Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.09 | 8.20 | 7.81 | 7.83 | 7.83 | 4,126,000 |
Mar 27, 2024 | 7.91 | 8.10 | 7.86 | 8.09 | 8.09 | 4,046,100 |
Mar 26, 2024 | 7.76 | 8.13 | 7.64 | 7.87 | 7.87 | 5,132,900 |
Mar 25, 2024 | 7.40 | 7.71 | 7.36 | 7.70 | 7.70 | 4,544,200 |
Mar 22, 2024 | 7.47 | 7.55 | 7.28 | 7.30 | 7.30 | 2,412,800 |
Mar 21, 2024 | 7.55 | 7.60 | 7.39 | 7.49 | 7.49 | 2,822,200 |
Mar 20, 2024 | 7.15 | 7.54 | 7.10 | 7.48 | 7.48 | 3,803,900 |
Mar 19, 2024 | 7.00 | 7.28 | 6.97 | 7.20 | 7.20 | 4,605,100 |
Mar 18, 2024 | 7.49 | 7.55 | 6.88 | 7.11 | 7.11 | 8,604,300 |
Mar 15, 2024 | 7.44 | 7.62 | 7.36 | 7.58 | 7.58 | 4,707,500 |
Mar 14, 2024 | 7.76 | 7.80 | 7.40 | 7.49 | 7.49 | 3,404,700 |
Mar 13, 2024 | 7.78 | 8.09 | 7.74 | 7.79 | 7.79 | 2,996,200 |
Mar 12, 2024 | 7.84 | 7.93 | 7.70 | 7.83 | 7.83 | 2,783,900 |
Mar 11, 2024 | 7.82 | 8.01 | 7.73 | 7.83 | 7.83 | 4,625,700 |
Mar 08, 2024 | 7.60 | 7.87 | 7.59 | 7.86 | 7.86 | 5,163,100 |
Mar 07, 2024 | 7.32 | 7.51 | 7.24 | 7.50 | 7.50 | 4,712,400 |
Mar 06, 2024 | 7.25 | 7.40 | 7.15 | 7.27 | 7.27 | 3,373,300 |
Mar 05, 2024 | 7.13 | 7.24 | 7.06 | 7.14 | 7.14 | 3,663,000 |
Mar 04, 2024 | 7.78 | 7.86 | 7.07 | 7.23 | 7.23 | 8,020,800 |
Mar 01, 2024 | 7.85 | 7.99 | 7.73 | 7.82 | 7.82 | 3,607,900 |
Feb 29, 2024 | 8.02 | 8.10 | 7.78 | 7.85 | 7.85 | 3,952,700 |
Feb 28, 2024 | 7.76 | 8.00 | 7.70 | 7.88 | 7.88 | 3,095,500 |
Feb 27, 2024 | 7.53 | 7.83 | 7.51 | 7.81 | 7.81 | 3,675,500 |
Feb 26, 2024 | 7.37 | 7.56 | 7.16 | 7.45 | 7.45 | 3,404,500 |
Feb 23, 2024 | 7.24 | 7.52 | 7.07 | 7.43 | 7.43 | 4,765,200 |
Feb 22, 2024 | 7.30 | 7.33 | 7.15 | 7.26 | 7.26 | 3,629,500 |
Feb 21, 2024 | 7.25 | 7.48 | 7.18 | 7.27 | 7.27 | 4,097,800 |
Feb 20, 2024 | 7.61 | 7.62 | 7.28 | 7.29 | 7.29 | 5,191,200 |
Feb 16, 2024 | 7.71 | 7.83 | 7.61 | 7.73 | 7.73 | 4,258,000 |
Feb 15, 2024 | 7.78 | 7.95 | 7.59 | 7.86 | 7.86 | 4,771,100 |
Feb 14, 2024 | 7.68 | 7.84 | 7.58 | 7.73 | 7.73 | 7,703,300 |
Feb 13, 2024 | 8.35 | 8.38 | 7.46 | 7.58 | 7.58 | 14,834,200 |
Feb 12, 2024 | 8.41 | 8.76 | 8.38 | 8.68 | 8.68 | 4,241,800 |
Feb 09, 2024 | 8.72 | 8.73 | 8.35 | 8.44 | 8.44 | 4,258,500 |
Feb 08, 2024 | 8.53 | 8.69 | 8.22 | 8.66 | 8.66 | 6,370,000 |
Feb 07, 2024 | 8.92 | 9.07 | 8.40 | 8.76 | 8.76 | 6,989,400 |
Feb 06, 2024 | 7.92 | 9.02 | 7.73 | 8.94 | 8.94 | 13,780,200 |
Feb 05, 2024 | 8.50 | 8.60 | 8.20 | 8.21 | 8.21 | 9,382,800 |
Feb 02, 2024 | 8.30 | 8.74 | 8.16 | 8.70 | 8.70 | 5,673,700 |
Feb 01, 2024 | 8.42 | 8.65 | 8.19 | 8.43 | 8.43 | 3,931,800 |
Jan 31, 2024 | 8.57 | 8.78 | 8.34 | 8.35 | 8.35 | 5,090,400 |
Jan 30, 2024 | 8.57 | 8.73 | 8.51 | 8.63 | 8.63 | 3,216,100 |
Jan 29, 2024 | 8.55 | 8.72 | 8.34 | 8.70 | 8.70 | 4,901,100 |
Jan 26, 2024 | 8.84 | 8.94 | 8.54 | 8.65 | 8.65 | 4,151,800 |
Jan 25, 2024 | 8.40 | 8.82 | 8.37 | 8.78 | 8.78 | 5,785,100 |
Jan 24, 2024 | 8.85 | 8.85 | 8.40 | 8.49 | 8.49 | 4,395,100 |
Jan 23, 2024 | 8.72 | 8.91 | 8.52 | 8.73 | 8.73 | 5,200,300 |
Jan 22, 2024 | 8.69 | 8.83 | 8.36 | 8.50 | 8.50 | 4,718,600 |
Jan 19, 2024 | 8.64 | 8.76 | 8.26 | 8.62 | 8.62 | 8,904,900 |
Jan 18, 2024 | 8.99 | 9.27 | 8.70 | 8.99 | 8.99 | 14,191,200 |
Jan 17, 2024 | 8.17 | 8.36 | 8.14 | 8.36 | 8.36 | 4,025,400 |
Jan 16, 2024 | 8.30 | 8.38 | 8.17 | 8.35 | 8.35 | 4,622,200 |
Jan 12, 2024 | 9.01 | 9.10 | 8.30 | 8.34 | 8.34 | 7,804,800 |
Jan 11, 2024 | 9.14 | 9.18 | 8.74 | 8.95 | 8.95 | 7,624,600 |
Jan 10, 2024 | 9.51 | 9.51 | 9.27 | 9.35 | 9.35 | 3,616,600 |
Jan 09, 2024 | 9.40 | 9.64 | 9.34 | 9.57 | 9.57 | 3,029,000 |
Jan 08, 2024 | 9.45 | 9.70 | 9.23 | 9.57 | 9.57 | 5,125,400 |
Jan 05, 2024 | 9.68 | 9.84 | 9.45 | 9.54 | 9.54 | 4,093,900 |
Jan 04, 2024 | 9.65 | 10.00 | 9.52 | 9.75 | 9.75 | 4,447,500 |
Jan 03, 2024 | 10.04 | 10.07 | 9.57 | 9.64 | 9.64 | 4,678,500 |
Jan 02, 2024 | 10.39 | 10.62 | 10.08 | 10.20 | 10.20 | 4,216,300 |
Dec 29, 2023 | 10.52 | 10.63 | 10.31 | 10.39 | 10.39 | 3,167,500 |
Dec 28, 2023 | 10.52 | 10.72 | 10.50 | 10.54 | 10.54 | 3,205,100 |
Dec 27, 2023 | 10.72 | 10.72 | 10.46 | 10.59 | 10.59 | 2,626,200 |
Dec 26, 2023 | 10.53 | 10.82 | 10.48 | 10.65 | 10.65 | 3,242,000 |
Dec 22, 2023 | 10.49 | 10.70 | 10.32 | 10.44 | 10.44 | 3,446,000 |
Dec 21, 2023 | 10.11 | 10.43 | 10.05 | 10.41 | 10.41 | 2,782,000 |
Dec 20, 2023 | 10.17 | 10.49 | 9.96 | 9.97 | 9.97 | 3,923,700 |
Dec 19, 2023 | 10.06 | 10.22 | 9.97 | 10.21 | 10.21 | 5,371,500 |
Dec 18, 2023 | 10.16 | 10.27 | 9.91 | 9.98 | 9.98 | 5,153,300 |
Dec 15, 2023 | 10.23 | 10.34 | 9.99 | 10.03 | 10.03 | 7,838,400 |
Dec 14, 2023 | 9.77 | 10.31 | 9.77 | 10.12 | 10.12 | 8,138,500 |
Dec 13, 2023 | 8.67 | 9.57 | 8.51 | 9.50 | 9.50 | 6,431,400 |
Dec 12, 2023 | 9.28 | 9.28 | 8.86 | 8.87 | 8.87 | 4,400,200 |
Dec 11, 2023 | 9.47 | 9.64 | 9.19 | 9.33 | 9.33 | 6,859,500 |
Dec 08, 2023 | 9.22 | 9.55 | 9.12 | 9.38 | 9.38 | 6,249,400 |
Dec 07, 2023 | 8.93 | 9.37 | 8.90 | 9.25 | 9.25 | 5,990,300 |
Dec 06, 2023 | 8.93 | 9.27 | 8.90 | 8.96 | 8.96 | 4,455,900 |
Dec 05, 2023 | 9.01 | 9.03 | 8.75 | 8.77 | 8.77 | 3,003,000 |
Dec 04, 2023 | 9.15 | 9.41 | 8.99 | 9.10 | 9.10 | 4,699,900 |
Dec 01, 2023 | 8.31 | 9.21 | 8.16 | 9.19 | 9.19 | 5,725,000 |
Nov 30, 2023 | 8.37 | 8.42 | 8.14 | 8.34 | 8.34 | 3,704,900 |
Nov 29, 2023 | 8.34 | 8.71 | 8.32 | 8.33 | 8.33 | 3,508,000 |
Nov 28, 2023 | 8.20 | 8.33 | 8.10 | 8.27 | 8.27 | 2,641,300 |
Nov 27, 2023 | 8.49 | 8.49 | 8.17 | 8.21 | 8.21 | 4,112,300 |
Nov 24, 2023 | 8.42 | 8.67 | 8.35 | 8.59 | 8.59 | 1,372,000 |
Nov 22, 2023 | 8.50 | 8.60 | 8.36 | 8.42 | 8.42 | 2,728,100 |
Nov 21, 2023 | 8.85 | 8.85 | 8.40 | 8.47 | 8.47 | 2,940,000 |
Nov 20, 2023 | 8.77 | 9.07 | 8.59 | 8.95 | 8.95 | 4,146,500 |
Nov 17, 2023 | 8.33 | 8.78 | 8.32 | 8.75 | 8.75 | 6,252,300 |
Nov 16, 2023 | 8.75 | 8.77 | 8.14 | 8.20 | 8.20 | 4,763,200 |
Nov 15, 2023 | 8.53 | 9.33 | 8.51 | 8.79 | 8.79 | 7,466,900 |
Nov 14, 2023 | 8.48 | 8.74 | 8.47 | 8.51 | 8.51 | 4,900,700 |
Nov 13, 2023 | 8.50 | 8.51 | 8.12 | 8.14 | 8.14 | 3,124,800 |
Nov 10, 2023 | 8.62 | 8.66 | 8.37 | 8.58 | 8.58 | 2,442,500 |
Nov 09, 2023 | 8.81 | 8.89 | 8.51 | 8.64 | 8.64 | 3,266,500 |
Nov 08, 2023 | 8.86 | 8.92 | 8.73 | 8.75 | 8.75 | 2,257,000 |
Nov 07, 2023 | 8.88 | 9.26 | 8.72 | 8.86 | 8.86 | 3,861,500 |
Nov 06, 2023 | 9.40 | 9.47 | 8.93 | 9.02 | 9.02 | 3,704,100 |
Nov 03, 2023 | 9.40 | 9.52 | 9.20 | 9.33 | 9.33 | 3,756,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |