Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 8.29 | 8.42 | 8.25 | 8.38 | 8.38 | 2,279,585 |
May 02, 2024 | 8.24 | 8.28 | 8.22 | 8.27 | 8.27 | 1,562,947 |
May 01, 2024 | 8.25 | 8.30 | 8.23 | 8.26 | 8.26 | 1,425,934 |
Apr 30, 2024 | 8.37 | 8.38 | 8.28 | 8.32 | 8.32 | 3,245,075 |
Apr 29, 2024 | 8.33 | 8.38 | 8.30 | 8.35 | 8.35 | 1,774,182 |
Apr 26, 2024 | 8.35 | 8.41 | 8.28 | 8.32 | 8.32 | 2,960,252 |
Apr 24, 2024 | 8.51 | 8.53 | 8.43 | 8.46 | 8.46 | 1,990,008 |
Apr 23, 2024 | 8.45 | 8.53 | 8.41 | 8.52 | 8.52 | 2,485,480 |
Apr 22, 2024 | 8.39 | 8.47 | 8.38 | 8.47 | 8.47 | 3,541,803 |
Apr 19, 2024 | 8.31 | 8.35 | 8.24 | 8.35 | 8.35 | 2,285,179 |
Apr 18, 2024 | 8.26 | 8.41 | 8.25 | 8.37 | 8.37 | 2,612,458 |
Apr 17, 2024 | 8.21 | 8.33 | 8.18 | 8.32 | 8.32 | 2,214,413 |
Apr 16, 2024 | 8.30 | 8.31 | 8.18 | 8.19 | 8.19 | 1,790,856 |
Apr 15, 2024 | 8.35 | 8.35 | 8.29 | 8.35 | 8.35 | 1,604,073 |
Apr 12, 2024 | 8.34 | 8.43 | 8.27 | 8.39 | 8.39 | 1,721,553 |
Apr 11, 2024 | 8.47 | 8.49 | 8.35 | 8.39 | 8.39 | 2,536,199 |
Apr 10, 2024 | 8.59 | 8.65 | 8.57 | 8.59 | 8.59 | 1,611,964 |
Apr 09, 2024 | 8.51 | 8.56 | 8.49 | 8.54 | 8.54 | 1,662,138 |
Apr 08, 2024 | 8.56 | 8.58 | 8.44 | 8.48 | 8.48 | 1,917,118 |
Apr 05, 2024 | 8.41 | 8.54 | 8.40 | 8.53 | 8.53 | 2,121,093 |
Apr 04, 2024 | 8.45 | 8.51 | 8.40 | 8.48 | 8.48 | 2,004,496 |
Apr 03, 2024 | 8.40 | 8.48 | 8.36 | 8.36 | 8.36 | 2,025,342 |
Apr 02, 2024 | 8.38 | 8.48 | 8.34 | 8.40 | 8.40 | 2,259,104 |
Mar 28, 2024 | 8.40 | 8.44 | 8.34 | 8.41 | 8.41 | 3,522,139 |
Mar 27, 2024 | 8.34 | 8.38 | 8.29 | 8.29 | 8.29 | 1,852,791 |
Mar 26, 2024 | 8.39 | 8.40 | 8.30 | 8.34 | 8.34 | 3,356,352 |
Mar 25, 2024 | 8.25 | 8.31 | 8.20 | 8.27 | 8.27 | 2,222,225 |
Mar 22, 2024 | 8.28 | 8.28 | 8.12 | 8.23 | 8.23 | 2,792,121 |
Mar 21, 2024 | 8.38 | 8.38 | 8.26 | 8.29 | 8.29 | 3,154,289 |
Mar 20, 2024 | 8.30 | 8.33 | 8.25 | 8.30 | 8.30 | 2,761,177 |
Mar 19, 2024 | 8.25 | 8.35 | 8.25 | 8.29 | 8.29 | 2,090,829 |
Mar 18, 2024 | 8.20 | 8.32 | 8.17 | 8.26 | 8.26 | 3,023,715 |
Mar 15, 2024 | 8.10 | 8.29 | 8.09 | 8.21 | 8.21 | 12,483,305 |
Mar 14, 2024 | 8.08 | 8.14 | 8.05 | 8.11 | 8.11 | 3,359,833 |
Mar 13, 2024 | 8.11 | 8.13 | 8.03 | 8.11 | 8.11 | 2,061,695 |
Mar 12, 2024 | 8.09 | 8.12 | 8.04 | 8.09 | 8.09 | 1,363,435 |
Mar 11, 2024 | 8.10 | 8.10 | 8.01 | 8.05 | 8.05 | 1,532,672 |
Mar 08, 2024 | 8.05 | 8.15 | 8.02 | 8.10 | 8.10 | 3,065,563 |
Mar 07, 2024 | 8.00 | 8.12 | 7.95 | 8.02 | 8.02 | 4,285,239 |
Mar 06, 2024 | 7.79 | 7.98 | 7.79 | 7.94 | 7.94 | 3,115,462 |
Mar 05, 2024 | 7.82 | 7.88 | 7.78 | 7.82 | 7.82 | 2,566,585 |
Mar 04, 2024 | 7.90 | 7.94 | 7.86 | 7.88 | 7.88 | 2,242,472 |
Mar 01, 2024 | 7.86 | 7.90 | 7.82 | 7.88 | 7.88 | 2,805,642 |
Feb 29, 2024 | 7.94 | 7.97 | 7.81 | 7.85 | 7.85 | 13,427,515 |
Feb 28, 2024 | 7.89 | 8.01 | 7.87 | 7.96 | 7.96 | 2,534,174 |
Feb 27, 2024 | 7.93 | 7.97 | 7.86 | 7.89 | 7.89 | 7,455,463 |
Feb 26, 2024 | 8.18 | 8.18 | 7.94 | 7.97 | 7.97 | 3,242,228 |
Feb 23, 2024 | 8.24 | 8.29 | 8.14 | 8.18 | 8.18 | 2,120,271 |
Feb 22, 2024 | 8.12 | 8.28 | 8.02 | 8.26 | 8.26 | 3,265,614 |
Feb 21, 2024 | 7.96 | 8.17 | 7.93 | 8.16 | 8.16 | 3,549,791 |
Feb 20, 2024 | 8.01 | 8.02 | 7.91 | 8.01 | 8.01 | 4,231,083 |
Feb 19, 2024 | 8.06 | 8.09 | 7.99 | 8.04 | 8.04 | 1,619,776 |
Feb 16, 2024 | 8.15 | 8.16 | 8.08 | 8.08 | 8.08 | 2,192,557 |
Feb 15, 2024 | 8.04 | 8.12 | 8.03 | 8.05 | 8.05 | 2,922,257 |
Feb 14, 2024 | 8.05 | 8.14 | 8.02 | 8.05 | 8.05 | 3,255,782 |
Feb 13, 2024 | 8.25 | 8.30 | 8.17 | 8.19 | 8.19 | 1,799,488 |
Feb 12, 2024 | 8.24 | 8.31 | 8.23 | 8.23 | 8.23 | 936,780 |
Feb 09, 2024 | 8.36 | 8.38 | 8.22 | 8.24 | 8.24 | 2,659,504 |
Feb 08, 2024 | 8.36 | 8.43 | 8.30 | 8.37 | 8.37 | 1,871,399 |
Feb 07, 2024 | 8.29 | 8.39 | 8.29 | 8.34 | 8.34 | 1,985,423 |
Feb 06, 2024 | 8.30 | 8.36 | 8.27 | 8.30 | 8.30 | 1,845,697 |
Feb 05, 2024 | 8.41 | 8.44 | 8.30 | 8.35 | 8.35 | 2,341,949 |
Feb 02, 2024 | 8.43 | 8.52 | 8.40 | 8.43 | 8.43 | 2,302,008 |
Feb 01, 2024 | 8.51 | 8.51 | 8.33 | 8.42 | 8.42 | 2,129,555 |
Jan 31, 2024 | 8.39 | 8.60 | 8.39 | 8.49 | 8.49 | 5,060,863 |
Jan 30, 2024 | 8.31 | 8.39 | 8.25 | 8.36 | 8.36 | 1,905,035 |
Jan 29, 2024 | 8.20 | 8.35 | 8.18 | 8.28 | 8.28 | 1,898,897 |
Jan 25, 2024 | 8.25 | 8.26 | 8.16 | 8.20 | 8.20 | 2,360,958 |
Jan 24, 2024 | 8.25 | 8.27 | 8.17 | 8.22 | 8.22 | 1,296,901 |
Jan 23, 2024 | 8.15 | 8.30 | 8.14 | 8.22 | 8.22 | 3,348,570 |
Jan 22, 2024 | 8.09 | 8.15 | 8.07 | 8.14 | 8.14 | 2,463,271 |
Jan 19, 2024 | 8.14 | 8.20 | 8.06 | 8.10 | 8.10 | 2,786,880 |
Jan 18, 2024 | 8.21 | 8.28 | 8.11 | 8.11 | 8.11 | 1,993,621 |
Jan 17, 2024 | 8.23 | 8.41 | 8.23 | 8.31 | 8.31 | 2,695,994 |
Jan 16, 2024 | 8.30 | 8.33 | 8.18 | 8.23 | 8.23 | 2,145,810 |
Jan 15, 2024 | 8.36 | 8.39 | 8.33 | 8.38 | 8.38 | 188,497 |
Jan 12, 2024 | 8.49 | 8.50 | 8.32 | 8.38 | 8.38 | 1,465,425 |
Jan 11, 2024 | 8.57 | 8.58 | 8.48 | 8.54 | 8.54 | 2,531,771 |
Jan 10, 2024 | 8.64 | 8.66 | 8.52 | 8.55 | 8.55 | 1,412,765 |
Jan 09, 2024 | 8.61 | 8.67 | 8.57 | 8.63 | 8.63 | 1,061,904 |
Jan 08, 2024 | 8.58 | 8.62 | 8.52 | 8.58 | 8.58 | 1,328,227 |
Jan 05, 2024 | 8.51 | 8.60 | 8.48 | 8.57 | 8.57 | 1,314,061 |
Jan 04, 2024 | 8.48 | 8.54 | 8.40 | 8.53 | 8.53 | 1,890,726 |
Jan 03, 2024 | 8.51 | 8.52 | 8.44 | 8.46 | 8.46 | 1,295,593 |
Jan 02, 2024 | 8.55 | 8.60 | 8.52 | 8.52 | 8.52 | 734,741 |
Dec 29, 2023 | 8.52 | 8.58 | 8.46 | 8.54 | 8.54 | 1,806,826 |
Dec 28, 2023 | 8.47 | 8.53 | 8.45 | 8.52 | 8.52 | 1,409,812 |
Dec 28, 2023 | 0.265 Dividend | |||||
Dec 27, 2023 | 8.71 | 8.80 | 8.70 | 8.73 | 8.46 | 1,714,485 |
Dec 22, 2023 | 8.74 | 8.76 | 8.67 | 8.68 | 8.42 | 1,812,956 |
Dec 21, 2023 | 8.73 | 8.74 | 8.63 | 8.71 | 8.45 | 3,117,643 |
Dec 20, 2023 | 8.78 | 8.78 | 8.65 | 8.69 | 8.43 | 2,765,053 |
Dec 19, 2023 | 8.67 | 8.75 | 8.59 | 8.73 | 8.46 | 6,964,053 |
Dec 18, 2023 | 8.84 | 8.84 | 8.63 | 8.67 | 8.41 | 2,937,974 |
Dec 15, 2023 | 8.84 | 8.91 | 8.79 | 8.86 | 8.59 | 11,220,905 |
Dec 14, 2023 | 8.88 | 8.90 | 8.75 | 8.77 | 8.50 | 2,774,821 |
Dec 13, 2023 | 8.61 | 8.75 | 8.61 | 8.69 | 8.43 | 1,496,241 |
Dec 12, 2023 | 8.61 | 8.69 | 8.54 | 8.67 | 8.41 | 1,733,999 |
Dec 11, 2023 | 8.63 | 8.70 | 8.61 | 8.65 | 8.39 | 1,395,333 |
Dec 08, 2023 | 8.63 | 8.70 | 8.57 | 8.70 | 8.44 | 1,962,514 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |