Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 8.07 | 8.13 | 8.03 | 8.11 | 8.11 | 7,228,900 |
Mar 15, 2024 | 8.11 | 8.18 | 8.01 | 8.02 | 8.02 | 16,062,800 |
Mar 14, 2024 | 8.32 | 8.36 | 8.16 | 8.23 | 8.23 | 8,022,800 |
Mar 13, 2024 | 8.43 | 8.48 | 8.32 | 8.32 | 8.32 | 7,759,000 |
Mar 12, 2024 | 8.33 | 8.49 | 8.28 | 8.48 | 8.48 | 9,435,300 |
Mar 11, 2024 | 8.20 | 8.28 | 8.13 | 8.18 | 8.18 | 6,574,200 |
Mar 08, 2024 | 8.25 | 8.45 | 8.21 | 8.21 | 8.21 | 13,453,400 |
Mar 07, 2024 | 7.99 | 8.30 | 7.97 | 8.25 | 8.25 | 11,401,100 |
Mar 06, 2024 | 7.76 | 8.00 | 7.76 | 7.91 | 7.91 | 9,735,600 |
Mar 05, 2024 | 7.67 | 7.70 | 7.59 | 7.64 | 7.64 | 6,345,900 |
Mar 04, 2024 | 7.81 | 7.82 | 7.71 | 7.74 | 7.74 | 6,657,900 |
Mar 01, 2024 | 7.68 | 7.83 | 7.63 | 7.81 | 7.81 | 8,845,900 |
Feb 29, 2024 | 7.65 | 7.71 | 7.63 | 7.68 | 7.68 | 7,015,400 |
Feb 28, 2024 | 7.54 | 7.55 | 7.48 | 7.54 | 7.54 | 4,700,000 |
Feb 27, 2024 | 7.65 | 7.66 | 7.56 | 7.57 | 7.57 | 3,691,500 |
Feb 26, 2024 | 7.56 | 7.65 | 7.56 | 7.62 | 7.62 | 4,592,800 |
Feb 23, 2024 | 7.65 | 7.68 | 7.53 | 7.56 | 7.56 | 6,524,300 |
Feb 22, 2024 | 7.80 | 7.82 | 7.70 | 7.76 | 7.76 | 7,851,000 |
Feb 21, 2024 | 7.67 | 7.72 | 7.62 | 7.72 | 7.72 | 8,173,700 |
Feb 20, 2024 | 7.71 | 7.81 | 7.71 | 7.77 | 7.77 | 6,442,300 |
Feb 16, 2024 | 7.73 | 7.77 | 7.66 | 7.70 | 7.70 | 4,975,300 |
Feb 15, 2024 | 7.93 | 7.93 | 7.77 | 7.80 | 7.80 | 8,044,900 |
Feb 14, 2024 | 7.90 | 7.95 | 7.81 | 7.93 | 7.93 | 7,253,700 |
Feb 13, 2024 | 7.91 | 7.93 | 7.73 | 7.79 | 7.79 | 7,366,700 |
Feb 12, 2024 | 8.11 | 8.20 | 8.04 | 8.06 | 8.06 | 5,252,800 |
Feb 09, 2024 | 8.09 | 8.13 | 8.01 | 8.11 | 8.11 | 5,604,800 |
Feb 08, 2024 | 7.89 | 8.11 | 7.83 | 8.05 | 8.05 | 7,634,900 |
Feb 07, 2024 | 7.72 | 7.90 | 7.67 | 7.90 | 7.90 | 8,165,400 |
Feb 06, 2024 | 7.78 | 7.79 | 7.61 | 7.67 | 7.67 | 5,893,000 |
Feb 05, 2024 | 7.62 | 7.69 | 7.58 | 7.67 | 7.67 | 5,476,600 |
Feb 02, 2024 | 7.67 | 7.69 | 7.55 | 7.62 | 7.62 | 9,876,200 |
Feb 01, 2024 | 7.76 | 7.78 | 7.65 | 7.69 | 7.69 | 8,556,800 |
Jan 31, 2024 | 7.84 | 8.04 | 7.57 | 7.71 | 7.71 | 8,095,100 |
Jan 30, 2024 | 7.91 | 7.94 | 7.81 | 7.83 | 7.83 | 6,596,800 |
Jan 29, 2024 | 7.85 | 7.90 | 7.79 | 7.89 | 7.89 | 6,501,800 |
Jan 26, 2024 | 8.05 | 8.05 | 7.80 | 7.84 | 7.84 | 11,366,900 |
Jan 25, 2024 | 8.41 | 8.43 | 8.21 | 8.27 | 8.27 | 14,917,800 |
Jan 24, 2024 | 8.18 | 8.35 | 8.16 | 8.21 | 8.21 | 13,321,800 |
Jan 23, 2024 | 8.05 | 8.14 | 8.04 | 8.12 | 8.12 | 6,727,800 |
Jan 22, 2024 | 8.06 | 8.16 | 8.03 | 8.10 | 8.10 | 8,149,100 |
Jan 19, 2024 | 7.78 | 7.99 | 7.73 | 7.96 | 7.96 | 12,232,500 |
Jan 18, 2024 | 7.80 | 7.85 | 7.67 | 7.79 | 7.79 | 8,188,200 |
Jan 17, 2024 | 7.64 | 7.66 | 7.46 | 7.64 | 7.64 | 10,045,700 |
Jan 16, 2024 | 7.87 | 7.89 | 7.75 | 7.83 | 7.83 | 7,757,400 |
Jan 12, 2024 | 7.98 | 8.08 | 7.95 | 7.95 | 7.95 | 3,104,600 |
Jan 11, 2024 | 8.02 | 8.07 | 7.88 | 7.98 | 7.98 | 6,546,800 |
Jan 10, 2024 | 8.11 | 8.13 | 8.00 | 8.04 | 8.04 | 8,789,100 |
Jan 09, 2024 | 8.08 | 8.14 | 8.05 | 8.11 | 8.11 | 4,462,400 |
Jan 08, 2024 | 8.12 | 8.24 | 8.09 | 8.23 | 8.23 | 5,609,600 |
Jan 05, 2024 | 8.11 | 8.19 | 8.07 | 8.10 | 8.10 | 5,716,400 |
Jan 04, 2024 | 8.12 | 8.22 | 8.10 | 8.13 | 8.13 | 7,148,800 |
Jan 03, 2024 | 8.09 | 8.18 | 8.03 | 8.04 | 8.04 | 5,965,600 |
Jan 02, 2024 | 8.32 | 8.34 | 8.21 | 8.28 | 8.28 | 10,691,200 |
Dec 29, 2023 | 8.50 | 8.56 | 8.43 | 8.46 | 8.46 | 3,613,800 |
Dec 28, 2023 | 8.60 | 8.64 | 8.51 | 8.51 | 8.51 | 5,375,100 |
Dec 27, 2023 | 8.32 | 8.68 | 8.30 | 8.66 | 8.66 | 10,439,400 |
Dec 26, 2023 | 8.09 | 8.23 | 8.09 | 8.21 | 8.21 | 6,819,500 |
Dec 22, 2023 | 7.93 | 8.05 | 7.93 | 7.97 | 7.97 | 3,943,800 |
Dec 21, 2023 | 7.99 | 7.99 | 7.84 | 7.92 | 7.92 | 4,279,300 |
Dec 20, 2023 | 7.90 | 7.99 | 7.81 | 7.82 | 7.82 | 7,405,100 |
Dec 19, 2023 | 8.00 | 8.05 | 7.97 | 7.98 | 7.98 | 5,536,100 |
Dec 18, 2023 | 8.07 | 8.11 | 8.01 | 8.08 | 8.08 | 5,243,500 |
Dec 15, 2023 | 8.14 | 8.18 | 8.07 | 8.10 | 8.10 | 9,823,800 |
Dec 14, 2023 | 8.08 | 8.20 | 8.06 | 8.14 | 8.14 | 9,536,900 |
Dec 13, 2023 | 7.95 | 8.09 | 7.89 | 8.06 | 8.06 | 5,636,100 |
Dec 12, 2023 | 7.92 | 7.94 | 7.85 | 7.94 | 7.94 | 3,558,200 |
Dec 11, 2023 | 7.80 | 7.92 | 7.80 | 7.90 | 7.90 | 5,990,200 |
Dec 08, 2023 | 7.70 | 7.83 | 7.70 | 7.80 | 7.80 | 4,567,500 |
Dec 07, 2023 | 7.68 | 7.81 | 7.67 | 7.80 | 7.80 | 6,992,300 |
Dec 06, 2023 | 7.78 | 7.80 | 7.71 | 7.72 | 7.72 | 6,976,500 |
Dec 05, 2023 | 7.77 | 7.79 | 7.71 | 7.73 | 7.73 | 3,516,200 |
Dec 04, 2023 | 7.90 | 7.92 | 7.77 | 7.85 | 7.85 | 6,504,500 |
Dec 01, 2023 | 7.82 | 7.95 | 7.77 | 7.94 | 7.94 | 4,406,400 |
Nov 30, 2023 | 7.87 | 7.87 | 7.75 | 7.79 | 7.79 | 9,180,400 |
Nov 29, 2023 | 7.90 | 7.98 | 7.88 | 7.88 | 7.88 | 5,927,700 |
Nov 28, 2023 | 7.78 | 7.84 | 7.75 | 7.82 | 7.82 | 4,424,300 |
Nov 27, 2023 | 7.82 | 7.88 | 7.77 | 7.84 | 7.84 | 4,050,900 |
Nov 24, 2023 | 7.88 | 7.91 | 7.85 | 7.88 | 7.88 | 2,827,100 |
Nov 22, 2023 | 7.88 | 7.90 | 7.79 | 7.87 | 7.87 | 3,592,800 |
Nov 21, 2023 | 7.93 | 7.94 | 7.83 | 7.86 | 7.86 | 5,749,900 |
Nov 20, 2023 | 7.88 | 7.99 | 7.88 | 7.96 | 7.96 | 4,745,400 |
Nov 17, 2023 | 7.70 | 7.90 | 7.70 | 7.85 | 7.85 | 7,096,700 |
Nov 16, 2023 | 7.58 | 7.63 | 7.56 | 7.60 | 7.60 | 5,308,500 |
Nov 15, 2023 | 7.65 | 7.71 | 7.60 | 7.63 | 7.63 | 6,881,400 |
Nov 14, 2023 | 7.58 | 7.72 | 7.58 | 7.67 | 7.67 | 9,112,900 |
Nov 13, 2023 | 7.59 | 7.60 | 7.46 | 7.51 | 7.51 | 5,001,300 |
Nov 10, 2023 | 7.48 | 7.70 | 7.48 | 7.66 | 7.66 | 8,164,100 |
Nov 09, 2023 | 7.51 | 7.55 | 7.39 | 7.40 | 7.40 | 8,143,100 |
Nov 08, 2023 | 7.52 | 7.57 | 7.44 | 7.47 | 7.47 | 3,843,600 |
Nov 07, 2023 | 7.55 | 7.62 | 7.54 | 7.62 | 7.62 | 4,262,200 |
Nov 06, 2023 | 7.62 | 7.66 | 7.54 | 7.60 | 7.60 | 4,579,700 |
Nov 03, 2023 | 7.60 | 7.77 | 7.60 | 7.72 | 7.72 | 7,043,400 |
Nov 02, 2023 | 7.38 | 7.56 | 7.38 | 7.52 | 7.52 | 8,630,200 |
Nov 01, 2023 | 7.16 | 7.29 | 7.15 | 7.28 | 7.28 | 8,797,000 |
Oct 31, 2023 | 7.08 | 7.13 | 7.02 | 7.12 | 7.12 | 6,770,800 |
Oct 30, 2023 | 7.09 | 7.18 | 7.04 | 7.07 | 7.07 | 8,670,500 |
Oct 27, 2023 | 7.13 | 7.15 | 7.02 | 7.07 | 7.07 | 6,500,600 |
Oct 26, 2023 | 7.15 | 7.29 | 7.07 | 7.12 | 7.12 | 10,482,900 |
Oct 25, 2023 | 7.29 | 7.30 | 6.96 | 7.14 | 7.14 | 12,124,600 |
Oct 24, 2023 | 7.43 | 7.47 | 7.40 | 7.44 | 7.44 | 5,928,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |