Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 8.48 | 8.80 | 7.88 | 8.09 | 8.09 | 6,217,185 |
May 01, 2024 | 8.75 | 9.01 | 8.64 | 8.75 | 8.75 | 2,724,000 |
Apr 30, 2024 | 8.90 | 8.99 | 8.74 | 8.76 | 8.76 | 1,546,800 |
Apr 29, 2024 | 8.76 | 8.89 | 8.74 | 8.88 | 8.88 | 2,665,200 |
Apr 26, 2024 | 8.62 | 8.82 | 8.57 | 8.71 | 8.71 | 2,082,600 |
Apr 25, 2024 | 8.52 | 8.65 | 8.44 | 8.62 | 8.62 | 2,796,700 |
Apr 24, 2024 | 8.54 | 8.59 | 8.45 | 8.56 | 8.56 | 1,990,900 |
Apr 23, 2024 | 8.50 | 8.62 | 8.43 | 8.53 | 8.53 | 4,025,400 |
Apr 22, 2024 | 8.76 | 8.80 | 8.42 | 8.45 | 8.45 | 2,358,200 |
Apr 19, 2024 | 8.57 | 8.76 | 8.55 | 8.69 | 8.69 | 2,945,800 |
Apr 18, 2024 | 8.66 | 8.78 | 8.43 | 8.60 | 8.60 | 2,183,700 |
Apr 17, 2024 | 8.80 | 8.93 | 8.65 | 8.66 | 8.66 | 2,199,000 |
Apr 16, 2024 | 8.60 | 8.75 | 8.48 | 8.74 | 8.74 | 2,495,700 |
Apr 15, 2024 | 8.80 | 8.98 | 8.57 | 8.63 | 8.63 | 3,190,900 |
Apr 12, 2024 | 8.84 | 8.95 | 8.52 | 8.76 | 8.76 | 5,242,700 |
Apr 11, 2024 | 8.91 | 9.87 | 8.36 | 8.97 | 8.97 | 15,233,900 |
Apr 10, 2024 | 9.11 | 9.20 | 8.86 | 8.92 | 8.92 | 2,595,600 |
Apr 09, 2024 | 9.71 | 9.73 | 9.06 | 9.26 | 9.26 | 3,895,500 |
Apr 08, 2024 | 10.45 | 10.46 | 9.36 | 9.69 | 9.69 | 6,317,200 |
Apr 05, 2024 | 10.07 | 10.48 | 10.06 | 10.41 | 10.41 | 4,489,400 |
Apr 04, 2024 | 10.15 | 10.45 | 10.04 | 10.05 | 10.05 | 3,731,000 |
Apr 03, 2024 | 10.10 | 11.46 | 9.95 | 10.04 | 10.04 | 6,739,500 |
Apr 02, 2024 | 10.25 | 10.25 | 10.06 | 10.20 | 10.20 | 1,462,900 |
Apr 01, 2024 | 10.59 | 10.72 | 10.33 | 10.40 | 10.40 | 2,747,700 |
Mar 28, 2024 | 10.46 | 10.80 | 10.45 | 10.61 | 10.61 | 3,815,300 |
Mar 27, 2024 | 9.90 | 10.49 | 9.88 | 10.49 | 10.49 | 6,336,500 |
Mar 26, 2024 | 9.49 | 9.93 | 9.47 | 9.86 | 9.86 | 3,089,300 |
Mar 25, 2024 | 9.64 | 9.89 | 9.47 | 9.48 | 9.48 | 2,192,200 |
Mar 22, 2024 | 9.43 | 9.57 | 9.39 | 9.56 | 9.56 | 1,138,700 |
Mar 21, 2024 | 9.54 | 9.63 | 9.43 | 9.50 | 9.50 | 1,684,300 |
Mar 20, 2024 | 9.51 | 9.62 | 9.35 | 9.59 | 9.59 | 1,430,400 |
Mar 19, 2024 | 9.33 | 9.57 | 9.28 | 9.54 | 9.54 | 1,465,000 |
Mar 18, 2024 | 9.29 | 9.39 | 9.16 | 9.38 | 9.38 | 1,195,800 |
Mar 15, 2024 | 9.15 | 9.24 | 9.07 | 9.20 | 9.20 | 1,385,400 |
Mar 14, 2024 | 9.20 | 9.27 | 9.04 | 9.09 | 9.09 | 1,037,900 |
Mar 13, 2024 | 9.23 | 9.43 | 9.21 | 9.28 | 9.28 | 1,075,200 |
Mar 12, 2024 | 9.14 | 9.21 | 9.07 | 9.19 | 9.19 | 1,027,300 |
Mar 11, 2024 | 9.21 | 9.27 | 9.10 | 9.12 | 9.12 | 1,121,100 |
Mar 08, 2024 | 9.35 | 9.41 | 9.15 | 9.23 | 9.23 | 1,200,100 |
Mar 07, 2024 | 9.27 | 9.34 | 9.13 | 9.28 | 9.28 | 1,381,600 |
Mar 06, 2024 | 9.62 | 9.68 | 9.18 | 9.23 | 9.23 | 2,661,000 |
Mar 05, 2024 | 9.55 | 9.64 | 9.36 | 9.56 | 9.56 | 2,467,800 |
Mar 04, 2024 | 9.79 | 9.88 | 9.48 | 9.58 | 9.58 | 2,860,900 |
Mar 01, 2024 | 9.47 | 9.90 | 9.29 | 9.89 | 9.89 | 5,990,500 |
Feb 29, 2024 | 9.32 | 9.45 | 9.16 | 9.39 | 9.39 | 3,266,900 |
Feb 28, 2024 | 9.19 | 9.40 | 9.08 | 9.20 | 9.20 | 2,099,100 |
Feb 27, 2024 | 9.00 | 9.19 | 8.90 | 9.18 | 9.18 | 5,155,100 |
Feb 26, 2024 | 9.18 | 9.18 | 8.82 | 8.99 | 8.99 | 2,534,700 |
Feb 23, 2024 | 9.35 | 9.46 | 8.91 | 9.18 | 9.18 | 3,470,700 |
Feb 22, 2024 | 9.13 | 9.48 | 8.69 | 9.30 | 9.30 | 8,072,400 |
Feb 21, 2024 | 8.60 | 8.82 | 8.57 | 8.67 | 8.67 | 3,905,900 |
Feb 20, 2024 | 8.49 | 8.61 | 8.40 | 8.60 | 8.60 | 1,313,200 |
Feb 16, 2024 | 8.38 | 8.51 | 8.31 | 8.51 | 8.51 | 1,620,500 |
Feb 15, 2024 | 8.45 | 8.62 | 8.40 | 8.49 | 8.49 | 1,800,200 |
Feb 14, 2024 | 8.54 | 8.55 | 8.37 | 8.43 | 8.43 | 941,400 |
Feb 13, 2024 | 8.13 | 8.41 | 8.10 | 8.41 | 8.41 | 1,455,500 |
Feb 12, 2024 | 8.23 | 8.50 | 8.23 | 8.38 | 8.38 | 2,346,600 |
Feb 09, 2024 | 8.17 | 8.30 | 8.11 | 8.21 | 8.21 | 1,041,400 |
Feb 08, 2024 | 8.12 | 8.18 | 8.01 | 8.13 | 8.13 | 1,054,700 |
Feb 07, 2024 | 8.17 | 8.27 | 8.06 | 8.12 | 8.12 | 1,278,200 |
Feb 06, 2024 | 7.80 | 8.15 | 7.78 | 8.13 | 8.13 | 1,712,900 |
Feb 05, 2024 | 7.87 | 7.89 | 7.68 | 7.77 | 7.77 | 2,456,800 |
Feb 02, 2024 | 7.87 | 8.04 | 7.82 | 7.92 | 7.92 | 1,198,800 |
Feb 01, 2024 | 7.90 | 8.07 | 7.83 | 7.98 | 7.98 | 1,512,200 |
Jan 31, 2024 | 8.20 | 8.24 | 7.77 | 7.85 | 7.85 | 3,976,600 |
Jan 30, 2024 | 8.30 | 8.30 | 8.15 | 8.19 | 8.19 | 1,187,700 |
Jan 29, 2024 | 8.22 | 8.43 | 8.15 | 8.33 | 8.33 | 1,674,500 |
Jan 26, 2024 | 8.04 | 8.22 | 7.98 | 8.18 | 8.18 | 1,396,500 |
Jan 25, 2024 | 8.09 | 8.19 | 7.94 | 8.08 | 8.08 | 1,743,300 |
Jan 24, 2024 | 8.30 | 8.30 | 8.04 | 8.04 | 8.04 | 1,668,900 |
Jan 23, 2024 | 8.31 | 8.36 | 8.06 | 8.20 | 8.20 | 1,579,900 |
Jan 22, 2024 | 8.19 | 8.24 | 7.94 | 8.22 | 8.22 | 2,484,500 |
Jan 19, 2024 | 8.09 | 8.46 | 8.06 | 8.15 | 8.15 | 6,031,600 |
Jan 18, 2024 | 8.17 | 8.29 | 8.08 | 8.26 | 8.26 | 2,519,200 |
Jan 17, 2024 | 8.28 | 8.28 | 7.95 | 8.16 | 8.16 | 3,167,900 |
Jan 16, 2024 | 8.43 | 8.57 | 8.36 | 8.40 | 8.40 | 1,751,900 |
Jan 12, 2024 | 8.45 | 8.74 | 8.42 | 8.53 | 8.53 | 2,929,000 |
Jan 11, 2024 | 8.42 | 8.46 | 8.31 | 8.41 | 8.41 | 3,408,300 |
Jan 10, 2024 | 8.35 | 8.49 | 8.10 | 8.45 | 8.45 | 3,291,200 |
Jan 09, 2024 | 8.37 | 8.95 | 8.31 | 8.31 | 8.31 | 3,694,400 |
Jan 08, 2024 | 8.20 | 8.55 | 8.08 | 8.41 | 8.41 | 4,369,800 |
Jan 05, 2024 | 7.72 | 8.26 | 7.69 | 8.20 | 8.20 | 2,467,200 |
Jan 04, 2024 | 7.86 | 7.87 | 7.72 | 7.79 | 7.79 | 1,074,100 |
Jan 03, 2024 | 7.66 | 7.92 | 7.56 | 7.81 | 7.81 | 1,825,300 |
Jan 02, 2024 | 7.93 | 7.99 | 7.73 | 7.78 | 7.78 | 1,699,100 |
Dec 29, 2023 | 7.98 | 8.10 | 7.93 | 8.02 | 8.02 | 2,168,100 |
Dec 28, 2023 | 7.75 | 8.07 | 7.72 | 8.02 | 8.02 | 2,811,400 |
Dec 27, 2023 | 7.56 | 7.77 | 7.56 | 7.75 | 7.75 | 1,440,700 |
Dec 26, 2023 | 7.43 | 7.69 | 7.41 | 7.66 | 7.66 | 1,917,400 |
Dec 22, 2023 | 7.47 | 7.55 | 7.34 | 7.45 | 7.45 | 2,206,200 |
Dec 21, 2023 | 7.29 | 7.60 | 7.23 | 7.46 | 7.46 | 2,749,600 |
Dec 20, 2023 | 7.50 | 7.51 | 7.25 | 7.25 | 7.25 | 1,880,400 |
Dec 19, 2023 | 7.46 | 7.60 | 7.42 | 7.53 | 7.53 | 1,697,200 |
Dec 18, 2023 | 7.28 | 7.43 | 7.23 | 7.37 | 7.37 | 1,099,400 |
Dec 15, 2023 | 7.47 | 7.55 | 7.19 | 7.28 | 7.28 | 1,688,700 |
Dec 14, 2023 | 7.64 | 7.80 | 7.39 | 7.47 | 7.47 | 2,232,900 |
Dec 13, 2023 | 7.11 | 7.52 | 7.03 | 7.51 | 7.51 | 2,618,000 |
Dec 12, 2023 | 7.14 | 7.21 | 7.06 | 7.17 | 7.17 | 1,465,500 |
Dec 11, 2023 | 7.28 | 7.31 | 7.11 | 7.16 | 7.16 | 1,020,600 |
Dec 08, 2023 | 7.16 | 7.33 | 7.15 | 7.30 | 7.30 | 3,254,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |