Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 8.200 | 8.280 | 8.140 | 8.270 | 8.270 | 4,393,455 |
Apr 24, 2024 | 8.080 | 8.220 | 8.070 | 8.210 | 8.210 | 4,421,360 |
Apr 23, 2024 | 8.150 | 8.170 | 8.040 | 8.060 | 8.060 | 6,812,951 |
Apr 22, 2024 | 8.090 | 8.240 | 8.060 | 8.070 | 8.070 | 5,243,872 |
Apr 19, 2024 | 8.150 | 8.190 | 8.000 | 8.060 | 8.060 | 6,150,828 |
Apr 18, 2024 | 8.020 | 8.190 | 8.020 | 8.170 | 8.170 | 3,386,769 |
Apr 17, 2024 | 7.950 | 8.100 | 7.950 | 8.030 | 8.030 | 2,360,100 |
Apr 16, 2024 | 8.130 | 8.280 | 7.950 | 7.960 | 7.960 | 6,415,018 |
Apr 15, 2024 | 8.220 | 8.250 | 8.150 | 8.170 | 8.170 | 3,751,584 |
Apr 12, 2024 | 8.300 | 8.350 | 8.210 | 8.280 | 8.280 | 8,409,552 |
Apr 11, 2024 | 8.350 | 8.370 | 8.240 | 8.260 | 8.260 | 3,507,329 |
Apr 10, 2024 | 8.240 | 8.410 | 8.240 | 8.390 | 8.390 | 4,922,101 |
Apr 09, 2024 | 8.300 | 8.340 | 8.240 | 8.260 | 8.260 | 2,933,705 |
Apr 08, 2024 | 8.370 | 8.370 | 8.180 | 8.310 | 8.310 | 7,669,941 |
Apr 05, 2024 | 8.410 | 8.430 | 8.320 | 8.350 | 8.350 | 3,532,037 |
Apr 03, 2024 | 8.560 | 8.560 | 8.400 | 8.410 | 8.410 | 5,062,978 |
Apr 02, 2024 | 8.510 | 8.630 | 8.410 | 8.540 | 8.540 | 7,492,204 |
Apr 02, 2024 | 0.43 Dividend | |||||
Mar 28, 2024 | 8.770 | 8.900 | 8.750 | 8.890 | 8.460 | 9,398,302 |
Mar 27, 2024 | 8.820 | 8.880 | 8.770 | 8.820 | 8.393 | 4,149,012 |
Mar 26, 2024 | 8.780 | 8.860 | 8.760 | 8.800 | 8.374 | 5,445,023 |
Mar 25, 2024 | 8.650 | 8.830 | 8.570 | 8.740 | 8.317 | 6,727,000 |
Mar 22, 2024 | 8.750 | 8.800 | 8.620 | 8.650 | 8.232 | 7,782,723 |
Mar 21, 2024 | 8.730 | 8.860 | 8.730 | 8.800 | 8.374 | 5,284,179 |
Mar 20, 2024 | 8.720 | 8.830 | 8.570 | 8.720 | 8.298 | 9,137,000 |
Mar 19, 2024 | 8.850 | 8.850 | 8.720 | 8.720 | 8.298 | 7,187,710 |
Mar 18, 2024 | 8.730 | 8.930 | 8.720 | 8.830 | 8.403 | 9,918,620 |
Mar 15, 2024 | 8.800 | 8.900 | 8.700 | 8.750 | 8.327 | 16,348,989 |
Mar 14, 2024 | 9.100 | 9.100 | 8.770 | 8.870 | 8.441 | 37,597,444 |
Mar 13, 2024 | 8.660 | 9.350 | 8.660 | 9.180 | 8.736 | 66,358,309 |
Mar 12, 2024 | 8.400 | 8.720 | 8.360 | 8.680 | 8.260 | 13,298,225 |
Mar 11, 2024 | 8.440 | 8.490 | 8.350 | 8.380 | 7.975 | 6,675,400 |
Mar 08, 2024 | 8.500 | 8.530 | 8.390 | 8.440 | 8.032 | 5,514,109 |
Mar 07, 2024 | 8.420 | 8.550 | 8.420 | 8.490 | 8.079 | 5,774,709 |
Mar 06, 2024 | 8.410 | 8.450 | 8.350 | 8.420 | 8.013 | 2,544,098 |
Mar 05, 2024 | 8.410 | 8.510 | 8.370 | 8.410 | 8.003 | 8,450,833 |
Mar 04, 2024 | 8.480 | 8.500 | 8.340 | 8.480 | 8.070 | 5,269,133 |
Mar 01, 2024 | 8.370 | 8.500 | 8.370 | 8.440 | 8.032 | 6,417,000 |
Feb 29, 2024 | 8.390 | 8.510 | 8.350 | 8.480 | 8.070 | 7,775,272 |
Feb 28, 2024 | 8.500 | 8.520 | 8.390 | 8.410 | 8.003 | 6,182,072 |
Feb 27, 2024 | 8.450 | 8.510 | 8.400 | 8.490 | 8.079 | 17,545,371 |
Feb 26, 2024 | 8.150 | 8.500 | 8.140 | 8.400 | 7.994 | 28,890,700 |
Feb 23, 2024 | 8.120 | 8.220 | 8.110 | 8.150 | 7.756 | 5,230,554 |
Feb 22, 2024 | 8.100 | 8.150 | 8.050 | 8.140 | 7.746 | 5,263,694 |
Feb 21, 2024 | 8.100 | 8.170 | 8.080 | 8.140 | 7.746 | 4,315,272 |
Feb 20, 2024 | 8.070 | 8.150 | 8.010 | 8.110 | 7.718 | 3,629,386 |
Feb 19, 2024 | 8.130 | 8.200 | 8.080 | 8.110 | 7.718 | 3,903,752 |
Feb 16, 2024 | 8.160 | 8.230 | 8.070 | 8.190 | 7.794 | 7,001,238 |
Feb 15, 2024 | 8.070 | 8.200 | 8.050 | 8.140 | 7.746 | 4,642,092 |
Feb 14, 2024 | 8.130 | 8.190 | 7.970 | 8.160 | 7.765 | 5,103,110 |
Feb 09, 2024 | 8.130 | 8.130 | 8.130 | 8.130 | 7.737 | - |
Feb 08, 2024 | 8.010 | 8.230 | 8.000 | 8.030 | 7.642 | 6,966,299 |
Feb 07, 2024 | 8.000 | 8.080 | 7.970 | 8.000 | 7.613 | 3,106,579 |
Feb 06, 2024 | 7.970 | 8.030 | 7.930 | 8.000 | 7.613 | 3,093,657 |
Feb 05, 2024 | 8.030 | 8.030 | 7.920 | 7.920 | 7.537 | 3,372,936 |
Feb 02, 2024 | 8.050 | 8.120 | 7.970 | 8.040 | 7.651 | 4,127,909 |
Feb 01, 2024 | 7.990 | 8.120 | 7.920 | 7.990 | 7.604 | 6,033,348 |
Jan 31, 2024 | 7.850 | 7.970 | 7.820 | 7.970 | 7.584 | 6,341,596 |
Jan 30, 2024 | 7.950 | 7.950 | 7.800 | 7.820 | 7.442 | 3,522,918 |
Jan 29, 2024 | 7.910 | 7.970 | 7.860 | 7.960 | 7.575 | 3,866,924 |
Jan 26, 2024 | 7.890 | 7.920 | 7.830 | 7.860 | 7.480 | 2,835,650 |
Jan 25, 2024 | 7.810 | 7.900 | 7.740 | 7.890 | 7.508 | 3,279,016 |
Jan 24, 2024 | 7.820 | 7.900 | 7.750 | 7.900 | 7.518 | 6,511,301 |
Jan 23, 2024 | 7.700 | 7.860 | 7.700 | 7.810 | 7.432 | 3,021,538 |
Jan 22, 2024 | 7.840 | 7.840 | 7.670 | 7.700 | 7.328 | 7,028,167 |
Jan 19, 2024 | 7.760 | 7.920 | 7.740 | 7.840 | 7.461 | 3,785,395 |
Jan 18, 2024 | 7.800 | 7.810 | 7.730 | 7.760 | 7.385 | 3,472,710 |
Jan 17, 2024 | 7.900 | 7.920 | 7.800 | 7.800 | 7.423 | 9,748,716 |
Jan 16, 2024 | 7.930 | 8.010 | 7.840 | 7.900 | 7.518 | 3,665,392 |
Jan 15, 2024 | 7.920 | 7.920 | 7.920 | 7.920 | 7.537 | - |
Jan 12, 2024 | 8.010 | 8.030 | 7.900 | 7.920 | 7.537 | 5,397,265 |
Jan 11, 2024 | 8.050 | 8.060 | 7.900 | 8.000 | 7.613 | 5,365,043 |
Jan 10, 2024 | 8.150 | 8.180 | 8.040 | 8.060 | 7.670 | 2,362,287 |
Jan 09, 2024 | 8.100 | 8.230 | 8.100 | 8.200 | 7.803 | 4,915,562 |
Jan 08, 2024 | 8.200 | 8.220 | 8.080 | 8.120 | 7.727 | 2,764,611 |
Jan 05, 2024 | 8.270 | 8.300 | 8.160 | 8.210 | 7.813 | 2,039,272 |
Jan 04, 2024 | 8.080 | 8.300 | 8.030 | 8.260 | 7.860 | 10,084,187 |
Jan 03, 2024 | 8.090 | 8.120 | 8.030 | 8.100 | 7.708 | 4,249,321 |
Jan 02, 2024 | 8.160 | 8.160 | 8.000 | 8.090 | 7.699 | 7,252,545 |
Dec 29, 2023 | 8.220 | 8.240 | 8.150 | 8.160 | 7.765 | 1,682,915 |
Dec 28, 2023 | 8.140 | 8.240 | 8.140 | 8.220 | 7.822 | 2,088,044 |
Dec 27, 2023 | 8.270 | 8.270 | 8.120 | 8.160 | 7.765 | 2,572,309 |
Dec 22, 2023 | 8.310 | 8.340 | 8.270 | 8.270 | 7.870 | 2,182,707 |
Dec 21, 2023 | 8.270 | 8.360 | 8.230 | 8.310 | 7.908 | 2,503,168 |
Dec 20, 2023 | 8.300 | 8.360 | 8.220 | 8.270 | 7.870 | 3,433,328 |
Dec 19, 2023 | 8.320 | 8.330 | 8.250 | 8.300 | 7.899 | 4,033,450 |
Dec 18, 2023 | 8.380 | 8.450 | 8.310 | 8.360 | 7.956 | 6,152,870 |
Dec 15, 2023 | 8.330 | 8.400 | 8.260 | 8.390 | 7.984 | 10,541,157 |
Dec 14, 2023 | 8.140 | 8.310 | 8.040 | 8.300 | 7.899 | 16,823,688 |
Dec 13, 2023 | 7.950 | 8.090 | 7.910 | 8.080 | 7.689 | 11,641,967 |
Dec 12, 2023 | 7.850 | 7.910 | 7.840 | 7.880 | 7.499 | 2,913,284 |
Dec 11, 2023 | 7.790 | 7.860 | 7.740 | 7.830 | 7.451 | 3,774,400 |
Dec 08, 2023 | 7.820 | 7.850 | 7.760 | 7.800 | 7.423 | 9,270,362 |
Dec 07, 2023 | 7.760 | 7.830 | 7.700 | 7.820 | 7.442 | 4,098,773 |
Dec 06, 2023 | 7.820 | 7.870 | 7.700 | 7.820 | 7.442 | 7,133,062 |
Dec 05, 2023 | 7.850 | 7.930 | 7.780 | 7.800 | 7.423 | 6,196,805 |
Dec 04, 2023 | 7.860 | 7.890 | 7.800 | 7.830 | 7.451 | 5,508,020 |
Dec 01, 2023 | 7.880 | 8.050 | 7.850 | 7.860 | 7.480 | 5,635,736 |
Nov 30, 2023 | 7.870 | 7.970 | 7.830 | 7.880 | 7.499 | 4,055,752 |
Nov 29, 2023 | 7.850 | 7.910 | 7.780 | 7.870 | 7.489 | 4,832,290 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |