Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 8.39 | 8.40 | 8.29 | 8.30 | 8.30 | 11,740,715 |
May 02, 2024 | 8.28 | 8.44 | 8.27 | 8.32 | 8.32 | 9,937,600 |
May 01, 2024 | 8.37 | 8.41 | 8.27 | 8.35 | 8.35 | 3,540,000 |
Apr 30, 2024 | 8.56 | 8.64 | 8.48 | 8.53 | 8.53 | 6,439,000 |
Apr 29, 2024 | 8.45 | 8.48 | 8.41 | 8.47 | 8.47 | 2,489,900 |
Apr 26, 2024 | 8.38 | 8.48 | 8.38 | 8.45 | 8.45 | 2,892,700 |
Apr 25, 2024 | 8.32 | 8.42 | 8.31 | 8.40 | 8.40 | 2,270,300 |
Apr 24, 2024 | 8.41 | 8.42 | 8.31 | 8.35 | 8.35 | 5,161,300 |
Apr 23, 2024 | 8.37 | 8.44 | 8.36 | 8.41 | 8.41 | 3,076,000 |
Apr 22, 2024 | 8.22 | 8.36 | 8.20 | 8.36 | 8.36 | 3,991,300 |
Apr 19, 2024 | 8.16 | 8.22 | 8.15 | 8.22 | 8.22 | 3,463,300 |
Apr 18, 2024 | 8.09 | 8.14 | 8.06 | 8.13 | 8.13 | 4,769,900 |
Apr 17, 2024 | 8.08 | 8.12 | 8.04 | 8.11 | 8.11 | 3,621,100 |
Apr 16, 2024 | 8.07 | 8.15 | 8.06 | 8.10 | 8.10 | 5,209,800 |
Apr 15, 2024 | 8.14 | 8.17 | 8.03 | 8.06 | 8.06 | 4,762,500 |
Apr 12, 2024 | 8.14 | 8.17 | 7.99 | 8.01 | 8.01 | 7,843,900 |
Apr 11, 2024 | 8.19 | 8.22 | 8.15 | 8.17 | 8.17 | 7,065,300 |
Apr 10, 2024 | 8.19 | 8.23 | 8.14 | 8.17 | 8.17 | 4,070,500 |
Apr 09, 2024 | 8.28 | 8.30 | 8.22 | 8.29 | 8.29 | 4,365,200 |
Apr 08, 2024 | 8.27 | 8.29 | 8.21 | 8.22 | 8.22 | 5,329,300 |
Apr 05, 2024 | 8.26 | 8.35 | 8.23 | 8.29 | 8.29 | 6,191,700 |
Apr 04, 2024 | 8.30 | 8.36 | 8.22 | 8.23 | 8.23 | 4,000,600 |
Apr 03, 2024 | 8.25 | 8.27 | 8.16 | 8.24 | 8.24 | 5,156,600 |
Apr 02, 2024 | 8.32 | 8.35 | 8.21 | 8.28 | 8.28 | 8,558,200 |
Apr 01, 2024 | 8.46 | 8.48 | 8.32 | 8.34 | 8.34 | 5,890,200 |
Mar 28, 2024 | 8.53 | 8.59 | 8.49 | 8.49 | 8.49 | 4,383,800 |
Mar 27, 2024 | 8.39 | 8.53 | 8.39 | 8.53 | 8.53 | 5,450,600 |
Mar 26, 2024 | 8.41 | 8.43 | 8.34 | 8.41 | 8.41 | 6,488,200 |
Mar 25, 2024 | 8.43 | 8.51 | 8.41 | 8.43 | 8.43 | 6,385,300 |
Mar 22, 2024 | 8.38 | 8.42 | 8.34 | 8.38 | 8.38 | 8,750,100 |
Mar 21, 2024 | 8.35 | 8.49 | 8.31 | 8.33 | 8.33 | 13,052,600 |
Mar 20, 2024 | 8.27 | 8.30 | 8.19 | 8.24 | 8.24 | 10,002,700 |
Mar 19, 2024 | 8.10 | 8.42 | 8.09 | 8.38 | 8.38 | 54,353,100 |
Mar 18, 2024 | 8.19 | 8.20 | 7.89 | 8.12 | 8.12 | 16,383,900 |
Mar 15, 2024 | 8.31 | 8.38 | 8.24 | 8.31 | 8.31 | 4,910,100 |
Mar 14, 2024 | 8.51 | 8.52 | 8.22 | 8.23 | 8.23 | 8,901,400 |
Mar 14, 2024 | 0.106 Dividend | |||||
Mar 13, 2024 | 8.58 | 8.62 | 8.55 | 8.59 | 8.48 | 2,521,300 |
Mar 12, 2024 | 8.63 | 8.69 | 8.59 | 8.66 | 8.55 | 2,765,600 |
Mar 11, 2024 | 8.53 | 8.62 | 8.52 | 8.56 | 8.45 | 5,175,500 |
Mar 08, 2024 | 8.55 | 8.65 | 8.53 | 8.63 | 8.52 | 6,706,600 |
Mar 07, 2024 | 8.36 | 8.55 | 8.36 | 8.55 | 8.44 | 9,412,600 |
Mar 06, 2024 | 8.31 | 8.35 | 8.28 | 8.33 | 8.23 | 4,290,500 |
Mar 05, 2024 | 8.36 | 8.39 | 8.31 | 8.33 | 8.23 | 2,836,500 |
Mar 04, 2024 | 8.33 | 8.36 | 8.28 | 8.31 | 8.21 | 2,050,900 |
Mar 01, 2024 | 8.43 | 8.47 | 8.29 | 8.45 | 8.35 | 4,938,400 |
Feb 29, 2024 | 8.50 | 8.66 | 8.48 | 8.56 | 8.45 | 7,606,100 |
Feb 28, 2024 | 8.00 | 8.07 | 7.97 | 8.06 | 7.96 | 5,932,100 |
Feb 27, 2024 | 8.21 | 8.26 | 8.17 | 8.24 | 8.14 | 3,112,000 |
Feb 26, 2024 | 8.39 | 8.39 | 8.27 | 8.27 | 8.17 | 2,186,100 |
Feb 23, 2024 | 8.41 | 8.43 | 8.36 | 8.41 | 8.31 | 2,362,400 |
Feb 22, 2024 | 8.31 | 8.37 | 8.30 | 8.34 | 8.24 | 1,818,200 |
Feb 21, 2024 | 8.28 | 8.33 | 8.24 | 8.33 | 8.23 | 2,830,900 |
Feb 20, 2024 | 8.28 | 8.35 | 8.26 | 8.28 | 8.18 | 3,513,800 |
Feb 16, 2024 | 8.23 | 8.24 | 8.18 | 8.22 | 8.12 | 3,465,200 |
Feb 15, 2024 | 8.14 | 8.22 | 8.13 | 8.19 | 8.09 | 5,736,700 |
Feb 14, 2024 | 8.06 | 8.07 | 8.01 | 8.06 | 7.96 | 3,130,700 |
Feb 13, 2024 | 8.12 | 8.14 | 8.05 | 8.06 | 7.96 | 3,341,800 |
Feb 12, 2024 | 8.18 | 8.22 | 8.14 | 8.16 | 8.06 | 2,213,400 |
Feb 09, 2024 | 8.20 | 8.22 | 8.13 | 8.13 | 8.03 | 3,567,800 |
Feb 08, 2024 | 8.32 | 8.34 | 8.25 | 8.27 | 8.17 | 2,454,900 |
Feb 07, 2024 | 8.38 | 8.43 | 8.35 | 8.37 | 8.27 | 4,225,400 |
Feb 06, 2024 | 8.35 | 8.42 | 8.32 | 8.38 | 8.28 | 3,591,800 |
Feb 05, 2024 | 8.35 | 8.37 | 8.32 | 8.35 | 8.25 | 2,593,300 |
Feb 02, 2024 | 8.36 | 8.36 | 8.29 | 8.31 | 8.21 | 1,991,600 |
Feb 01, 2024 | 8.28 | 8.40 | 8.26 | 8.40 | 8.30 | 3,716,500 |
Jan 31, 2024 | 8.33 | 8.36 | 8.18 | 8.20 | 8.10 | 3,140,600 |
Jan 30, 2024 | 8.27 | 8.29 | 8.19 | 8.23 | 8.13 | 3,482,400 |
Jan 29, 2024 | 8.20 | 8.28 | 8.17 | 8.28 | 8.18 | 3,004,400 |
Jan 26, 2024 | 8.15 | 8.19 | 8.14 | 8.17 | 8.07 | 2,764,400 |
Jan 25, 2024 | 8.12 | 8.13 | 8.02 | 8.08 | 7.98 | 4,267,100 |
Jan 24, 2024 | 8.20 | 8.21 | 8.01 | 8.02 | 7.92 | 7,395,600 |
Jan 23, 2024 | 8.20 | 8.32 | 8.19 | 8.29 | 8.19 | 5,060,900 |
Jan 22, 2024 | 8.37 | 8.44 | 8.32 | 8.41 | 8.31 | 5,798,000 |
Jan 19, 2024 | 8.41 | 8.49 | 8.37 | 8.49 | 8.39 | 3,848,400 |
Jan 18, 2024 | 8.36 | 8.41 | 8.33 | 8.36 | 8.26 | 5,355,700 |
Jan 17, 2024 | 8.35 | 8.48 | 8.33 | 8.47 | 8.37 | 6,973,500 |
Jan 16, 2024 | 8.56 | 8.57 | 8.34 | 8.49 | 8.39 | 11,297,300 |
Jan 12, 2024 | 8.69 | 8.71 | 8.63 | 8.64 | 8.53 | 2,498,100 |
Jan 11, 2024 | 8.67 | 8.68 | 8.58 | 8.67 | 8.56 | 2,385,300 |
Jan 10, 2024 | 8.62 | 8.68 | 8.61 | 8.67 | 8.56 | 2,680,200 |
Jan 09, 2024 | 8.60 | 8.67 | 8.59 | 8.65 | 8.54 | 3,235,900 |
Jan 08, 2024 | 8.49 | 8.66 | 8.49 | 8.66 | 8.55 | 3,313,300 |
Jan 05, 2024 | 8.41 | 8.48 | 8.38 | 8.45 | 8.35 | 2,300,200 |
Jan 04, 2024 | 8.35 | 8.43 | 8.33 | 8.38 | 8.28 | 2,703,300 |
Jan 03, 2024 | 8.30 | 8.37 | 8.27 | 8.34 | 8.24 | 3,674,400 |
Jan 02, 2024 | 8.15 | 8.27 | 8.15 | 8.23 | 8.13 | 4,713,300 |
Dec 29, 2023 | 8.26 | 8.27 | 8.22 | 8.23 | 8.13 | 2,446,400 |
Dec 28, 2023 | 8.27 | 8.31 | 8.25 | 8.28 | 8.18 | 2,562,500 |
Dec 27, 2023 | 8.19 | 8.29 | 8.19 | 8.28 | 8.18 | 3,319,900 |
Dec 26, 2023 | 8.11 | 8.20 | 8.09 | 8.20 | 8.10 | 2,790,100 |
Dec 22, 2023 | 8.17 | 8.18 | 8.09 | 8.15 | 8.05 | 3,387,700 |
Dec 21, 2023 | 8.19 | 8.22 | 8.10 | 8.19 | 8.09 | 4,871,200 |
Dec 20, 2023 | 8.18 | 8.21 | 8.08 | 8.09 | 7.99 | 4,907,800 |
Dec 19, 2023 | 8.18 | 8.21 | 8.11 | 8.17 | 8.07 | 4,685,100 |
Dec 18, 2023 | 8.07 | 8.15 | 8.05 | 8.12 | 8.02 | 5,457,700 |
Dec 15, 2023 | 8.15 | 8.16 | 7.98 | 7.99 | 7.89 | 8,997,800 |
Dec 14, 2023 | 8.22 | 8.24 | 8.14 | 8.16 | 8.06 | 5,473,000 |
Dec 13, 2023 | 8.21 | 8.23 | 8.09 | 8.21 | 8.11 | 8,409,300 |
Dec 12, 2023 | 8.27 | 8.29 | 8.23 | 8.25 | 8.15 | 4,585,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |