |
Dec 11, 2023 | 9.41 | 9.67 | 9.40 | 9.64 | 9.64 | 4,752,500 |
Dec 08, 2023 | 9.60 | 9.66 | 9.42 | 9.44 | 9.44 | 4,023,416 |
Dec 07, 2023 | 9.69 | 9.79 | 9.55 | 9.60 | 9.60 | 3,839,850 |
Dec 06, 2023 | 9.55 | 9.79 | 9.51 | 9.69 | 9.69 | 4,956,600 |
Dec 05, 2023 | 9.64 | 9.72 | 9.58 | 9.58 | 9.58 | 3,257,400 |
Dec 04, 2023 | 9.63 | 9.72 | 9.61 | 9.68 | 9.68 | 3,950,100 |
Dec 01, 2023 | 9.69 | 9.74 | 9.61 | 9.64 | 9.64 | 4,824,800 |
Nov 30, 2023 | 9.76 | 9.83 | 9.63 | 9.70 | 9.70 | 4,378,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |