Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 8.02 | 8.14 | 8.03 | 8.14 | 8.14 | 34,796 |
Apr 25, 2024 | 8.06 | 8.11 | 7.91 | 8.02 | 8.02 | 598,000 |
Apr 24, 2024 | 8.15 | 8.27 | 8.08 | 8.19 | 8.19 | 1,514,600 |
Apr 23, 2024 | 8.06 | 8.37 | 8.06 | 8.20 | 8.20 | 1,166,900 |
Apr 22, 2024 | 7.98 | 8.14 | 7.78 | 8.09 | 8.09 | 943,900 |
Apr 19, 2024 | 7.59 | 7.93 | 7.56 | 7.90 | 7.90 | 1,340,200 |
Apr 18, 2024 | 7.62 | 7.79 | 7.52 | 7.61 | 7.61 | 1,444,900 |
Apr 17, 2024 | 7.75 | 7.82 | 7.59 | 7.61 | 7.61 | 882,700 |
Apr 16, 2024 | 7.72 | 7.86 | 7.61 | 7.68 | 7.68 | 1,149,800 |
Apr 15, 2024 | 8.10 | 8.18 | 7.78 | 7.80 | 7.80 | 1,202,700 |
Apr 12, 2024 | 8.16 | 8.24 | 8.02 | 8.09 | 8.09 | 718,700 |
Apr 11, 2024 | 8.36 | 8.41 | 8.15 | 8.27 | 8.27 | 850,500 |
Apr 10, 2024 | 8.50 | 8.55 | 8.28 | 8.33 | 8.33 | 1,189,700 |
Apr 09, 2024 | 8.74 | 8.81 | 8.60 | 8.81 | 8.81 | 629,100 |
Apr 08, 2024 | 8.57 | 8.76 | 8.56 | 8.68 | 8.68 | 449,200 |
Apr 05, 2024 | 8.37 | 8.53 | 8.31 | 8.48 | 8.48 | 704,500 |
Apr 04, 2024 | 8.91 | 8.98 | 8.40 | 8.44 | 8.44 | 2,117,100 |
Apr 03, 2024 | 8.61 | 9.03 | 8.56 | 8.74 | 8.74 | 2,387,100 |
Apr 02, 2024 | 8.57 | 8.73 | 8.44 | 8.70 | 8.70 | 1,126,900 |
Apr 01, 2024 | 8.83 | 8.96 | 8.66 | 8.76 | 8.76 | 1,359,200 |
Mar 28, 2024 | 8.68 | 9.02 | 8.65 | 8.79 | 8.79 | 2,086,800 |
Mar 27, 2024 | 8.54 | 8.68 | 8.42 | 8.68 | 8.68 | 691,700 |
Mar 26, 2024 | 8.65 | 8.70 | 8.42 | 8.43 | 8.43 | 917,500 |
Mar 25, 2024 | 8.50 | 8.62 | 8.43 | 8.44 | 8.44 | 570,700 |
Mar 22, 2024 | 8.54 | 8.63 | 8.41 | 8.46 | 8.46 | 974,600 |
Mar 21, 2024 | 8.35 | 8.62 | 8.31 | 8.55 | 8.55 | 1,003,900 |
Mar 20, 2024 | 7.66 | 8.46 | 7.66 | 8.25 | 8.25 | 1,486,100 |
Mar 19, 2024 | 7.69 | 7.80 | 7.66 | 7.71 | 7.71 | 688,500 |
Mar 18, 2024 | 7.76 | 7.81 | 7.63 | 7.72 | 7.72 | 637,400 |
Mar 15, 2024 | 7.69 | 7.98 | 7.69 | 7.76 | 7.76 | 1,204,900 |
Mar 14, 2024 | 7.93 | 8.02 | 7.66 | 7.77 | 7.77 | 1,014,500 |
Mar 13, 2024 | 7.79 | 8.04 | 7.79 | 7.99 | 7.99 | 1,368,100 |
Mar 12, 2024 | 7.95 | 8.00 | 7.74 | 7.82 | 7.82 | 1,144,900 |
Mar 11, 2024 | 8.04 | 8.13 | 7.98 | 7.99 | 7.99 | 830,600 |
Mar 08, 2024 | 8.11 | 8.26 | 8.06 | 8.07 | 8.07 | 836,400 |
Mar 07, 2024 | 8.07 | 8.15 | 7.95 | 8.00 | 8.00 | 886,900 |
Mar 06, 2024 | 8.07 | 8.15 | 7.93 | 7.98 | 7.98 | 904,300 |
Mar 05, 2024 | 7.93 | 8.17 | 7.90 | 7.99 | 7.99 | 929,600 |
Mar 04, 2024 | 8.24 | 8.31 | 8.02 | 8.04 | 8.04 | 824,600 |
Mar 01, 2024 | 8.15 | 8.33 | 7.99 | 8.21 | 8.21 | 1,255,000 |
Feb 29, 2024 | 8.19 | 8.34 | 8.05 | 8.11 | 8.11 | 908,100 |
Feb 28, 2024 | 8.18 | 8.32 | 8.01 | 8.03 | 8.03 | 1,199,800 |
Feb 27, 2024 | 8.23 | 8.36 | 8.18 | 8.30 | 8.30 | 744,700 |
Feb 26, 2024 | 8.11 | 8.34 | 8.02 | 8.12 | 8.12 | 947,300 |
Feb 23, 2024 | 7.94 | 8.29 | 7.92 | 8.15 | 8.15 | 1,501,900 |
Feb 22, 2024 | 8.13 | 8.20 | 7.93 | 7.96 | 7.96 | 1,575,900 |
Feb 21, 2024 | 8.24 | 8.24 | 8.07 | 8.19 | 8.19 | 1,637,500 |
Feb 20, 2024 | 8.58 | 8.61 | 8.34 | 8.36 | 8.36 | 1,344,800 |
Feb 16, 2024 | 8.74 | 8.94 | 8.65 | 8.71 | 8.71 | 1,289,300 |
Feb 15, 2024 | 8.76 | 8.89 | 8.65 | 8.88 | 8.88 | 1,158,300 |
Feb 14, 2024 | 8.66 | 8.75 | 8.45 | 8.66 | 8.66 | 1,387,100 |
Feb 13, 2024 | 8.48 | 8.59 | 8.25 | 8.48 | 8.48 | 2,105,200 |
Feb 12, 2024 | 8.62 | 8.95 | 8.62 | 8.87 | 8.87 | 1,675,800 |
Feb 09, 2024 | 8.64 | 8.68 | 8.48 | 8.63 | 8.63 | 859,400 |
Feb 08, 2024 | 8.45 | 8.68 | 8.36 | 8.59 | 8.59 | 1,138,900 |
Feb 07, 2024 | 8.68 | 8.70 | 8.46 | 8.49 | 8.49 | 1,006,500 |
Feb 06, 2024 | 8.72 | 8.91 | 8.58 | 8.68 | 8.68 | 1,224,700 |
Feb 05, 2024 | 8.95 | 8.99 | 8.69 | 8.73 | 8.73 | 1,692,600 |
Feb 02, 2024 | 8.47 | 9.16 | 8.38 | 9.04 | 9.04 | 2,694,100 |
Feb 01, 2024 | 9.01 | 9.10 | 8.30 | 8.68 | 8.68 | 2,716,400 |
Jan 31, 2024 | 8.98 | 9.98 | 8.96 | 9.02 | 9.02 | 6,559,200 |
Jan 30, 2024 | 8.91 | 8.95 | 8.59 | 8.74 | 8.74 | 3,377,700 |
Jan 29, 2024 | 8.98 | 9.08 | 8.76 | 9.00 | 9.00 | 3,033,900 |
Jan 26, 2024 | 8.91 | 9.13 | 8.84 | 8.90 | 8.90 | 1,483,500 |
Jan 25, 2024 | 8.80 | 8.96 | 8.70 | 8.82 | 8.82 | 1,728,000 |
Jan 24, 2024 | 8.79 | 8.88 | 8.55 | 8.66 | 8.66 | 1,735,100 |
Jan 23, 2024 | 8.63 | 8.72 | 8.56 | 8.60 | 8.60 | 1,924,300 |
Jan 22, 2024 | 8.13 | 8.60 | 8.07 | 8.46 | 8.46 | 1,804,000 |
Jan 19, 2024 | 7.78 | 7.99 | 7.67 | 7.95 | 7.95 | 945,600 |
Jan 18, 2024 | 7.87 | 7.91 | 7.64 | 7.72 | 7.72 | 1,422,000 |
Jan 17, 2024 | 7.78 | 7.86 | 7.61 | 7.84 | 7.84 | 2,061,300 |
Jan 16, 2024 | 8.18 | 8.22 | 7.99 | 8.01 | 8.01 | 1,455,000 |
Jan 12, 2024 | 8.58 | 8.66 | 8.22 | 8.29 | 8.29 | 1,475,900 |
Jan 11, 2024 | 8.58 | 8.58 | 8.22 | 8.50 | 8.50 | 2,979,400 |
Jan 10, 2024 | 8.66 | 8.73 | 8.52 | 8.61 | 8.61 | 1,427,200 |
Jan 09, 2024 | 8.66 | 8.88 | 8.55 | 8.72 | 8.72 | 1,885,600 |
Jan 08, 2024 | 8.54 | 8.91 | 8.48 | 8.84 | 8.84 | 1,951,500 |
Jan 05, 2024 | 8.43 | 8.69 | 8.36 | 8.56 | 8.56 | 1,260,800 |
Jan 04, 2024 | 8.48 | 8.69 | 8.41 | 8.50 | 8.50 | 1,177,900 |
Jan 03, 2024 | 8.44 | 8.72 | 8.33 | 8.47 | 8.47 | 2,024,500 |
Jan 02, 2024 | 8.58 | 8.84 | 8.46 | 8.66 | 8.66 | 1,708,100 |
Dec 29, 2023 | 8.91 | 9.02 | 8.72 | 8.74 | 8.74 | 1,175,000 |
Dec 28, 2023 | 8.89 | 9.02 | 8.83 | 8.91 | 8.91 | 1,270,000 |
Dec 27, 2023 | 8.92 | 9.04 | 8.88 | 8.97 | 8.97 | 1,003,000 |
Dec 26, 2023 | 8.69 | 8.99 | 8.66 | 8.91 | 8.91 | 1,858,500 |
Dec 22, 2023 | 8.78 | 8.86 | 8.65 | 8.66 | 8.66 | 1,287,300 |
Dec 21, 2023 | 8.58 | 8.75 | 8.55 | 8.74 | 8.74 | 1,992,600 |
Dec 20, 2023 | 8.68 | 8.98 | 8.45 | 8.46 | 8.46 | 1,486,500 |
Dec 19, 2023 | 8.50 | 8.70 | 8.50 | 8.66 | 8.66 | 1,704,000 |
Dec 18, 2023 | 8.40 | 8.60 | 8.20 | 8.42 | 8.42 | 1,707,100 |
Dec 15, 2023 | 8.71 | 8.87 | 8.21 | 8.30 | 8.30 | 4,838,000 |
Dec 14, 2023 | 7.74 | 8.35 | 7.70 | 8.34 | 8.34 | 4,758,800 |
Dec 13, 2023 | 6.73 | 7.39 | 6.56 | 7.38 | 7.38 | 3,132,300 |
Dec 12, 2023 | 6.84 | 6.84 | 6.67 | 6.72 | 6.72 | 1,000,000 |
Dec 11, 2023 | 6.80 | 6.94 | 6.78 | 6.89 | 6.89 | 1,176,800 |
Dec 08, 2023 | 6.82 | 6.99 | 6.72 | 6.90 | 6.90 | 1,699,100 |
Dec 07, 2023 | 6.71 | 6.90 | 6.66 | 6.83 | 6.83 | 864,300 |
Dec 06, 2023 | 6.82 | 6.93 | 6.68 | 6.70 | 6.70 | 1,478,700 |
Dec 05, 2023 | 6.77 | 6.82 | 6.62 | 6.70 | 6.70 | 1,188,200 |
Dec 04, 2023 | 6.68 | 6.88 | 6.59 | 6.79 | 6.79 | 1,312,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |