Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 8.00 | 7.88 | 7.79 | 7.81 | 7.81 | 28,000 |
Jun 25, 2024 | 7.79 | 7.92 | 7.76 | 7.84 | 7.84 | 7,762,109 |
Jun 24, 2024 | 7.90 | 7.94 | 7.74 | 7.77 | 7.77 | 8,580,130 |
Jun 24, 2024 | 0.15 Dividend | |||||
Jun 21, 2024 | 8.00 | 8.15 | 7.98 | 8.07 | 7.92 | 6,913,957 |
Jun 20, 2024 | 8.18 | 8.20 | 7.97 | 8.01 | 7.86 | 8,456,286 |
Jun 19, 2024 | 8.29 | 8.32 | 8.17 | 8.17 | 8.02 | 5,776,814 |
Jun 18, 2024 | 8.15 | 8.30 | 8.14 | 8.29 | 8.14 | 9,245,894 |
Jun 17, 2024 | 8.10 | 8.24 | 8.07 | 8.14 | 7.99 | 8,705,317 |
Jun 14, 2024 | 8.14 | 8.17 | 8.06 | 8.13 | 7.98 | 9,655,952 |
Jun 13, 2024 | 8.17 | 8.22 | 8.13 | 8.17 | 8.02 | 7,065,701 |
Jun 12, 2024 | 8.23 | 8.25 | 8.19 | 8.21 | 8.06 | 6,138,315 |
Jun 11, 2024 | 8.31 | 8.32 | 8.21 | 8.23 | 8.08 | 6,908,150 |
Jun 07, 2024 | 8.25 | 8.37 | 8.21 | 8.35 | 8.19 | 7,653,074 |
Jun 06, 2024 | 8.39 | 8.40 | 8.15 | 8.19 | 8.04 | 10,210,570 |
Jun 05, 2024 | 8.46 | 8.49 | 8.36 | 8.38 | 8.22 | 7,814,273 |
Jun 04, 2024 | 8.33 | 8.42 | 8.28 | 8.41 | 8.25 | 9,993,600 |
Jun 03, 2024 | 8.42 | 8.49 | 8.27 | 8.34 | 8.18 | 10,631,265 |
May 31, 2024 | 8.42 | 8.54 | 8.41 | 8.42 | 8.26 | 7,519,325 |
May 30, 2024 | 8.39 | 8.54 | 8.39 | 8.40 | 8.24 | 8,374,172 |
May 29, 2024 | 8.40 | 8.45 | 8.32 | 8.37 | 8.21 | 6,960,893 |
May 28, 2024 | 8.53 | 8.55 | 8.41 | 8.42 | 8.26 | 7,074,916 |
May 27, 2024 | 8.46 | 8.55 | 8.37 | 8.54 | 8.38 | 9,443,400 |
May 24, 2024 | 8.44 | 8.54 | 8.39 | 8.47 | 8.31 | 9,081,200 |
May 23, 2024 | 8.66 | 8.68 | 8.42 | 8.45 | 8.29 | 16,970,557 |
May 22, 2024 | 8.80 | 8.83 | 8.70 | 8.70 | 8.54 | 12,323,693 |
May 21, 2024 | 8.81 | 8.90 | 8.72 | 8.79 | 8.63 | 12,783,200 |
May 20, 2024 | 8.75 | 8.90 | 8.75 | 8.86 | 8.70 | 12,620,222 |
May 17, 2024 | 8.83 | 8.88 | 8.69 | 8.78 | 8.62 | 16,178,624 |
May 16, 2024 | 8.98 | 9.03 | 8.82 | 8.86 | 8.70 | 20,603,204 |
May 15, 2024 | 9.24 | 9.27 | 9.00 | 9.01 | 8.84 | 23,865,865 |
May 14, 2024 | 9.01 | 9.33 | 9.00 | 9.25 | 9.08 | 34,756,409 |
May 13, 2024 | 8.97 | 9.08 | 8.87 | 9.01 | 8.84 | 11,464,101 |
May 10, 2024 | 9.04 | 9.08 | 8.89 | 9.01 | 8.84 | 12,117,464 |
May 09, 2024 | 9.03 | 9.13 | 9.01 | 9.05 | 8.88 | 14,951,370 |
May 08, 2024 | 9.16 | 9.18 | 9.00 | 9.06 | 8.89 | 15,797,258 |
May 07, 2024 | 9.11 | 9.24 | 9.02 | 9.19 | 9.02 | 18,758,256 |
May 06, 2024 | 9.10 | 9.22 | 9.07 | 9.11 | 8.94 | 18,796,120 |
Apr 30, 2024 | 9.10 | 9.12 | 8.95 | 8.98 | 8.81 | 12,431,559 |
Apr 29, 2024 | 9.09 | 9.13 | 8.76 | 9.09 | 8.92 | 16,298,149 |
Apr 26, 2024 | 8.74 | 9.05 | 8.72 | 9.05 | 8.88 | 13,746,866 |
Apr 25, 2024 | 8.81 | 8.88 | 8.74 | 8.76 | 8.60 | 9,623,621 |
Apr 24, 2024 | 8.65 | 8.83 | 8.52 | 8.82 | 8.66 | 12,213,460 |
Apr 23, 2024 | 8.86 | 8.95 | 8.64 | 8.66 | 8.50 | 15,157,800 |
Apr 22, 2024 | 9.08 | 9.15 | 8.88 | 8.90 | 8.73 | 13,289,000 |
Apr 19, 2024 | 9.11 | 9.22 | 9.02 | 9.13 | 8.96 | 14,826,491 |
Apr 18, 2024 | 9.07 | 9.25 | 8.97 | 9.15 | 8.98 | 21,461,864 |
Apr 17, 2024 | 8.81 | 9.08 | 8.77 | 9.08 | 8.91 | 19,880,536 |
Apr 16, 2024 | 9.00 | 9.09 | 8.71 | 8.74 | 8.58 | 18,965,812 |
Apr 15, 2024 | 8.96 | 9.09 | 8.80 | 9.05 | 8.88 | 19,327,282 |
Apr 12, 2024 | 8.95 | 9.07 | 8.92 | 8.95 | 8.78 | 12,504,490 |
Apr 11, 2024 | 8.76 | 9.06 | 8.67 | 8.94 | 8.77 | 15,393,439 |
Apr 10, 2024 | 8.92 | 8.98 | 8.68 | 8.77 | 8.61 | 11,573,096 |
Apr 09, 2024 | 8.90 | 8.94 | 8.82 | 8.91 | 8.74 | 10,228,997 |
Apr 08, 2024 | 8.93 | 9.06 | 8.90 | 8.91 | 8.74 | 14,629,200 |
Apr 03, 2024 | 9.01 | 9.04 | 8.93 | 8.96 | 8.79 | 10,763,931 |
Apr 02, 2024 | 9.13 | 9.15 | 8.99 | 9.04 | 8.87 | 14,864,324 |
Apr 01, 2024 | 9.11 | 9.25 | 9.08 | 9.13 | 8.96 | 23,456,449 |
Mar 29, 2024 | 9.00 | 9.10 | 8.97 | 9.11 | 8.94 | 7,124,614 |
Mar 28, 2024 | 8.77 | 9.09 | 8.76 | 9.02 | 8.85 | 19,551,501 |
Mar 27, 2024 | 9.12 | 9.18 | 8.78 | 8.79 | 8.63 | 18,597,633 |
Mar 26, 2024 | 8.91 | 9.17 | 8.91 | 9.12 | 8.95 | 23,102,749 |
Mar 25, 2024 | 8.92 | 9.16 | 8.91 | 8.96 | 8.79 | 18,603,847 |
Mar 22, 2024 | 9.12 | 9.14 | 8.93 | 9.00 | 8.83 | 21,533,550 |
Mar 21, 2024 | 9.13 | 9.26 | 9.06 | 9.18 | 9.01 | 25,791,059 |
Mar 20, 2024 | 9.06 | 9.21 | 9.03 | 9.17 | 9.00 | 23,338,839 |
Mar 19, 2024 | 9.16 | 9.28 | 9.05 | 9.10 | 8.93 | 26,409,186 |
Mar 18, 2024 | 8.97 | 9.29 | 8.91 | 9.18 | 9.01 | 45,890,146 |
Mar 15, 2024 | 8.60 | 8.85 | 8.56 | 8.81 | 8.65 | 19,186,855 |
Mar 14, 2024 | 8.66 | 8.78 | 8.55 | 8.62 | 8.46 | 15,629,423 |
Mar 13, 2024 | 8.65 | 8.90 | 8.63 | 8.72 | 8.56 | 27,295,955 |
Mar 12, 2024 | 8.66 | 8.73 | 8.59 | 8.69 | 8.53 | 20,882,358 |
Mar 11, 2024 | 8.56 | 8.69 | 8.54 | 8.67 | 8.51 | 20,907,039 |
Mar 08, 2024 | 8.65 | 8.80 | 8.57 | 8.62 | 8.46 | 23,625,895 |
Mar 07, 2024 | 8.70 | 8.84 | 8.55 | 8.56 | 8.40 | 36,016,848 |
Mar 06, 2024 | 9.23 | 9.23 | 8.68 | 8.79 | 8.63 | 57,747,127 |
Mar 05, 2024 | 8.62 | 9.53 | 8.57 | 9.23 | 9.06 | 46,757,061 |
Mar 04, 2024 | 8.71 | 8.84 | 8.59 | 8.66 | 8.50 | 13,591,791 |
Mar 01, 2024 | 8.76 | 8.90 | 8.74 | 8.80 | 8.64 | 18,321,230 |
Feb 29, 2024 | 8.30 | 8.77 | 8.28 | 8.76 | 8.60 | 20,826,993 |
Feb 28, 2024 | 8.68 | 8.74 | 8.36 | 8.38 | 8.22 | 22,932,181 |
Feb 27, 2024 | 8.50 | 8.69 | 8.43 | 8.69 | 8.53 | 19,905,433 |
Feb 26, 2024 | 8.42 | 8.70 | 8.42 | 8.50 | 8.34 | 23,110,983 |
Feb 23, 2024 | 8.30 | 8.42 | 8.23 | 8.38 | 8.22 | 13,264,758 |
Feb 22, 2024 | 8.20 | 8.33 | 8.18 | 8.30 | 8.15 | 11,219,622 |
Feb 21, 2024 | 8.15 | 8.42 | 8.08 | 8.26 | 8.11 | 16,588,545 |
Feb 20, 2024 | 8.16 | 8.18 | 8.04 | 8.15 | 8.00 | 11,687,049 |
Feb 19, 2024 | 8.18 | 8.24 | 8.08 | 8.19 | 8.04 | 18,940,901 |
Feb 08, 2024 | 8.00 | 8.19 | 7.95 | 8.16 | 8.01 | 23,768,740 |
Feb 07, 2024 | 7.80 | 8.19 | 7.80 | 8.00 | 7.85 | 25,034,858 |
Feb 06, 2024 | 7.30 | 7.91 | 7.27 | 7.85 | 7.70 | 20,206,560 |
Feb 05, 2024 | 7.64 | 7.72 | 7.19 | 7.39 | 7.25 | 20,554,075 |
Feb 02, 2024 | 7.85 | 7.91 | 7.36 | 7.68 | 7.54 | 15,587,054 |
Feb 01, 2024 | 7.85 | 8.01 | 7.75 | 7.80 | 7.66 | 15,123,926 |
Jan 31, 2024 | 8.00 | 8.04 | 7.80 | 7.85 | 7.70 | 12,092,159 |
Jan 30, 2024 | 8.13 | 8.26 | 7.99 | 8.01 | 7.86 | 12,060,630 |
Jan 29, 2024 | 8.26 | 8.31 | 8.15 | 8.15 | 8.00 | 13,582,466 |
Jan 26, 2024 | 8.15 | 8.28 | 8.11 | 8.24 | 8.09 | 18,540,278 |
Jan 25, 2024 | 7.98 | 8.21 | 7.90 | 8.15 | 8.00 | 17,765,539 |
Jan 24, 2024 | 7.77 | 7.96 | 7.68 | 7.95 | 7.80 | 18,822,511 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |