Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.95 | 7.17 | 6.91 | 7.12 | 7.12 | 2,007,182 |
Mar 27, 2024 | 7.09 | 7.14 | 6.92 | 6.95 | 6.95 | 1,893,753 |
Mar 26, 2024 | 7.00 | 7.16 | 6.95 | 7.09 | 7.09 | 2,622,957 |
Mar 25, 2024 | 7.22 | 7.29 | 7.04 | 7.07 | 7.07 | 2,739,737 |
Mar 22, 2024 | 7.46 | 7.55 | 7.25 | 7.26 | 7.26 | 2,576,700 |
Mar 21, 2024 | 7.45 | 7.53 | 7.30 | 7.48 | 7.48 | 3,237,200 |
Mar 20, 2024 | 7.38 | 7.43 | 7.29 | 7.39 | 7.39 | 1,962,113 |
Mar 19, 2024 | 7.46 | 7.48 | 7.30 | 7.33 | 7.33 | 2,250,642 |
Mar 18, 2024 | 7.22 | 7.40 | 7.19 | 7.39 | 7.39 | 2,189,501 |
Mar 15, 2024 | 7.04 | 7.19 | 7.00 | 7.19 | 7.19 | 1,970,800 |
Mar 14, 2024 | 7.06 | 7.12 | 6.92 | 7.03 | 7.03 | 2,064,043 |
Mar 13, 2024 | 7.08 | 7.14 | 6.96 | 7.05 | 7.05 | 1,862,491 |
Mar 12, 2024 | 6.95 | 7.10 | 6.91 | 7.09 | 7.09 | 2,610,605 |
Mar 11, 2024 | 6.77 | 6.95 | 6.71 | 6.94 | 6.94 | 2,347,701 |
Mar 08, 2024 | 6.76 | 6.78 | 6.56 | 6.75 | 6.75 | 1,947,963 |
Mar 07, 2024 | 6.69 | 6.87 | 6.64 | 6.71 | 6.71 | 2,305,942 |
Mar 06, 2024 | 6.52 | 6.69 | 6.50 | 6.66 | 6.66 | 1,981,101 |
Mar 05, 2024 | 6.75 | 6.76 | 6.53 | 6.55 | 6.55 | 2,947,700 |
Mar 04, 2024 | 6.94 | 6.94 | 6.68 | 6.76 | 6.76 | 2,984,801 |
Mar 01, 2024 | 6.97 | 7.10 | 6.77 | 6.94 | 6.94 | 2,429,068 |
Feb 29, 2024 | 6.58 | 7.00 | 6.48 | 6.95 | 6.95 | 5,292,600 |
Feb 28, 2024 | 7.47 | 7.77 | 6.74 | 6.74 | 6.74 | 6,717,405 |
Feb 27, 2024 | 7.39 | 7.59 | 7.21 | 7.49 | 7.49 | 3,277,709 |
Feb 26, 2024 | 7.08 | 7.65 | 6.96 | 7.39 | 7.39 | 4,221,806 |
Feb 23, 2024 | 6.73 | 7.08 | 6.73 | 7.06 | 7.06 | 3,214,080 |
Feb 22, 2024 | 6.57 | 6.79 | 6.49 | 6.73 | 6.73 | 2,891,066 |
Feb 21, 2024 | 6.34 | 6.78 | 6.18 | 6.57 | 6.57 | 3,935,922 |
Feb 20, 2024 | 6.44 | 6.48 | 6.23 | 6.39 | 6.39 | 3,189,101 |
Feb 19, 2024 | 6.00 | 6.47 | 5.99 | 6.47 | 6.47 | 6,262,043 |
Feb 08, 2024 | 5.43 | 5.98 | 5.30 | 5.93 | 5.93 | 6,836,238 |
Feb 07, 2024 | 6.07 | 6.07 | 5.46 | 5.48 | 5.48 | 8,693,346 |
Feb 06, 2024 | 6.01 | 6.38 | 5.88 | 6.07 | 6.07 | 6,572,805 |
Feb 05, 2024 | 7.16 | 7.23 | 6.53 | 6.53 | 6.53 | 6,050,902 |
Feb 02, 2024 | 7.93 | 8.30 | 7.07 | 7.25 | 7.25 | 4,916,695 |
Feb 01, 2024 | 7.70 | 7.77 | 7.30 | 7.58 | 7.58 | 4,017,934 |
Jan 31, 2024 | 8.43 | 8.46 | 7.66 | 7.77 | 7.77 | 3,351,630 |
Jan 30, 2024 | 8.57 | 8.64 | 8.27 | 8.32 | 8.32 | 2,550,970 |
Jan 29, 2024 | 9.06 | 9.09 | 8.55 | 8.58 | 8.58 | 2,647,900 |
Jan 26, 2024 | 8.90 | 9.19 | 8.90 | 9.06 | 9.06 | 3,559,240 |
Jan 25, 2024 | 8.65 | 8.89 | 8.63 | 8.88 | 8.88 | 2,543,100 |
Jan 24, 2024 | 8.44 | 8.75 | 8.26 | 8.63 | 8.63 | 3,369,378 |
Jan 23, 2024 | 8.57 | 8.61 | 8.14 | 8.38 | 8.38 | 4,373,301 |
Jan 22, 2024 | 9.15 | 9.24 | 8.51 | 8.62 | 8.62 | 4,541,600 |
Jan 19, 2024 | 9.33 | 9.37 | 9.10 | 9.15 | 9.15 | 2,584,635 |
Jan 18, 2024 | 9.53 | 9.61 | 9.03 | 9.30 | 9.30 | 3,015,700 |
Jan 17, 2024 | 9.81 | 9.86 | 9.49 | 9.52 | 9.52 | 2,375,400 |
Jan 16, 2024 | 9.92 | 10.03 | 9.68 | 9.83 | 9.83 | 2,586,600 |
Jan 15, 2024 | 9.72 | 10.01 | 9.68 | 9.92 | 9.92 | 3,001,970 |
Jan 12, 2024 | 9.92 | 10.04 | 9.70 | 9.72 | 9.72 | 2,577,600 |
Jan 11, 2024 | 9.79 | 9.98 | 9.74 | 9.95 | 9.95 | 3,105,990 |
Jan 10, 2024 | 9.79 | 9.91 | 9.63 | 9.82 | 9.82 | 2,847,100 |
Jan 09, 2024 | 9.59 | 9.85 | 9.54 | 9.79 | 9.79 | 2,851,901 |
Jan 08, 2024 | 9.65 | 9.69 | 9.52 | 9.53 | 9.53 | 1,257,912 |
Jan 05, 2024 | 9.75 | 9.84 | 9.57 | 9.63 | 9.63 | 1,669,400 |
Jan 04, 2024 | 9.70 | 9.80 | 9.60 | 9.75 | 9.75 | 1,891,330 |
Jan 03, 2024 | 9.56 | 9.73 | 9.54 | 9.68 | 9.68 | 1,908,528 |
Jan 02, 2024 | 9.42 | 9.64 | 9.41 | 9.56 | 9.56 | 1,498,900 |
Dec 29, 2023 | 9.37 | 9.48 | 9.34 | 9.43 | 9.43 | 1,603,000 |
Dec 28, 2023 | 9.23 | 9.42 | 9.02 | 9.34 | 9.34 | 1,608,600 |
Dec 27, 2023 | 9.26 | 9.35 | 9.11 | 9.20 | 9.20 | 2,081,078 |
Dec 26, 2023 | 9.35 | 9.40 | 9.22 | 9.27 | 9.27 | 1,257,001 |
Dec 25, 2023 | 9.52 | 9.55 | 9.27 | 9.35 | 9.35 | 1,750,300 |
Dec 22, 2023 | 9.71 | 9.74 | 9.45 | 9.49 | 9.49 | 1,691,500 |
Dec 21, 2023 | 9.59 | 9.70 | 9.43 | 9.70 | 9.70 | 1,490,440 |
Dec 20, 2023 | 9.70 | 9.76 | 9.56 | 9.57 | 9.57 | 1,367,500 |
Dec 19, 2023 | 9.74 | 9.83 | 9.56 | 9.65 | 9.65 | 1,496,501 |
Dec 18, 2023 | 9.90 | 9.94 | 9.71 | 9.74 | 9.74 | 2,525,206 |
Dec 15, 2023 | 9.77 | 10.06 | 9.73 | 9.98 | 9.98 | 3,573,369 |
Dec 14, 2023 | 9.80 | 9.96 | 9.78 | 9.83 | 9.83 | 1,943,201 |
Dec 13, 2023 | 9.84 | 10.04 | 9.77 | 9.78 | 9.78 | 2,177,701 |
Dec 12, 2023 | 9.66 | 9.85 | 9.64 | 9.81 | 9.81 | 1,937,500 |
Dec 11, 2023 | 9.45 | 9.77 | 9.39 | 9.63 | 9.63 | 3,494,114 |
Dec 08, 2023 | 9.83 | 9.83 | 9.40 | 9.48 | 9.48 | 3,601,465 |
Dec 07, 2023 | 9.97 | 10.02 | 9.76 | 9.81 | 9.81 | 2,141,800 |
Dec 06, 2023 | 9.76 | 10.03 | 9.73 | 10.00 | 10.00 | 3,459,200 |
Dec 05, 2023 | 9.72 | 10.05 | 9.71 | 9.80 | 9.80 | 4,089,300 |
Dec 04, 2023 | 9.76 | 9.83 | 9.66 | 9.77 | 9.77 | 1,768,800 |
Dec 01, 2023 | 9.60 | 9.84 | 9.60 | 9.73 | 9.73 | 1,818,600 |
Nov 30, 2023 | 9.65 | 9.74 | 9.54 | 9.68 | 9.68 | 1,557,532 |
Nov 29, 2023 | 9.67 | 9.78 | 9.62 | 9.70 | 9.70 | 1,828,400 |
Nov 28, 2023 | 9.66 | 9.78 | 9.54 | 9.70 | 9.70 | 2,042,908 |
Nov 27, 2023 | 9.60 | 9.68 | 9.54 | 9.63 | 9.63 | 2,812,906 |
Nov 24, 2023 | 9.57 | 9.74 | 9.55 | 9.63 | 9.63 | 3,225,394 |
Nov 23, 2023 | 9.88 | 9.90 | 9.60 | 9.66 | 9.66 | 4,284,114 |
Nov 22, 2023 | 9.66 | 10.06 | 9.62 | 9.85 | 9.85 | 6,483,701 |
Nov 21, 2023 | 9.56 | 9.65 | 9.50 | 9.57 | 9.57 | 2,127,991 |
Nov 20, 2023 | 9.31 | 9.60 | 9.24 | 9.55 | 9.55 | 3,188,591 |
Nov 17, 2023 | 9.22 | 9.39 | 9.21 | 9.31 | 9.31 | 2,642,000 |
Nov 16, 2023 | 9.22 | 9.29 | 9.21 | 9.22 | 9.22 | 1,323,701 |
Nov 15, 2023 | 9.28 | 9.30 | 9.16 | 9.25 | 9.25 | 1,486,367 |
Nov 14, 2023 | 9.30 | 9.35 | 9.16 | 9.25 | 9.25 | 2,256,400 |
Nov 13, 2023 | 9.22 | 9.29 | 9.20 | 9.25 | 9.25 | 1,461,600 |
Nov 10, 2023 | 9.20 | 9.24 | 9.11 | 9.22 | 9.22 | 1,363,501 |
Nov 09, 2023 | 9.24 | 9.26 | 9.13 | 9.21 | 9.21 | 1,412,553 |
Nov 08, 2023 | 9.27 | 9.29 | 9.17 | 9.24 | 9.24 | 1,703,181 |
Nov 07, 2023 | 9.29 | 9.29 | 9.12 | 9.25 | 9.25 | 1,913,600 |
Nov 06, 2023 | 9.23 | 9.28 | 9.13 | 9.27 | 9.27 | 2,211,670 |
Nov 03, 2023 | 9.24 | 9.28 | 9.11 | 9.14 | 9.14 | 2,253,100 |
Nov 02, 2023 | 9.12 | 9.41 | 9.11 | 9.25 | 9.25 | 3,640,790 |
Nov 01, 2023 | 8.99 | 9.13 | 8.97 | 9.12 | 9.12 | 2,158,614 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |