Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.36 | 9.36 | 9.18 | 9.24 | 9.24 | 2,801,100 |
Apr 25, 2024 | 9.22 | 9.35 | 9.18 | 9.28 | 9.28 | 4,544,400 |
Apr 24, 2024 | 9.20 | 9.28 | 9.17 | 9.23 | 9.23 | 2,445,600 |
Apr 23, 2024 | 9.12 | 9.26 | 9.11 | 9.23 | 9.23 | 2,829,700 |
Apr 22, 2024 | 9.22 | 9.32 | 9.14 | 9.21 | 9.21 | 6,171,400 |
Apr 19, 2024 | 9.60 | 9.73 | 9.58 | 9.70 | 9.70 | 2,855,500 |
Apr 18, 2024 | 9.63 | 9.65 | 9.50 | 9.54 | 9.54 | 2,606,800 |
Apr 17, 2024 | 9.63 | 9.71 | 9.47 | 9.56 | 9.56 | 5,040,300 |
Apr 16, 2024 | 9.60 | 9.60 | 9.40 | 9.50 | 9.50 | 7,735,900 |
Apr 15, 2024 | 9.58 | 9.73 | 9.39 | 9.70 | 9.70 | 8,220,800 |
Apr 12, 2024 | 9.83 | 9.97 | 9.34 | 9.41 | 9.41 | 11,287,100 |
Apr 11, 2024 | 9.37 | 9.55 | 9.28 | 9.53 | 9.53 | 3,964,200 |
Apr 10, 2024 | 9.30 | 9.59 | 9.21 | 9.31 | 9.31 | 6,008,600 |
Apr 09, 2024 | 9.49 | 9.55 | 9.28 | 9.44 | 9.44 | 6,625,600 |
Apr 08, 2024 | 9.36 | 9.38 | 9.17 | 9.38 | 9.38 | 4,543,400 |
Apr 05, 2024 | 9.00 | 9.28 | 8.97 | 9.25 | 9.25 | 6,087,100 |
Apr 04, 2024 | 9.07 | 9.22 | 8.99 | 9.02 | 9.02 | 7,263,200 |
Apr 03, 2024 | 8.91 | 9.13 | 8.88 | 9.10 | 9.10 | 8,909,600 |
Apr 02, 2024 | 8.51 | 8.79 | 8.48 | 8.76 | 8.76 | 9,152,200 |
Apr 01, 2024 | 8.46 | 8.47 | 8.27 | 8.35 | 8.35 | 4,252,700 |
Mar 28, 2024 | 8.22 | 8.34 | 8.18 | 8.29 | 8.29 | 4,146,000 |
Mar 27, 2024 | 8.13 | 8.24 | 8.13 | 8.20 | 8.20 | 2,679,900 |
Mar 26, 2024 | 8.25 | 8.25 | 8.12 | 8.13 | 8.13 | 2,677,200 |
Mar 25, 2024 | 8.23 | 8.28 | 8.19 | 8.21 | 8.21 | 3,869,800 |
Mar 22, 2024 | 8.23 | 8.29 | 8.17 | 8.20 | 8.20 | 2,094,000 |
Mar 21, 2024 | 8.44 | 8.44 | 8.19 | 8.23 | 8.23 | 3,065,500 |
Mar 20, 2024 | 8.25 | 8.53 | 8.23 | 8.47 | 8.47 | 2,654,600 |
Mar 19, 2024 | 8.31 | 8.31 | 8.22 | 8.27 | 8.27 | 3,731,100 |
Mar 18, 2024 | 8.45 | 8.46 | 8.32 | 8.36 | 8.36 | 3,269,000 |
Mar 15, 2024 | 8.42 | 8.50 | 8.38 | 8.43 | 8.43 | 4,234,500 |
Mar 14, 2024 | 8.40 | 8.40 | 8.26 | 8.31 | 8.31 | 3,025,000 |
Mar 13, 2024 | 8.16 | 8.39 | 8.14 | 8.34 | 8.34 | 4,754,600 |
Mar 12, 2024 | 8.14 | 8.14 | 8.01 | 8.06 | 8.06 | 1,821,500 |
Mar 11, 2024 | 8.18 | 8.20 | 8.13 | 8.17 | 8.17 | 2,892,900 |
Mar 08, 2024 | 8.14 | 8.19 | 8.06 | 8.10 | 8.10 | 2,859,400 |
Mar 07, 2024 | 8.09 | 8.19 | 8.07 | 8.10 | 8.10 | 2,083,800 |
Mar 06, 2024 | 7.97 | 8.11 | 7.96 | 8.06 | 8.06 | 2,629,000 |
Mar 05, 2024 | 7.99 | 8.04 | 7.88 | 7.88 | 7.88 | 3,129,000 |
Mar 04, 2024 | 7.79 | 7.97 | 7.79 | 7.97 | 7.97 | 3,431,900 |
Mar 01, 2024 | 7.58 | 7.75 | 7.52 | 7.71 | 7.71 | 2,612,800 |
Feb 29, 2024 | 7.58 | 7.58 | 7.51 | 7.56 | 7.56 | 1,685,900 |
Feb 28, 2024 | 7.47 | 7.49 | 7.45 | 7.47 | 7.47 | 1,174,200 |
Feb 27, 2024 | 7.56 | 7.56 | 7.48 | 7.50 | 7.50 | 968,600 |
Feb 26, 2024 | 7.53 | 7.57 | 7.49 | 7.52 | 7.52 | 2,818,100 |
Feb 23, 2024 | 7.59 | 7.68 | 7.55 | 7.65 | 7.65 | 1,397,400 |
Feb 22, 2024 | 7.63 | 7.66 | 7.58 | 7.58 | 7.58 | 1,440,300 |
Feb 21, 2024 | 7.68 | 7.70 | 7.61 | 7.64 | 7.64 | 1,689,800 |
Feb 20, 2024 | 7.75 | 7.76 | 7.66 | 7.69 | 7.69 | 3,737,700 |
Feb 16, 2024 | 7.70 | 7.87 | 7.66 | 7.85 | 7.85 | 2,607,500 |
Feb 15, 2024 | 7.63 | 7.73 | 7.63 | 7.66 | 7.66 | 2,059,200 |
Feb 14, 2024 | 7.44 | 7.54 | 7.41 | 7.49 | 7.49 | 1,939,500 |
Feb 13, 2024 | 7.51 | 7.52 | 7.40 | 7.43 | 7.43 | 2,555,800 |
Feb 12, 2024 | 7.60 | 7.66 | 7.58 | 7.63 | 7.63 | 1,454,700 |
Feb 09, 2024 | 7.60 | 7.63 | 7.53 | 7.61 | 7.61 | 2,459,200 |
Feb 08, 2024 | 7.52 | 7.64 | 7.52 | 7.63 | 7.63 | 1,765,400 |
Feb 07, 2024 | 7.53 | 7.59 | 7.49 | 7.49 | 7.49 | 1,921,400 |
Feb 06, 2024 | 7.53 | 7.60 | 7.53 | 7.56 | 7.56 | 1,341,100 |
Feb 05, 2024 | 7.55 | 7.59 | 7.53 | 7.57 | 7.57 | 1,845,300 |
Feb 02, 2024 | 7.61 | 7.68 | 7.57 | 7.64 | 7.64 | 2,356,600 |
Feb 01, 2024 | 7.71 | 7.84 | 7.71 | 7.80 | 7.80 | 1,873,300 |
Jan 31, 2024 | 7.78 | 7.86 | 7.68 | 7.68 | 7.68 | 4,528,700 |
Jan 30, 2024 | 7.85 | 7.85 | 7.71 | 7.79 | 7.79 | 2,033,200 |
Jan 29, 2024 | 7.72 | 7.81 | 7.64 | 7.78 | 7.78 | 2,193,800 |
Jan 26, 2024 | 7.65 | 7.70 | 7.63 | 7.65 | 7.65 | 1,238,500 |
Jan 25, 2024 | 7.70 | 7.74 | 7.64 | 7.68 | 7.68 | 1,918,300 |
Jan 24, 2024 | 7.74 | 7.74 | 7.59 | 7.62 | 7.62 | 5,286,400 |
Jan 23, 2024 | 7.53 | 7.59 | 7.51 | 7.59 | 7.59 | 2,792,300 |
Jan 22, 2024 | 7.43 | 7.53 | 7.40 | 7.45 | 7.45 | 2,445,600 |
Jan 19, 2024 | 7.65 | 7.65 | 7.58 | 7.60 | 7.60 | 1,508,600 |
Jan 18, 2024 | 7.59 | 7.67 | 7.57 | 7.65 | 7.65 | 1,599,400 |
Jan 17, 2024 | 7.64 | 7.66 | 7.57 | 7.61 | 7.61 | 3,301,200 |
Jan 16, 2024 | 7.80 | 7.80 | 7.71 | 7.74 | 7.74 | 2,194,400 |
Jan 12, 2024 | 7.89 | 7.95 | 7.77 | 7.82 | 7.82 | 3,487,700 |
Jan 11, 2024 | 7.78 | 7.82 | 7.58 | 7.70 | 7.70 | 7,066,900 |
Jan 10, 2024 | 7.79 | 7.81 | 7.74 | 7.78 | 7.78 | 1,991,200 |
Jan 09, 2024 | 7.88 | 7.90 | 7.78 | 7.79 | 7.79 | 1,755,800 |
Jan 08, 2024 | 7.85 | 7.90 | 7.81 | 7.86 | 7.86 | 1,754,600 |
Jan 05, 2024 | 7.89 | 8.02 | 7.83 | 7.88 | 7.88 | 3,170,200 |
Jan 04, 2024 | 7.75 | 7.85 | 7.72 | 7.83 | 7.83 | 2,102,200 |
Jan 03, 2024 | 7.82 | 7.88 | 7.77 | 7.82 | 7.82 | 3,415,400 |
Jan 02, 2024 | 8.09 | 8.14 | 8.01 | 8.01 | 8.01 | 2,879,700 |
Dec 29, 2023 | 8.01 | 8.15 | 7.98 | 8.08 | 8.08 | 2,879,900 |
Dec 28, 2023 | 8.20 | 8.25 | 8.13 | 8.14 | 8.14 | 3,116,800 |
Dec 27, 2023 | 8.18 | 8.32 | 8.18 | 8.23 | 8.23 | 2,503,300 |
Dec 26, 2023 | 8.14 | 8.25 | 8.14 | 8.23 | 8.23 | 1,806,600 |
Dec 22, 2023 | 8.30 | 8.37 | 8.18 | 8.21 | 8.21 | 2,465,900 |
Dec 21, 2023 | 8.27 | 8.32 | 8.24 | 8.30 | 8.30 | 1,824,800 |
Dec 20, 2023 | 8.27 | 8.30 | 8.18 | 8.21 | 8.21 | 2,188,300 |
Dec 19, 2023 | 8.14 | 8.24 | 8.14 | 8.19 | 8.19 | 1,618,400 |
Dec 18, 2023 | 8.13 | 8.18 | 8.06 | 8.11 | 8.11 | 1,902,700 |
Dec 15, 2023 | 8.21 | 8.21 | 8.10 | 8.14 | 8.14 | 2,479,100 |
Dec 14, 2023 | 8.19 | 8.30 | 8.19 | 8.25 | 8.25 | 4,017,900 |
Dec 13, 2023 | 7.72 | 8.12 | 7.68 | 8.10 | 8.10 | 4,031,300 |
Dec 12, 2023 | 7.82 | 7.82 | 7.75 | 7.77 | 7.77 | 1,905,000 |
Dec 11, 2023 | 7.81 | 7.83 | 7.75 | 7.80 | 7.80 | 3,096,400 |
Dec 08, 2023 | 7.96 | 8.03 | 7.81 | 7.85 | 7.85 | 4,462,000 |
Dec 07, 2023 | 8.11 | 8.13 | 8.05 | 8.08 | 8.08 | 1,548,300 |
Dec 06, 2023 | 8.24 | 8.25 | 8.12 | 8.13 | 8.13 | 2,402,800 |
Dec 05, 2023 | 8.27 | 8.29 | 8.15 | 8.20 | 8.20 | 5,337,100 |
Dec 04, 2023 | 8.41 | 8.47 | 8.28 | 8.31 | 8.31 | 3,638,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |