Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 8.81 | 8.77 | 8.66 | 8.75 | 8.75 | 5,421,700 |
Jun 03, 2024 | 8.81 | 8.88 | 8.66 | 8.73 | 8.73 | 10,379,320 |
May 31, 2024 | 8.87 | 8.93 | 8.79 | 8.84 | 8.84 | 13,100,439 |
May 30, 2024 | 8.83 | 8.96 | 8.79 | 8.84 | 8.84 | 14,906,563 |
May 30, 2024 | 0.25 Dividend | |||||
May 29, 2024 | 9.01 | 9.11 | 8.95 | 8.99 | 8.74 | 9,842,060 |
May 28, 2024 | 9.08 | 9.09 | 9.00 | 9.02 | 8.77 | 12,675,635 |
May 27, 2024 | 9.00 | 9.20 | 9.00 | 9.06 | 8.81 | 11,941,160 |
May 24, 2024 | 8.98 | 9.14 | 8.98 | 9.03 | 8.78 | 10,828,760 |
May 23, 2024 | 9.15 | 9.20 | 8.98 | 9.01 | 8.76 | 17,254,979 |
May 22, 2024 | 9.26 | 9.33 | 9.15 | 9.17 | 8.91 | 13,630,500 |
May 21, 2024 | 9.36 | 9.40 | 9.26 | 9.28 | 9.02 | 9,183,560 |
May 20, 2024 | 9.47 | 9.50 | 9.35 | 9.39 | 9.13 | 15,086,060 |
May 17, 2024 | 9.19 | 9.43 | 9.18 | 9.43 | 9.17 | 18,651,864 |
May 16, 2024 | 9.13 | 9.33 | 9.13 | 9.19 | 8.93 | 13,501,100 |
May 15, 2024 | 9.18 | 9.21 | 9.10 | 9.14 | 8.89 | 12,245,200 |
May 14, 2024 | 9.32 | 9.37 | 9.16 | 9.17 | 8.91 | 20,100,160 |
May 13, 2024 | 9.24 | 9.40 | 9.21 | 9.34 | 9.08 | 15,765,100 |
May 10, 2024 | 9.37 | 9.42 | 9.27 | 9.30 | 9.04 | 17,168,919 |
May 09, 2024 | 9.27 | 9.47 | 9.23 | 9.39 | 9.13 | 30,675,416 |
May 08, 2024 | 9.47 | 9.66 | 9.31 | 9.33 | 9.07 | 38,964,447 |
May 07, 2024 | 9.40 | 9.47 | 9.34 | 9.42 | 9.16 | 23,094,378 |
May 06, 2024 | 9.24 | 9.42 | 9.21 | 9.39 | 9.13 | 28,105,854 |
Apr 30, 2024 | 9.23 | 9.30 | 9.09 | 9.15 | 8.90 | 25,853,909 |
Apr 29, 2024 | 9.16 | 9.33 | 9.13 | 9.31 | 9.05 | 25,498,856 |
Apr 26, 2024 | 9.04 | 9.21 | 9.03 | 9.18 | 8.92 | 23,707,683 |
Apr 25, 2024 | 8.98 | 9.13 | 8.97 | 9.03 | 8.78 | 16,258,195 |
Apr 24, 2024 | 8.92 | 9.05 | 8.86 | 8.99 | 8.74 | 16,333,918 |
Apr 23, 2024 | 9.08 | 9.15 | 8.92 | 8.93 | 8.68 | 20,161,180 |
Apr 22, 2024 | 8.94 | 9.24 | 8.93 | 9.11 | 8.86 | 34,583,289 |
Apr 19, 2024 | 8.87 | 9.08 | 8.85 | 8.99 | 8.74 | 21,828,104 |
Apr 18, 2024 | 8.89 | 9.02 | 8.85 | 8.92 | 8.67 | 16,249,581 |
Apr 17, 2024 | 8.82 | 8.92 | 8.77 | 8.91 | 8.66 | 18,010,300 |
Apr 16, 2024 | 8.90 | 9.02 | 8.80 | 8.81 | 8.57 | 23,654,081 |
Apr 15, 2024 | 8.81 | 9.02 | 8.72 | 8.90 | 8.65 | 24,097,985 |
Apr 12, 2024 | 8.84 | 8.90 | 8.77 | 8.82 | 8.57 | 12,254,100 |
Apr 11, 2024 | 8.71 | 8.89 | 8.69 | 8.83 | 8.58 | 14,579,200 |
Apr 10, 2024 | 8.75 | 8.77 | 8.65 | 8.73 | 8.49 | 13,404,020 |
Apr 09, 2024 | 8.69 | 8.83 | 8.66 | 8.75 | 8.51 | 13,199,291 |
Apr 08, 2024 | 8.81 | 8.86 | 8.66 | 8.70 | 8.46 | 19,004,927 |
Apr 03, 2024 | 8.90 | 9.05 | 8.75 | 8.82 | 8.57 | 25,944,066 |
Apr 02, 2024 | 8.65 | 8.88 | 8.63 | 8.85 | 8.60 | 32,357,232 |
Apr 01, 2024 | 8.43 | 8.63 | 8.43 | 8.61 | 8.37 | 19,290,255 |
Mar 29, 2024 | 8.32 | 8.44 | 8.29 | 8.43 | 8.20 | 7,309,700 |
Mar 28, 2024 | 8.30 | 8.39 | 8.23 | 8.32 | 8.09 | 12,223,022 |
Mar 27, 2024 | 8.33 | 8.43 | 8.30 | 8.30 | 8.07 | 10,607,406 |
Mar 26, 2024 | 8.30 | 8.41 | 8.28 | 8.39 | 8.16 | 13,991,200 |
Mar 25, 2024 | 8.31 | 8.44 | 8.22 | 8.33 | 8.10 | 12,828,116 |
Mar 22, 2024 | 8.47 | 8.49 | 8.32 | 8.32 | 8.09 | 13,635,393 |
Mar 21, 2024 | 8.53 | 8.55 | 8.47 | 8.49 | 8.25 | 8,535,314 |
Mar 20, 2024 | 8.53 | 8.57 | 8.49 | 8.52 | 8.28 | 7,736,044 |
Mar 19, 2024 | 8.61 | 8.63 | 8.53 | 8.53 | 8.29 | 8,274,074 |
Mar 18, 2024 | 8.54 | 8.62 | 8.50 | 8.61 | 8.37 | 12,278,400 |
Mar 15, 2024 | 8.49 | 8.56 | 8.41 | 8.54 | 8.30 | 15,050,319 |
Mar 14, 2024 | 8.49 | 8.56 | 8.44 | 8.47 | 8.23 | 9,215,000 |
Mar 13, 2024 | 8.52 | 8.52 | 8.40 | 8.49 | 8.25 | 12,170,104 |
Mar 12, 2024 | 8.47 | 8.53 | 8.43 | 8.52 | 8.28 | 12,794,300 |
Mar 11, 2024 | 8.38 | 8.48 | 8.34 | 8.47 | 8.23 | 12,008,287 |
Mar 08, 2024 | 8.38 | 8.42 | 8.31 | 8.38 | 8.15 | 9,909,701 |
Mar 07, 2024 | 8.38 | 8.50 | 8.38 | 8.38 | 8.15 | 12,540,677 |
Mar 06, 2024 | 8.38 | 8.50 | 8.35 | 8.38 | 8.15 | 10,416,108 |
Mar 05, 2024 | 8.43 | 8.47 | 8.37 | 8.38 | 8.15 | 15,237,653 |
Mar 04, 2024 | 8.53 | 8.57 | 8.41 | 8.43 | 8.20 | 12,506,922 |
Mar 01, 2024 | 8.56 | 8.63 | 8.51 | 8.56 | 8.32 | 14,358,500 |
Feb 29, 2024 | 8.42 | 8.57 | 8.41 | 8.56 | 8.32 | 19,006,053 |
Feb 28, 2024 | 8.50 | 8.66 | 8.41 | 8.41 | 8.18 | 25,131,522 |
Feb 27, 2024 | 8.40 | 8.50 | 8.38 | 8.50 | 8.26 | 12,309,333 |
Feb 26, 2024 | 8.48 | 8.53 | 8.40 | 8.42 | 8.19 | 14,826,449 |
Feb 23, 2024 | 8.48 | 8.58 | 8.44 | 8.52 | 8.28 | 19,746,818 |
Feb 22, 2024 | 8.44 | 8.48 | 8.36 | 8.47 | 8.23 | 15,752,876 |
Feb 21, 2024 | 8.42 | 8.64 | 8.40 | 8.45 | 8.22 | 19,566,354 |
Feb 20, 2024 | 8.48 | 8.50 | 8.38 | 8.48 | 8.24 | 14,962,232 |
Feb 19, 2024 | 8.90 | 8.91 | 8.43 | 8.49 | 8.25 | 30,762,985 |
Feb 08, 2024 | 8.80 | 9.15 | 8.70 | 8.73 | 8.49 | 49,276,115 |
Feb 07, 2024 | 8.22 | 8.78 | 8.15 | 8.75 | 8.51 | 56,475,033 |
Feb 06, 2024 | 7.58 | 8.27 | 7.57 | 8.22 | 7.99 | 30,419,145 |
Feb 05, 2024 | 7.49 | 7.79 | 7.18 | 7.69 | 7.48 | 29,048,011 |
Feb 02, 2024 | 7.72 | 7.79 | 7.38 | 7.52 | 7.31 | 13,795,796 |
Feb 01, 2024 | 7.66 | 7.83 | 7.61 | 7.73 | 7.52 | 10,884,582 |
Jan 31, 2024 | 7.72 | 7.78 | 7.58 | 7.70 | 7.49 | 13,026,875 |
Jan 30, 2024 | 7.89 | 7.96 | 7.70 | 7.77 | 7.55 | 8,628,701 |
Jan 29, 2024 | 7.96 | 8.02 | 7.91 | 7.92 | 7.70 | 8,890,913 |
Jan 26, 2024 | 7.93 | 8.00 | 7.90 | 7.94 | 7.72 | 6,939,915 |
Jan 25, 2024 | 7.74 | 7.95 | 7.71 | 7.94 | 7.72 | 9,190,334 |
Jan 24, 2024 | 7.69 | 7.75 | 7.51 | 7.73 | 7.52 | 9,977,830 |
Jan 23, 2024 | 7.50 | 7.72 | 7.40 | 7.65 | 7.44 | 12,837,526 |
Jan 22, 2024 | 7.87 | 7.88 | 7.46 | 7.49 | 7.28 | 14,928,180 |
Jan 19, 2024 | 7.94 | 7.94 | 7.84 | 7.89 | 7.67 | 6,729,600 |
Jan 18, 2024 | 8.00 | 8.02 | 7.69 | 7.90 | 7.68 | 22,914,492 |
Jan 17, 2024 | 8.12 | 8.18 | 8.03 | 8.03 | 7.81 | 7,710,980 |
Jan 16, 2024 | 8.13 | 8.19 | 8.02 | 8.12 | 7.89 | 7,283,326 |
Jan 15, 2024 | 8.15 | 8.21 | 8.12 | 8.14 | 7.91 | 4,484,300 |
Jan 12, 2024 | 8.10 | 8.27 | 8.10 | 8.16 | 7.93 | 9,725,372 |
Jan 11, 2024 | 7.99 | 8.17 | 7.99 | 8.12 | 7.89 | 15,871,552 |
Jan 10, 2024 | 8.13 | 8.18 | 7.99 | 8.00 | 7.78 | 15,215,830 |
Jan 09, 2024 | 8.17 | 8.24 | 8.08 | 8.13 | 7.90 | 10,082,397 |
Jan 08, 2024 | 8.37 | 8.40 | 8.15 | 8.16 | 7.93 | 10,743,600 |
Jan 05, 2024 | 8.44 | 8.50 | 8.37 | 8.41 | 8.18 | 6,313,075 |
Jan 04, 2024 | 8.47 | 8.54 | 8.43 | 8.48 | 8.24 | 6,047,300 |
Jan 03, 2024 | 8.44 | 8.52 | 8.43 | 8.50 | 8.26 | 8,156,156 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |