Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 8.01 | 8.12 | 7.96 | 7.97 | 7.97 | 2,257,173 |
May 01, 2024 | 7.80 | 8.13 | 7.76 | 7.95 | 7.95 | 4,179,300 |
Apr 30, 2024 | 7.99 | 8.16 | 7.74 | 7.83 | 7.83 | 6,670,100 |
Apr 29, 2024 | 8.26 | 8.37 | 8.16 | 8.18 | 8.18 | 4,315,800 |
Apr 26, 2024 | 8.22 | 8.31 | 8.16 | 8.30 | 8.30 | 2,072,300 |
Apr 25, 2024 | 8.18 | 8.34 | 8.13 | 8.20 | 8.20 | 5,672,600 |
Apr 24, 2024 | 7.73 | 8.12 | 7.70 | 8.08 | 8.08 | 4,436,100 |
Apr 23, 2024 | 7.72 | 7.83 | 7.64 | 7.78 | 7.78 | 1,944,500 |
Apr 22, 2024 | 7.72 | 7.88 | 7.61 | 7.72 | 7.72 | 3,370,500 |
Apr 19, 2024 | 7.53 | 7.73 | 7.49 | 7.71 | 7.71 | 3,170,500 |
Apr 18, 2024 | 7.54 | 7.67 | 7.49 | 7.56 | 7.56 | 2,584,600 |
Apr 17, 2024 | 7.62 | 7.68 | 7.43 | 7.52 | 7.52 | 2,665,000 |
Apr 16, 2024 | 7.55 | 7.62 | 7.49 | 7.57 | 7.57 | 2,980,600 |
Apr 15, 2024 | 7.78 | 7.89 | 7.54 | 7.59 | 7.59 | 3,042,300 |
Apr 12, 2024 | 7.94 | 7.98 | 7.71 | 7.75 | 7.75 | 2,366,800 |
Apr 11, 2024 | 7.94 | 8.01 | 7.83 | 7.93 | 7.93 | 2,765,000 |
Apr 10, 2024 | 7.81 | 8.06 | 7.81 | 7.93 | 7.93 | 4,744,000 |
Apr 09, 2024 | 8.23 | 8.23 | 7.95 | 7.99 | 7.99 | 2,572,900 |
Apr 08, 2024 | 8.15 | 8.23 | 8.06 | 8.19 | 8.19 | 2,715,700 |
Apr 05, 2024 | 8.02 | 8.23 | 7.97 | 8.13 | 8.13 | 2,231,800 |
Apr 04, 2024 | 8.17 | 8.24 | 8.00 | 8.05 | 8.05 | 3,252,300 |
Apr 03, 2024 | 7.75 | 8.15 | 7.62 | 8.08 | 8.08 | 4,403,400 |
Apr 02, 2024 | 7.59 | 7.74 | 7.53 | 7.70 | 7.70 | 4,612,900 |
Apr 01, 2024 | 7.67 | 7.75 | 7.58 | 7.66 | 7.66 | 4,267,100 |
Mar 28, 2024 | 7.66 | 7.78 | 7.65 | 7.77 | 7.77 | 4,063,200 |
Mar 27, 2024 | 7.70 | 7.82 | 7.59 | 7.64 | 7.64 | 2,666,000 |
Mar 26, 2024 | 7.90 | 7.93 | 7.71 | 7.72 | 7.72 | 3,203,900 |
Mar 25, 2024 | 8.18 | 8.26 | 7.86 | 7.86 | 7.86 | 3,203,700 |
Mar 22, 2024 | 8.29 | 8.33 | 8.19 | 8.21 | 8.21 | 2,962,400 |
Mar 21, 2024 | 8.15 | 8.33 | 8.12 | 8.29 | 8.29 | 3,564,800 |
Mar 20, 2024 | 7.93 | 8.15 | 7.83 | 8.13 | 8.13 | 3,192,100 |
Mar 19, 2024 | 7.92 | 8.03 | 7.79 | 7.98 | 7.98 | 4,260,000 |
Mar 18, 2024 | 8.40 | 8.46 | 7.95 | 7.98 | 7.98 | 9,123,100 |
Mar 15, 2024 | 8.34 | 8.70 | 8.32 | 8.36 | 8.36 | 78,502,200 |
Mar 14, 2024 | 8.49 | 8.51 | 8.26 | 8.41 | 8.41 | 6,499,600 |
Mar 13, 2024 | 8.50 | 8.70 | 8.45 | 8.50 | 8.50 | 6,482,800 |
Mar 12, 2024 | 8.54 | 8.66 | 8.47 | 8.50 | 8.50 | 4,864,400 |
Mar 11, 2024 | 8.44 | 8.59 | 8.19 | 8.54 | 8.54 | 5,459,300 |
Mar 08, 2024 | 8.47 | 8.67 | 8.45 | 8.50 | 8.50 | 6,928,800 |
Mar 07, 2024 | 8.55 | 8.56 | 8.39 | 8.43 | 8.43 | 6,142,300 |
Mar 06, 2024 | 8.42 | 8.56 | 8.33 | 8.55 | 8.55 | 10,202,600 |
Mar 05, 2024 | 8.12 | 8.48 | 8.02 | 8.27 | 8.27 | 11,201,800 |
Mar 04, 2024 | 7.62 | 8.16 | 7.45 | 8.14 | 8.14 | 25,839,900 |
Mar 04, 2024 | 0.01 Dividend | |||||
Mar 01, 2024 | 6.96 | 7.20 | 6.95 | 7.10 | 7.09 | 3,238,100 |
Feb 29, 2024 | 7.16 | 7.16 | 6.78 | 6.95 | 6.94 | 6,677,800 |
Feb 28, 2024 | 6.99 | 7.04 | 6.93 | 7.02 | 7.01 | 1,737,900 |
Feb 27, 2024 | 6.94 | 7.05 | 6.92 | 6.98 | 6.97 | 1,928,700 |
Feb 26, 2024 | 7.08 | 7.10 | 6.95 | 6.97 | 6.96 | 3,924,800 |
Feb 23, 2024 | 7.12 | 7.27 | 7.06 | 7.08 | 7.07 | 2,419,100 |
Feb 22, 2024 | 7.12 | 7.27 | 7.06 | 7.10 | 7.09 | 2,617,900 |
Feb 21, 2024 | 7.04 | 7.14 | 7.01 | 7.11 | 7.10 | 3,307,700 |
Feb 20, 2024 | 7.36 | 7.42 | 7.03 | 7.09 | 7.08 | 3,428,100 |
Feb 16, 2024 | 7.27 | 7.62 | 7.23 | 7.45 | 7.44 | 4,693,200 |
Feb 15, 2024 | 7.15 | 7.36 | 7.11 | 7.20 | 7.19 | 3,725,300 |
Feb 14, 2024 | 7.21 | 7.36 | 6.70 | 7.10 | 7.09 | 6,411,600 |
Feb 13, 2024 | 7.30 | 7.48 | 7.26 | 7.31 | 7.30 | 4,600,600 |
Feb 12, 2024 | 7.54 | 7.65 | 7.46 | 7.51 | 7.50 | 3,091,700 |
Feb 09, 2024 | 7.30 | 7.51 | 7.30 | 7.50 | 7.49 | 2,425,800 |
Feb 08, 2024 | 7.12 | 7.29 | 7.12 | 7.28 | 7.27 | 1,641,300 |
Feb 07, 2024 | 7.00 | 7.19 | 6.95 | 7.15 | 7.14 | 1,788,400 |
Feb 06, 2024 | 7.10 | 7.14 | 6.98 | 6.99 | 6.98 | 2,426,500 |
Feb 05, 2024 | 7.16 | 7.18 | 7.03 | 7.12 | 7.11 | 2,164,200 |
Feb 02, 2024 | 7.11 | 7.26 | 7.03 | 7.21 | 7.20 | 2,028,700 |
Feb 01, 2024 | 7.07 | 7.19 | 7.02 | 7.17 | 7.16 | 2,001,000 |
Jan 31, 2024 | 7.23 | 7.27 | 7.06 | 7.06 | 7.05 | 2,273,100 |
Jan 30, 2024 | 7.34 | 7.38 | 7.25 | 7.27 | 7.26 | 1,109,800 |
Jan 29, 2024 | 7.26 | 7.38 | 7.24 | 7.36 | 7.35 | 2,125,500 |
Jan 26, 2024 | 7.20 | 7.29 | 7.16 | 7.26 | 7.25 | 1,117,800 |
Jan 25, 2024 | 7.38 | 7.42 | 7.23 | 7.23 | 7.22 | 1,956,000 |
Jan 24, 2024 | 7.29 | 7.48 | 7.23 | 7.28 | 7.27 | 3,375,200 |
Jan 23, 2024 | 7.38 | 7.45 | 7.15 | 7.25 | 7.24 | 5,010,900 |
Jan 22, 2024 | 6.99 | 7.05 | 6.94 | 7.03 | 7.02 | 2,457,300 |
Jan 19, 2024 | 7.07 | 7.09 | 6.87 | 6.95 | 6.94 | 1,915,600 |
Jan 18, 2024 | 6.90 | 7.05 | 6.87 | 7.03 | 7.02 | 2,516,300 |
Jan 17, 2024 | 6.66 | 6.89 | 6.65 | 6.89 | 6.88 | 1,784,900 |
Jan 16, 2024 | 6.80 | 6.80 | 6.63 | 6.75 | 6.74 | 1,801,200 |
Jan 12, 2024 | 6.81 | 6.90 | 6.70 | 6.73 | 6.72 | 1,226,900 |
Jan 11, 2024 | 6.67 | 6.75 | 6.60 | 6.73 | 6.72 | 1,506,100 |
Jan 10, 2024 | 6.63 | 6.72 | 6.59 | 6.70 | 6.69 | 1,483,000 |
Jan 09, 2024 | 6.70 | 6.78 | 6.61 | 6.67 | 6.66 | 2,373,200 |
Jan 08, 2024 | 6.66 | 6.81 | 6.65 | 6.79 | 6.78 | 1,422,900 |
Jan 05, 2024 | 6.59 | 6.75 | 6.58 | 6.67 | 6.66 | 2,072,900 |
Jan 04, 2024 | 6.82 | 6.82 | 6.61 | 6.65 | 6.64 | 1,888,100 |
Jan 03, 2024 | 6.98 | 6.98 | 6.74 | 6.76 | 6.75 | 2,509,600 |
Jan 02, 2024 | 7.17 | 7.20 | 6.90 | 6.98 | 6.97 | 3,515,300 |
Dec 29, 2023 | 6.92 | 7.32 | 6.89 | 7.22 | 7.21 | 7,404,600 |
Dec 28, 2023 | 6.80 | 6.85 | 6.74 | 6.76 | 6.75 | 936,500 |
Dec 27, 2023 | 6.80 | 6.85 | 6.73 | 6.84 | 6.83 | 1,389,500 |
Dec 26, 2023 | 6.71 | 6.80 | 6.70 | 6.79 | 6.78 | 1,358,600 |
Dec 22, 2023 | 6.70 | 6.73 | 6.62 | 6.68 | 6.67 | 1,533,500 |
Dec 21, 2023 | 6.48 | 6.70 | 6.48 | 6.68 | 6.67 | 2,107,900 |
Dec 20, 2023 | 6.57 | 6.78 | 6.45 | 6.46 | 6.45 | 2,669,200 |
Dec 19, 2023 | 6.25 | 6.70 | 6.22 | 6.56 | 6.55 | 4,292,900 |
Dec 18, 2023 | 6.18 | 6.27 | 6.09 | 6.22 | 6.21 | 2,033,900 |
Dec 15, 2023 | 6.32 | 6.38 | 6.15 | 6.15 | 6.14 | 8,247,900 |
Dec 14, 2023 | 6.43 | 6.50 | 6.19 | 6.30 | 6.29 | 3,290,000 |
Dec 13, 2023 | 6.30 | 6.38 | 6.22 | 6.37 | 6.36 | 2,539,100 |
Dec 12, 2023 | 6.40 | 6.44 | 6.26 | 6.30 | 6.29 | 1,535,900 |
Dec 11, 2023 | 6.36 | 6.39 | 6.30 | 6.37 | 6.36 | 1,805,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |