Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 7.60 | 7.63 | 7.47 | 7.62 | 7.62 | 346,020 |
May 17, 2024 | 7.60 | 7.63 | 7.47 | 7.62 | 7.62 | 446,020 |
May 16, 2024 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | 1,114,994 |
May 15, 2024 | 7.74 | 7.76 | 7.60 | 7.60 | 7.60 | 527,006 |
May 14, 2024 | 7.68 | 7.78 | 7.68 | 7.75 | 7.75 | 789,450 |
May 13, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
May 10, 2024 | 7.82 | 7.87 | 7.76 | 7.79 | 7.79 | 724,385 |
May 09, 2024 | 7.76 | 7.87 | 7.75 | 7.87 | 7.87 | 660,245 |
May 08, 2024 | 7.77 | 7.89 | 7.77 | 7.85 | 7.85 | 884,341 |
May 07, 2024 | 7.92 | 7.94 | 7.80 | 7.81 | 7.81 | 1,252,742 |
May 06, 2024 | 7.81 | 7.90 | 7.75 | 7.90 | 7.90 | 1,067,700 |
May 03, 2024 | 7.79 | 7.86 | 7.72 | 7.86 | 7.86 | 881,903 |
May 02, 2024 | 7.78 | 7.82 | 7.69 | 7.74 | 7.74 | 656,866 |
May 01, 2024 | 7.82 | 7.82 | 7.74 | 7.78 | 7.78 | 340,483 |
Apr 30, 2024 | 7.88 | 7.88 | 7.75 | 7.85 | 7.85 | 1,345,473 |
Apr 29, 2024 | 7.80 | 7.89 | 7.75 | 7.85 | 7.85 | 944,552 |
Apr 26, 2024 | 7.85 | 7.90 | 7.72 | 7.75 | 7.75 | 581,791 |
Apr 24, 2024 | 7.75 | 7.91 | 7.73 | 7.87 | 7.87 | 653,124 |
Apr 23, 2024 | 7.95 | 7.99 | 7.75 | 7.79 | 7.79 | 741,910 |
Apr 22, 2024 | 7.85 | 7.97 | 7.83 | 7.97 | 7.97 | 362,250 |
Apr 19, 2024 | 7.95 | 7.99 | 7.71 | 7.85 | 7.85 | 871,807 |
Apr 18, 2024 | 8.00 | 8.02 | 7.91 | 7.99 | 7.99 | 474,671 |
Apr 17, 2024 | 7.95 | 8.19 | 7.95 | 8.03 | 8.03 | 717,713 |
Apr 16, 2024 | 8.13 | 8.13 | 7.95 | 8.01 | 8.01 | 590,291 |
Apr 15, 2024 | 8.00 | 8.12 | 7.95 | 8.09 | 8.09 | 852,239 |
Apr 12, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
Apr 11, 2024 | 8.18 | 8.18 | 8.05 | 8.06 | 8.06 | 1,546,663 |
Apr 10, 2024 | 8.15 | 8.27 | 8.15 | 8.26 | 8.26 | 261,372 |
Apr 09, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
Apr 08, 2024 | 8.20 | 8.29 | 8.06 | 8.11 | 8.11 | 619,207 |
Apr 05, 2024 | 8.30 | 8.32 | 8.20 | 8.26 | 8.26 | 436,275 |
Apr 04, 2024 | 8.25 | 8.40 | 8.22 | 8.36 | 8.36 | 536,349 |
Apr 03, 2024 | 8.30 | 8.34 | 8.25 | 8.33 | 8.33 | 1,127,501 |
Apr 02, 2024 | 8.30 | 8.36 | 8.30 | 8.35 | 8.35 | 774,847 |
Mar 28, 2024 | 8.30 | 8.43 | 8.15 | 8.35 | 8.35 | 2,979,137 |
Mar 27, 2024 | 8.20 | 8.31 | 8.14 | 8.30 | 8.30 | 2,298,937 |
Mar 26, 2024 | 8.20 | 8.34 | 8.12 | 8.20 | 8.20 | 972,470 |
Mar 25, 2024 | 8.25 | 8.31 | 8.10 | 8.25 | 8.25 | 2,143,014 |
Mar 22, 2024 | 8.26 | 8.32 | 8.13 | 8.18 | 8.18 | 713,050 |
Mar 21, 2024 | 8.23 | 8.37 | 8.22 | 8.32 | 8.32 | 848,449 |
Mar 20, 2024 | 8.15 | 8.27 | 8.15 | 8.27 | 8.27 | 1,033,455 |
Mar 19, 2024 | 8.17 | 8.22 | 8.10 | 8.20 | 8.20 | 947,240 |
Mar 19, 2024 | 0.0675 Dividend | |||||
Mar 18, 2024 | 8.18 | 8.24 | 8.13 | 8.16 | 8.09 | 1,384,099 |
Mar 15, 2024 | 8.13 | 8.30 | 8.13 | 8.24 | 8.17 | 3,846,470 |
Mar 14, 2024 | 8.11 | 8.20 | 8.05 | 8.15 | 8.08 | 1,267,144 |
Mar 13, 2024 | 8.29 | 8.29 | 8.10 | 8.16 | 8.09 | 727,158 |
Mar 12, 2024 | 8.19 | 8.26 | 8.16 | 8.26 | 8.19 | 424,336 |
Mar 11, 2024 | 8.15 | 8.19 | 8.10 | 8.16 | 8.09 | 695,532 |
Mar 08, 2024 | 8.10 | 8.18 | 8.06 | 8.18 | 8.11 | 1,938,971 |
Mar 07, 2024 | 8.10 | 8.17 | 8.05 | 8.13 | 8.06 | 405,318 |
Mar 06, 2024 | 8.02 | 8.07 | 8.00 | 8.05 | 7.98 | 1,133,410 |
Mar 05, 2024 | 8.16 | 8.16 | 8.03 | 8.03 | 7.97 | 705,093 |
Mar 04, 2024 | 8.15 | 8.18 | 8.07 | 8.17 | 8.10 | 1,229,964 |
Mar 01, 2024 | 8.09 | 8.13 | 8.06 | 8.13 | 8.06 | 976,499 |
Feb 29, 2024 | 8.10 | 8.18 | 8.07 | 8.10 | 8.03 | 5,879,717 |
Feb 28, 2024 | 8.11 | 8.20 | 8.06 | 8.17 | 8.10 | 941,724 |
Feb 27, 2024 | 8.10 | 8.20 | 8.05 | 8.12 | 8.05 | 618,234 |
Feb 26, 2024 | 8.07 | 8.16 | 8.06 | 8.16 | 8.10 | 957,355 |
Feb 23, 2024 | 8.20 | 8.20 | 8.05 | 8.13 | 8.06 | 1,095,669 |
Feb 22, 2024 | 8.11 | 8.20 | 8.09 | 8.15 | 8.08 | 2,030,910 |
Feb 21, 2024 | 8.02 | 8.07 | 7.97 | 8.05 | 7.98 | 1,553,331 |
Feb 20, 2024 | 8.09 | 8.14 | 8.03 | 8.05 | 7.98 | 847,840 |
Feb 19, 2024 | 8.20 | 8.20 | 8.10 | 8.15 | 8.08 | 395,133 |
Feb 16, 2024 | 8.13 | 8.20 | 8.12 | 8.15 | 8.08 | 1,263,682 |
Feb 15, 2024 | 8.15 | 8.19 | 8.10 | 8.16 | 8.09 | 1,681,343 |
Feb 14, 2024 | 8.20 | 8.20 | 8.00 | 8.15 | 8.08 | 1,010,852 |
Feb 13, 2024 | 8.26 | 8.29 | 8.01 | 8.18 | 8.11 | 1,650,309 |
Feb 12, 2024 | 8.35 | 8.43 | 8.28 | 8.30 | 8.23 | 630,921 |
Feb 09, 2024 | 8.41 | 8.44 | 8.35 | 8.38 | 8.31 | 751,136 |
Feb 08, 2024 | 8.47 | 8.55 | 8.41 | 8.43 | 8.36 | 908,857 |
Feb 07, 2024 | 8.46 | 8.59 | 8.43 | 8.50 | 8.43 | 1,843,491 |
Feb 05, 2024 | 8.50 | 8.60 | 8.45 | 8.53 | 8.46 | 961,757 |
Feb 02, 2024 | 8.48 | 8.58 | 8.48 | 8.52 | 8.45 | 538,490 |
Feb 01, 2024 | 8.48 | 8.54 | 8.40 | 8.54 | 8.47 | 802,758 |
Jan 31, 2024 | 8.45 | 8.46 | 8.40 | 8.44 | 8.37 | 3,012,138 |
Jan 30, 2024 | 8.53 | 8.60 | 8.41 | 8.45 | 8.38 | 3,170,632 |
Jan 29, 2024 | 8.47 | 8.59 | 8.47 | 8.59 | 8.52 | 498,282 |
Jan 26, 2024 | 8.53 | 8.53 | 8.45 | 8.47 | 8.39 | 739,021 |
Jan 25, 2024 | 8.52 | 8.58 | 8.46 | 8.52 | 8.45 | 946,751 |
Jan 24, 2024 | 8.52 | 8.60 | 8.48 | 8.58 | 8.51 | 558,617 |
Jan 23, 2024 | 8.56 | 8.58 | 8.46 | 8.58 | 8.51 | 846,874 |
Jan 22, 2024 | 8.53 | 8.60 | 8.48 | 8.58 | 8.51 | 473,994 |
Jan 19, 2024 | 8.55 | 8.59 | 8.48 | 8.53 | 8.46 | 570,162 |
Jan 18, 2024 | 8.60 | 8.60 | 8.44 | 8.48 | 8.41 | 1,414,715 |
Jan 17, 2024 | 8.57 | 8.64 | 8.51 | 8.63 | 8.56 | 1,158,005 |
Jan 16, 2024 | 8.56 | 8.60 | 8.52 | 8.56 | 8.49 | 330,702 |
Jan 15, 2024 | 8.69 | 8.69 | 8.58 | 8.61 | 8.54 | 61,002 |
Jan 12, 2024 | 8.68 | 8.78 | 8.66 | 8.69 | 8.62 | 458,271 |
Jan 11, 2024 | 8.60 | 8.75 | 8.52 | 8.75 | 8.68 | 468,549 |
Jan 10, 2024 | 8.52 | 8.61 | 8.40 | 8.57 | 8.50 | 375,905 |
Jan 09, 2024 | 8.35 | 8.59 | 8.32 | 8.59 | 8.52 | 680,956 |
Jan 08, 2024 | 8.39 | 8.40 | 8.35 | 8.39 | 8.32 | 362,446 |
Jan 05, 2024 | 8.43 | 8.48 | 8.35 | 8.40 | 8.33 | 551,432 |
Jan 04, 2024 | 8.50 | 8.55 | 8.35 | 8.40 | 8.33 | 846,241 |
Jan 03, 2024 | 8.71 | 8.80 | 8.56 | 8.56 | 8.49 | 951,077 |
Dec 29, 2023 | 8.80 | 8.80 | 8.75 | 8.80 | 8.73 | 828,347 |
Dec 28, 2023 | 8.52 | 8.80 | 8.52 | 8.79 | 8.72 | 604,763 |
Dec 27, 2023 | 8.45 | 8.61 | 8.43 | 8.59 | 8.52 | 662,207 |
Dec 22, 2023 | 8.52 | 8.59 | 8.51 | 8.52 | 8.45 | 281,218 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |