Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 7.61 | 7.78 | 7.55 | 7.61 | 7.61 | 4,166,400 |
Apr 18, 2024 | 7.69 | 7.82 | 7.58 | 7.64 | 7.64 | 4,069,100 |
Apr 17, 2024 | 7.89 | 7.97 | 7.62 | 7.67 | 7.67 | 3,977,300 |
Apr 16, 2024 | 7.70 | 7.97 | 7.55 | 7.84 | 7.84 | 5,903,300 |
Apr 15, 2024 | 8.06 | 8.25 | 7.80 | 7.83 | 7.83 | 4,631,900 |
Apr 12, 2024 | 8.33 | 8.47 | 7.93 | 8.01 | 8.01 | 5,186,800 |
Apr 11, 2024 | 8.08 | 8.34 | 7.96 | 8.26 | 8.26 | 4,722,800 |
Apr 10, 2024 | 7.81 | 8.11 | 7.73 | 8.10 | 8.10 | 6,486,500 |
Apr 09, 2024 | 8.06 | 8.13 | 7.84 | 7.89 | 7.89 | 5,443,100 |
Apr 08, 2024 | 8.35 | 8.36 | 7.86 | 7.98 | 7.98 | 10,654,400 |
Apr 05, 2024 | 8.36 | 8.61 | 8.23 | 8.43 | 8.43 | 4,304,700 |
Apr 04, 2024 | 8.79 | 8.88 | 8.32 | 8.35 | 8.35 | 6,254,300 |
Apr 03, 2024 | 8.55 | 8.87 | 8.51 | 8.81 | 8.81 | 8,723,400 |
Apr 02, 2024 | 8.34 | 8.55 | 8.22 | 8.55 | 8.55 | 5,359,900 |
Apr 01, 2024 | 7.96 | 8.45 | 7.89 | 8.43 | 8.43 | 10,836,800 |
Mar 28, 2024 | 7.70 | 7.94 | 7.68 | 7.77 | 7.77 | 6,494,000 |
Mar 27, 2024 | 7.60 | 7.69 | 7.51 | 7.69 | 7.69 | 3,189,400 |
Mar 26, 2024 | 7.67 | 7.72 | 7.46 | 7.59 | 7.59 | 4,278,600 |
Mar 25, 2024 | 7.78 | 7.96 | 7.57 | 7.62 | 7.62 | 4,226,500 |
Mar 22, 2024 | 7.71 | 7.84 | 7.63 | 7.74 | 7.74 | 2,763,800 |
Mar 21, 2024 | 7.71 | 7.77 | 7.57 | 7.74 | 7.74 | 5,081,500 |
Mar 20, 2024 | 7.32 | 7.66 | 7.22 | 7.60 | 7.60 | 3,947,300 |
Mar 19, 2024 | 7.32 | 7.46 | 7.20 | 7.32 | 7.32 | 4,192,000 |
Mar 18, 2024 | 7.46 | 7.55 | 7.29 | 7.44 | 7.44 | 4,659,200 |
Mar 15, 2024 | 7.20 | 7.70 | 7.18 | 7.43 | 7.43 | 10,418,100 |
Mar 14, 2024 | 7.14 | 7.28 | 6.98 | 7.18 | 7.18 | 5,846,600 |
Mar 13, 2024 | 7.50 | 7.82 | 7.11 | 7.18 | 7.18 | 10,438,700 |
Mar 12, 2024 | 7.35 | 7.64 | 7.21 | 7.45 | 7.45 | 6,835,100 |
Mar 11, 2024 | 7.35 | 7.44 | 7.25 | 7.37 | 7.37 | 5,471,100 |
Mar 08, 2024 | 8.09 | 8.16 | 7.22 | 7.35 | 7.35 | 10,160,500 |
Mar 07, 2024 | 7.61 | 8.08 | 7.61 | 8.06 | 8.06 | 7,828,100 |
Mar 06, 2024 | 7.63 | 7.82 | 7.63 | 7.64 | 7.64 | 4,253,700 |
Mar 05, 2024 | 7.60 | 7.73 | 7.50 | 7.58 | 7.58 | 4,055,900 |
Mar 04, 2024 | 7.80 | 7.89 | 7.55 | 7.58 | 7.58 | 4,868,100 |
Mar 01, 2024 | 7.06 | 7.92 | 7.00 | 7.72 | 7.72 | 14,411,200 |
Feb 29, 2024 | 7.05 | 7.23 | 6.90 | 7.05 | 7.05 | 9,352,200 |
Feb 28, 2024 | 7.20 | 7.24 | 6.94 | 6.96 | 6.96 | 6,876,600 |
Feb 27, 2024 | 7.00 | 7.32 | 6.96 | 7.24 | 7.24 | 5,808,500 |
Feb 26, 2024 | 6.77 | 7.08 | 6.70 | 6.98 | 6.98 | 4,441,600 |
Feb 23, 2024 | 6.92 | 7.00 | 6.76 | 6.83 | 6.83 | 5,555,200 |
Feb 22, 2024 | 7.14 | 7.14 | 6.86 | 6.94 | 6.94 | 5,990,400 |
Feb 21, 2024 | 6.90 | 7.13 | 6.78 | 7.05 | 7.05 | 4,697,800 |
Feb 20, 2024 | 7.40 | 7.45 | 6.94 | 6.99 | 6.99 | 6,942,200 |
Feb 16, 2024 | 7.50 | 7.62 | 7.43 | 7.43 | 7.43 | 4,236,900 |
Feb 15, 2024 | 7.42 | 7.55 | 7.42 | 7.48 | 7.48 | 3,962,600 |
Feb 14, 2024 | 7.47 | 7.59 | 7.38 | 7.45 | 7.45 | 4,841,600 |
Feb 13, 2024 | 7.55 | 7.66 | 7.37 | 7.45 | 7.45 | 7,874,300 |
Feb 12, 2024 | 7.61 | 7.72 | 7.52 | 7.64 | 7.64 | 5,583,400 |
Feb 09, 2024 | 7.70 | 7.91 | 7.51 | 7.60 | 7.60 | 8,162,100 |
Feb 08, 2024 | 7.96 | 8.02 | 7.60 | 7.70 | 7.70 | 10,859,200 |
Feb 07, 2024 | 7.84 | 8.07 | 7.72 | 7.93 | 7.93 | 7,430,200 |
Feb 06, 2024 | 7.95 | 8.01 | 7.79 | 7.84 | 7.84 | 4,159,900 |
Feb 05, 2024 | 8.11 | 8.12 | 7.77 | 7.90 | 7.90 | 5,224,800 |
Feb 02, 2024 | 8.16 | 8.31 | 8.06 | 8.12 | 8.12 | 5,009,700 |
Feb 01, 2024 | 8.04 | 8.28 | 7.91 | 8.25 | 8.25 | 13,260,700 |
Jan 31, 2024 | 7.75 | 7.80 | 7.56 | 7.64 | 7.64 | 8,002,600 |
Jan 30, 2024 | 7.35 | 7.85 | 7.35 | 7.74 | 7.74 | 10,293,100 |
Jan 29, 2024 | 7.36 | 7.49 | 7.19 | 7.41 | 7.41 | 4,945,000 |
Jan 26, 2024 | 7.29 | 7.39 | 7.13 | 7.36 | 7.36 | 4,432,300 |
Jan 25, 2024 | 7.43 | 7.44 | 7.24 | 7.31 | 7.31 | 6,257,400 |
Jan 24, 2024 | 7.64 | 7.68 | 7.41 | 7.41 | 7.41 | 4,773,900 |
Jan 23, 2024 | 7.33 | 7.62 | 7.31 | 7.55 | 7.55 | 5,775,600 |
Jan 22, 2024 | 7.59 | 7.64 | 7.31 | 7.34 | 7.34 | 5,386,200 |
Jan 19, 2024 | 7.73 | 7.76 | 7.41 | 7.60 | 7.60 | 5,724,600 |
Jan 18, 2024 | 7.76 | 7.82 | 7.54 | 7.71 | 7.71 | 6,727,300 |
Jan 17, 2024 | 7.60 | 7.79 | 7.52 | 7.67 | 7.67 | 6,951,500 |
Jan 16, 2024 | 7.90 | 8.08 | 7.70 | 7.80 | 7.80 | 14,004,500 |
Jan 12, 2024 | 7.44 | 7.84 | 7.37 | 7.84 | 7.84 | 17,351,800 |
Jan 11, 2024 | 7.08 | 7.13 | 6.82 | 7.05 | 7.05 | 6,457,300 |
Jan 10, 2024 | 7.12 | 7.24 | 7.02 | 7.05 | 7.05 | 7,064,000 |
Jan 09, 2024 | 6.55 | 7.18 | 6.53 | 7.05 | 7.05 | 8,139,400 |
Jan 08, 2024 | 6.70 | 6.75 | 6.51 | 6.63 | 6.63 | 6,160,600 |
Jan 05, 2024 | 6.77 | 6.89 | 6.70 | 6.73 | 6.73 | 4,074,500 |
Jan 04, 2024 | 6.69 | 6.83 | 6.64 | 6.76 | 6.76 | 3,219,100 |
Jan 03, 2024 | 6.73 | 6.77 | 6.58 | 6.65 | 6.65 | 3,849,800 |
Jan 02, 2024 | 7.08 | 7.09 | 6.75 | 6.78 | 6.78 | 5,341,400 |
Dec 29, 2023 | 6.87 | 7.07 | 6.85 | 7.00 | 7.00 | 4,135,000 |
Dec 28, 2023 | 6.87 | 6.95 | 6.72 | 6.83 | 6.83 | 3,352,900 |
Dec 27, 2023 | 6.99 | 7.07 | 6.92 | 6.93 | 6.93 | 3,137,500 |
Dec 26, 2023 | 6.97 | 7.03 | 6.86 | 6.99 | 6.99 | 1,148,600 |
Dec 22, 2023 | 6.91 | 7.18 | 6.82 | 6.92 | 6.92 | 8,335,400 |
Dec 21, 2023 | 6.71 | 6.93 | 6.68 | 6.89 | 6.89 | 8,174,400 |
Dec 20, 2023 | 6.63 | 6.83 | 6.58 | 6.64 | 6.64 | 6,595,300 |
Dec 19, 2023 | 6.92 | 6.92 | 6.60 | 6.65 | 6.65 | 10,006,100 |
Dec 18, 2023 | 6.88 | 7.12 | 6.87 | 6.92 | 6.92 | 3,955,400 |
Dec 15, 2023 | 6.98 | 7.04 | 6.74 | 6.80 | 6.80 | 5,417,000 |
Dec 14, 2023 | 6.69 | 6.97 | 6.57 | 6.95 | 6.95 | 7,597,500 |
Dec 13, 2023 | 6.86 | 6.86 | 6.44 | 6.68 | 6.68 | 7,520,100 |
Dec 12, 2023 | 6.89 | 6.90 | 6.62 | 6.81 | 6.81 | 7,038,600 |
Dec 11, 2023 | 6.85 | 6.92 | 6.73 | 6.91 | 6.91 | 6,366,500 |
Dec 08, 2023 | 6.63 | 6.90 | 6.58 | 6.87 | 6.87 | 5,204,900 |
Dec 07, 2023 | 6.53 | 6.66 | 6.43 | 6.61 | 6.61 | 2,957,900 |
Dec 06, 2023 | 6.55 | 6.74 | 6.47 | 6.51 | 6.51 | 4,707,900 |
Dec 05, 2023 | 6.73 | 6.74 | 6.61 | 6.61 | 6.61 | 3,507,100 |
Dec 04, 2023 | 6.56 | 6.76 | 6.56 | 6.69 | 6.69 | 5,060,700 |
Dec 01, 2023 | 6.55 | 6.68 | 6.46 | 6.46 | 6.46 | 3,632,700 |
Nov 30, 2023 | 6.30 | 6.59 | 6.25 | 6.54 | 6.54 | 5,355,200 |
Nov 29, 2023 | 6.62 | 6.62 | 6.32 | 6.33 | 6.33 | 5,759,200 |
Nov 28, 2023 | 6.76 | 6.81 | 6.53 | 6.60 | 6.60 | 5,241,700 |
Nov 27, 2023 | 6.60 | 6.80 | 6.58 | 6.76 | 6.76 | 8,999,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |