Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 7.27 | 7.30 | 7.13 | 7.25 | 7.25 | 1,087,100 |
Apr 17, 2024 | 7.34 | 7.36 | 7.17 | 7.27 | 7.27 | 1,856,100 |
Apr 16, 2024 | 7.35 | 7.42 | 7.25 | 7.32 | 7.32 | 2,449,600 |
Apr 15, 2024 | 7.49 | 7.55 | 7.29 | 7.55 | 7.55 | 3,159,700 |
Apr 12, 2024 | 7.61 | 7.73 | 7.54 | 7.65 | 7.65 | 1,173,300 |
Apr 11, 2024 | 7.93 | 7.93 | 7.63 | 7.65 | 7.65 | 2,396,200 |
Apr 10, 2024 | 8.15 | 8.21 | 7.99 | 8.03 | 8.03 | 1,391,000 |
Apr 09, 2024 | 8.28 | 8.37 | 8.24 | 8.32 | 8.32 | 880,700 |
Apr 08, 2024 | 8.10 | 8.28 | 8.08 | 8.19 | 8.19 | 777,600 |
Apr 05, 2024 | 8.11 | 8.14 | 7.97 | 8.14 | 8.14 | 1,117,500 |
Apr 04, 2024 | 8.32 | 8.40 | 8.12 | 8.17 | 8.17 | 2,449,400 |
Apr 03, 2024 | 8.04 | 8.16 | 7.91 | 8.12 | 8.12 | 1,424,700 |
Apr 02, 2024 | 8.08 | 8.14 | 8.02 | 8.10 | 8.10 | 838,500 |
Apr 01, 2024 | 8.35 | 8.37 | 8.08 | 8.14 | 8.14 | 821,700 |
Mar 28, 2024 | 8.35 | 8.43 | 8.25 | 8.35 | 8.35 | 1,623,600 |
Mar 27, 2024 | 8.51 | 8.52 | 8.27 | 8.39 | 8.39 | 977,400 |
Mar 26, 2024 | 8.49 | 8.57 | 8.46 | 8.50 | 8.50 | 622,100 |
Mar 25, 2024 | 8.40 | 8.55 | 8.37 | 8.50 | 8.50 | 978,500 |
Mar 22, 2024 | 8.47 | 8.56 | 8.36 | 8.40 | 8.40 | 545,300 |
Mar 21, 2024 | 8.48 | 8.57 | 8.40 | 8.53 | 8.53 | 1,162,500 |
Mar 20, 2024 | 8.41 | 8.54 | 8.35 | 8.52 | 8.52 | 1,231,600 |
Mar 19, 2024 | 8.18 | 8.38 | 8.12 | 8.30 | 8.30 | 1,664,600 |
Mar 18, 2024 | 8.61 | 8.63 | 8.23 | 8.23 | 8.23 | 925,900 |
Mar 15, 2024 | 8.72 | 8.72 | 8.41 | 8.59 | 8.59 | 1,543,000 |
Mar 14, 2024 | 8.88 | 8.92 | 8.75 | 8.82 | 8.82 | 1,009,300 |
Mar 13, 2024 | 8.70 | 8.82 | 8.66 | 8.73 | 8.73 | 1,421,600 |
Mar 12, 2024 | 8.67 | 8.84 | 8.63 | 8.77 | 8.77 | 1,037,100 |
Mar 11, 2024 | 8.66 | 8.72 | 8.63 | 8.64 | 8.64 | 642,900 |
Mar 08, 2024 | 8.65 | 8.76 | 8.61 | 8.69 | 8.69 | 622,000 |
Mar 07, 2024 | 8.79 | 8.80 | 8.73 | 8.79 | 8.79 | 325,000 |
Mar 06, 2024 | 8.88 | 8.89 | 8.78 | 8.81 | 8.81 | 402,200 |
Mar 05, 2024 | 8.84 | 8.95 | 8.75 | 8.80 | 8.80 | 1,080,500 |
Mar 04, 2024 | 8.78 | 8.82 | 8.70 | 8.78 | 8.78 | 557,400 |
Mar 01, 2024 | 8.80 | 8.91 | 8.71 | 8.82 | 8.82 | 770,200 |
Feb 29, 2024 | 8.73 | 8.84 | 8.71 | 8.75 | 8.75 | 487,400 |
Feb 28, 2024 | 8.78 | 8.87 | 8.74 | 8.82 | 8.82 | 449,500 |
Feb 27, 2024 | 8.83 | 8.95 | 8.81 | 8.91 | 8.91 | 511,200 |
Feb 26, 2024 | 8.67 | 8.72 | 8.61 | 8.68 | 8.68 | 306,600 |
Feb 23, 2024 | 8.72 | 8.72 | 8.60 | 8.62 | 8.62 | 372,500 |
Feb 22, 2024 | 8.88 | 8.91 | 8.73 | 8.76 | 8.76 | 508,700 |
Feb 21, 2024 | 8.93 | 8.94 | 8.77 | 8.83 | 8.83 | 697,500 |
Feb 20, 2024 | 8.78 | 9.11 | 8.78 | 9.04 | 9.04 | 895,400 |
Feb 16, 2024 | 8.56 | 8.66 | 8.53 | 8.57 | 8.57 | 465,900 |
Feb 15, 2024 | 8.66 | 8.69 | 8.58 | 8.60 | 8.60 | 714,900 |
Feb 14, 2024 | 8.59 | 8.69 | 8.50 | 8.66 | 8.66 | 834,300 |
Feb 13, 2024 | 8.72 | 8.78 | 8.46 | 8.51 | 8.51 | 669,400 |
Feb 12, 2024 | 8.82 | 8.85 | 8.71 | 8.84 | 8.84 | 391,900 |
Feb 09, 2024 | 8.60 | 8.84 | 8.57 | 8.79 | 8.79 | 1,115,700 |
Feb 08, 2024 | 8.70 | 8.72 | 8.56 | 8.58 | 8.58 | 858,100 |
Feb 07, 2024 | 8.66 | 8.80 | 8.66 | 8.72 | 8.72 | 712,500 |
Feb 06, 2024 | 8.50 | 8.72 | 8.50 | 8.71 | 8.71 | 767,500 |
Feb 05, 2024 | 8.19 | 8.24 | 8.05 | 8.21 | 8.21 | 424,100 |
Feb 02, 2024 | 8.20 | 8.24 | 8.11 | 8.21 | 8.21 | 705,000 |
Feb 01, 2024 | 8.25 | 8.46 | 8.19 | 8.43 | 8.43 | 820,800 |
Jan 31, 2024 | 8.27 | 8.43 | 8.23 | 8.26 | 8.26 | 993,800 |
Jan 30, 2024 | 8.19 | 8.22 | 8.07 | 8.15 | 8.15 | 856,800 |
Jan 29, 2024 | 8.40 | 8.43 | 8.25 | 8.30 | 8.30 | 825,900 |
Jan 26, 2024 | 8.40 | 8.40 | 8.32 | 8.34 | 8.34 | 597,300 |
Jan 25, 2024 | 8.37 | 8.40 | 8.32 | 8.38 | 8.38 | 522,000 |
Jan 24, 2024 | 8.38 | 8.39 | 8.27 | 8.29 | 8.29 | 475,400 |
Jan 23, 2024 | 8.30 | 8.31 | 8.15 | 8.28 | 8.28 | 1,142,800 |
Jan 22, 2024 | 8.40 | 8.43 | 8.12 | 8.17 | 8.17 | 794,200 |
Jan 19, 2024 | 8.45 | 8.56 | 8.41 | 8.50 | 8.50 | 787,100 |
Jan 18, 2024 | 8.46 | 8.46 | 8.29 | 8.31 | 8.31 | 529,800 |
Jan 17, 2024 | 8.51 | 8.55 | 8.47 | 8.51 | 8.51 | 414,300 |
Jan 16, 2024 | 8.71 | 8.72 | 8.44 | 8.53 | 8.53 | 1,283,600 |
Jan 12, 2024 | 8.95 | 8.99 | 8.80 | 8.88 | 8.88 | 478,400 |
Jan 11, 2024 | 8.88 | 8.96 | 8.71 | 8.87 | 8.87 | 1,442,000 |
Jan 10, 2024 | 8.58 | 8.79 | 8.51 | 8.72 | 8.72 | 820,800 |
Jan 09, 2024 | 8.43 | 8.51 | 8.39 | 8.48 | 8.48 | 672,300 |
Jan 08, 2024 | 8.38 | 8.49 | 8.38 | 8.45 | 8.45 | 622,500 |
Jan 05, 2024 | 8.45 | 8.56 | 8.43 | 8.48 | 8.48 | 415,200 |
Jan 04, 2024 | 8.38 | 8.44 | 8.34 | 8.40 | 8.40 | 463,200 |
Jan 03, 2024 | 8.47 | 8.57 | 8.46 | 8.47 | 8.47 | 530,600 |
Jan 02, 2024 | 8.47 | 8.60 | 8.45 | 8.49 | 8.49 | 836,600 |
Dec 29, 2023 | 8.65 | 8.65 | 8.55 | 8.62 | 8.62 | 574,600 |
Dec 28, 2023 | 8.76 | 8.82 | 8.65 | 8.68 | 8.68 | 1,009,300 |
Dec 27, 2023 | 8.72 | 8.80 | 8.69 | 8.77 | 8.77 | 437,000 |
Dec 26, 2023 | 8.71 | 8.77 | 8.69 | 8.74 | 8.74 | 388,600 |
Dec 22, 2023 | 8.54 | 8.73 | 8.52 | 8.66 | 8.66 | 566,100 |
Dec 21, 2023 | 8.48 | 8.55 | 8.43 | 8.54 | 8.54 | 706,100 |
Dec 20, 2023 | 8.53 | 8.55 | 8.32 | 8.32 | 8.32 | 1,403,100 |
Dec 19, 2023 | 8.56 | 8.61 | 8.49 | 8.60 | 8.60 | 624,100 |
Dec 18, 2023 | 8.35 | 8.49 | 8.29 | 8.46 | 8.46 | 964,300 |
Dec 15, 2023 | 8.40 | 8.41 | 8.23 | 8.25 | 8.25 | 2,066,500 |
Dec 14, 2023 | 8.50 | 8.52 | 8.39 | 8.47 | 8.47 | 1,252,800 |
Dec 13, 2023 | 8.26 | 8.54 | 8.22 | 8.54 | 8.54 | 1,518,600 |
Dec 12, 2023 | 8.26 | 8.27 | 8.14 | 8.19 | 8.19 | 1,330,900 |
Dec 11, 2023 | 8.30 | 8.36 | 8.24 | 8.30 | 8.30 | 784,200 |
Dec 08, 2023 | 8.39 | 8.48 | 8.28 | 8.34 | 8.34 | 1,258,500 |
Dec 07, 2023 | 8.50 | 8.50 | 8.40 | 8.41 | 8.41 | 528,200 |
Dec 06, 2023 | 8.45 | 8.47 | 8.40 | 8.45 | 8.45 | 814,600 |
Dec 05, 2023 | 8.23 | 8.47 | 8.23 | 8.39 | 8.39 | 1,257,500 |
Dec 04, 2023 | 8.31 | 8.37 | 8.18 | 8.24 | 8.24 | 698,600 |
Dec 01, 2023 | 8.19 | 8.47 | 8.18 | 8.38 | 8.38 | 903,800 |
Nov 30, 2023 | 8.21 | 8.33 | 8.09 | 8.28 | 8.28 | 1,897,600 |
Nov 29, 2023 | 8.31 | 8.41 | 8.27 | 8.29 | 8.29 | 514,400 |
Nov 28, 2023 | 8.38 | 8.52 | 8.32 | 8.38 | 8.38 | 620,200 |
Nov 27, 2023 | 8.31 | 8.43 | 8.23 | 8.40 | 8.40 | 879,700 |
Nov 24, 2023 | 8.27 | 8.32 | 8.22 | 8.27 | 8.27 | 352,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |