Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 8.10 | 8.20 | 8.05 | 8.20 | 8.20 | 5,740,246 |
May 21, 2024 | 8.20 | 8.20 | 8.05 | 8.10 | 8.10 | 5,244,700 |
May 20, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
May 17, 2024 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 14,443,400 |
May 16, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
May 15, 2024 | 8.25 | 8.25 | 7.80 | 8.00 | 8.00 | 28,885,000 |
May 14, 2024 | 8.15 | 8.35 | 8.15 | 8.25 | 8.25 | 7,138,400 |
May 13, 2024 | 8.10 | 8.30 | 8.05 | 8.15 | 8.15 | 7,460,600 |
May 10, 2024 | 8.15 | 8.25 | 8.05 | 8.10 | 8.10 | 8,041,700 |
May 09, 2024 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | 7,538,500 |
May 08, 2024 | 8.40 | 8.40 | 8.25 | 8.35 | 8.35 | 4,985,400 |
May 07, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
May 03, 2024 | 8.30 | 8.35 | 8.25 | 8.25 | 8.25 | 3,203,100 |
May 02, 2024 | 8.35 | 8.35 | 8.05 | 8.20 | 8.20 | 11,019,100 |
Apr 30, 2024 | 8.45 | 8.50 | 8.35 | 8.35 | 8.35 | 5,235,900 |
Apr 29, 2024 | 8.40 | 8.50 | 8.35 | 8.40 | 8.40 | 1,817,000 |
Apr 26, 2024 | 8.45 | 8.50 | 8.35 | 8.45 | 8.45 | 2,109,600 |
Apr 25, 2024 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 2,862,200 |
Apr 24, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
Apr 23, 2024 | 8.40 | 8.50 | 8.30 | 8.45 | 8.45 | 2,906,100 |
Apr 22, 2024 | 8.15 | 8.50 | 8.10 | 8.40 | 8.40 | 6,018,800 |
Apr 19, 2024 | 8.20 | 8.20 | 8.00 | 8.05 | 8.05 | 5,045,300 |
Apr 18, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
Apr 17, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
Apr 11, 2024 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | 4,814,100 |
Apr 10, 2024 | 8.45 | 8.75 | 8.45 | 8.70 | 8.70 | 10,063,600 |
Apr 09, 2024 | 8.30 | 8.45 | 8.25 | 8.40 | 8.40 | 4,585,800 |
Apr 05, 2024 | 8.40 | 8.45 | 8.30 | 8.30 | 8.30 | 5,333,200 |
Apr 04, 2024 | 8.45 | 8.45 | 8.40 | 8.45 | 8.45 | 887,800 |
Apr 03, 2024 | 8.45 | 8.45 | 8.30 | 8.40 | 8.40 | 6,103,100 |
Apr 02, 2024 | 8.50 | 8.55 | 8.30 | 8.55 | 8.55 | 11,610,600 |
Apr 01, 2024 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | 7,518,000 |
Mar 29, 2024 | 8.65 | 8.65 | 8.55 | 8.65 | 8.65 | 2,963,600 |
Mar 28, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
Mar 27, 2024 | 8.70 | 8.75 | 8.55 | 8.60 | 8.60 | 4,932,300 |
Mar 26, 2024 | 8.55 | 8.65 | 8.50 | 8.65 | 8.65 | 4,560,800 |
Mar 25, 2024 | 8.60 | 8.70 | 8.45 | 8.55 | 8.55 | 13,850,100 |
Mar 22, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Mar 21, 2024 | 8.45 | 8.55 | 8.40 | 8.50 | 8.50 | 3,457,100 |
Mar 20, 2024 | 8.45 | 8.50 | 8.40 | 8.40 | 8.40 | 4,961,200 |
Mar 19, 2024 | 8.25 | 8.50 | 8.25 | 8.45 | 8.45 | 10,159,800 |
Mar 18, 2024 | 8.50 | 8.55 | 8.00 | 8.30 | 8.30 | 34,016,000 |
Mar 15, 2024 | 8.55 | 8.65 | 8.45 | 8.45 | 8.45 | 6,921,400 |
Mar 14, 2024 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | 5,009,800 |
Mar 13, 2024 | 8.65 | 8.70 | 8.50 | 8.50 | 8.50 | 12,534,000 |
Mar 12, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
Mar 11, 2024 | 8.80 | 8.85 | 8.75 | 8.75 | 8.75 | 4,173,600 |
Mar 08, 2024 | 8.85 | 8.95 | 8.75 | 8.80 | 8.80 | 6,754,900 |
Mar 07, 2024 | 8.85 | 8.85 | 8.70 | 8.85 | 8.85 | 4,656,800 |
Mar 06, 2024 | 8.75 | 8.90 | 8.75 | 8.80 | 8.80 | 3,727,300 |
Mar 05, 2024 | 8.85 | 8.85 | 8.70 | 8.75 | 8.75 | 7,799,600 |
Mar 04, 2024 | 8.90 | 9.00 | 8.85 | 8.85 | 8.85 | 3,419,400 |
Mar 01, 2024 | 8.80 | 8.95 | 8.75 | 8.90 | 8.90 | 6,926,200 |
Feb 29, 2024 | 8.95 | 8.95 | 8.70 | 8.75 | 8.75 | 20,365,000 |
Feb 28, 2024 | 8.95 | 9.00 | 8.80 | 9.00 | 9.00 | 18,210,500 |
Feb 27, 2024 | 8.90 | 9.20 | 8.90 | 9.15 | 9.15 | 17,825,900 |
Feb 23, 2024 | 8.90 | 9.00 | 8.85 | 8.90 | 8.90 | 2,364,900 |
Feb 22, 2024 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | 4,998,800 |
Feb 21, 2024 | 8.80 | 8.90 | 8.75 | 8.85 | 8.85 | 3,754,600 |
Feb 20, 2024 | 8.70 | 8.80 | 8.60 | 8.75 | 8.75 | 8,840,000 |
Feb 19, 2024 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | 8,877,200 |
Feb 16, 2024 | 8.90 | 8.95 | 8.85 | 8.85 | 8.85 | 4,046,500 |
Feb 15, 2024 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | 1,391,200 |
Feb 14, 2024 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | 9,445,000 |
Feb 13, 2024 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 4,054,500 |
Feb 12, 2024 | 8.95 | 9.10 | 8.95 | 9.05 | 9.05 | 11,027,200 |
Feb 09, 2024 | 8.90 | 8.95 | 8.85 | 8.90 | 8.90 | 5,606,400 |
Feb 08, 2024 | 9.00 | 9.05 | 8.85 | 8.90 | 8.90 | 3,918,100 |
Feb 07, 2024 | 8.90 | 9.10 | 8.85 | 9.00 | 9.00 | 9,808,200 |
Feb 06, 2024 | 8.75 | 9.00 | 8.75 | 8.90 | 8.90 | 10,192,000 |
Feb 05, 2024 | 8.75 | 8.90 | 8.70 | 8.70 | 8.70 | 7,353,800 |
Feb 02, 2024 | 8.65 | 8.85 | 8.50 | 8.75 | 8.75 | 12,256,600 |
Feb 01, 2024 | 8.80 | 8.80 | 8.60 | 8.65 | 8.65 | 6,142,400 |
Jan 31, 2024 | 8.75 | 8.90 | 8.65 | 8.80 | 8.80 | 8,770,500 |
Jan 30, 2024 | 8.95 | 9.00 | 8.80 | 8.80 | 8.80 | 14,607,500 |
Jan 29, 2024 | 8.75 | 9.00 | 8.70 | 9.00 | 9.00 | 6,192,700 |
Jan 26, 2024 | 8.65 | 8.75 | 8.55 | 8.70 | 8.70 | 8,964,600 |
Jan 25, 2024 | 8.70 | 8.75 | 8.60 | 8.65 | 8.65 | 3,066,400 |
Jan 24, 2024 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | 5,143,700 |
Jan 23, 2024 | 8.85 | 8.90 | 8.55 | 8.65 | 8.65 | 10,413,400 |
Jan 22, 2024 | 8.70 | 8.90 | 8.65 | 8.85 | 8.85 | 10,165,800 |
Jan 19, 2024 | 8.65 | 8.75 | 8.60 | 8.70 | 8.70 | 24,735,500 |
Jan 18, 2024 | 8.70 | 8.75 | 8.55 | 8.60 | 8.60 | 9,804,100 |
Jan 17, 2024 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | 7,411,200 |
Jan 16, 2024 | 8.70 | 8.75 | 8.60 | 8.70 | 8.70 | 5,687,700 |
Jan 15, 2024 | 8.75 | 8.85 | 8.70 | 8.75 | 8.75 | 12,079,300 |
Jan 12, 2024 | 8.60 | 8.75 | 8.60 | 8.70 | 8.70 | 4,622,200 |
Jan 11, 2024 | 8.70 | 8.75 | 8.60 | 8.65 | 8.65 | 9,996,700 |
Jan 10, 2024 | 8.85 | 8.85 | 8.55 | 8.65 | 8.65 | 12,171,600 |
Jan 09, 2024 | 8.70 | 8.85 | 8.70 | 8.80 | 8.80 | 11,403,000 |
Jan 08, 2024 | 8.80 | 8.80 | 8.60 | 8.65 | 8.65 | 7,478,600 |
Jan 05, 2024 | 8.80 | 8.85 | 8.70 | 8.80 | 8.80 | 14,095,600 |
Jan 04, 2024 | 9.05 | 9.05 | 8.80 | 8.85 | 8.85 | 24,119,000 |
Jan 03, 2024 | 8.95 | 9.05 | 8.85 | 8.95 | 8.95 | 25,717,900 |
Dec 28, 2023 | 8.70 | 8.90 | 8.70 | 8.85 | 8.85 | 6,030,500 |
Dec 27, 2023 | 8.65 | 8.75 | 8.60 | 8.70 | 8.70 | 10,329,500 |
Dec 27, 2023 | 0.0748 Dividend | |||||
Dec 26, 2023 | 8.75 | 8.75 | 8.60 | 8.75 | 8.68 | 10,729,900 |
Dec 25, 2023 | 8.80 | 8.80 | 8.70 | 8.70 | 8.63 | 8,317,200 |
Dec 22, 2023 | 8.85 | 8.85 | 8.75 | 8.80 | 8.72 | 15,786,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |