Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 8.22 | 8.22 | 8.10 | 8.20 | 8.20 | 1,967 |
Jul 04, 2024 | 8.27 | 8.42 | 8.19 | 8.32 | 8.32 | 2,009 |
Jul 03, 2024 | 8.57 | 8.57 | 8.37 | 8.37 | 8.37 | 3,461 |
Jul 02, 2024 | 8.50 | 8.55 | 8.20 | 8.55 | 8.55 | 2,664 |
Jul 01, 2024 | 8.13 | 8.43 | 8.13 | 8.43 | 8.43 | 5,788 |
Jun 28, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
Jun 27, 2024 | 8.38 | 8.38 | 7.96 | 7.96 | 7.96 | 7,988 |
Jun 26, 2024 | 8.33 | 8.34 | 8.25 | 8.34 | 8.34 | 5,183 |
Jun 25, 2024 | 8.60 | 8.60 | 8.24 | 8.25 | 8.25 | 505 |
Jun 24, 2024 | 8.00 | 8.60 | 8.00 | 8.60 | 8.60 | 3,377 |
Jun 21, 2024 | 8.23 | 8.34 | 7.96 | 7.96 | 7.96 | 6,427 |
Jun 20, 2024 | 8.36 | 8.44 | 8.20 | 8.20 | 8.20 | 450 |
Jun 19, 2024 | 8.53 | 8.53 | 8.21 | 8.22 | 8.22 | 6,459 |
Jun 18, 2024 | 8.45 | 8.53 | 8.45 | 8.53 | 8.53 | 82 |
Jun 17, 2024 | 8.90 | 8.90 | 8.22 | 8.22 | 8.22 | 4,079 |
Jun 14, 2024 | 8.90 | 8.90 | 8.60 | 8.84 | 8.84 | 21,773 |
Jun 13, 2024 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 1,095 |
Jun 12, 2024 | 8.51 | 8.54 | 8.39 | 8.50 | 8.50 | 13,683 |
Jun 11, 2024 | 8.60 | 8.85 | 8.47 | 8.85 | 8.85 | 2,815 |
Jun 07, 2024 | 8.60 | 8.79 | 8.59 | 8.60 | 8.60 | 8,977 |
Jun 06, 2024 | 8.54 | 8.89 | 8.43 | 8.81 | 8.81 | 5,276 |
Jun 05, 2024 | 8.54 | 8.55 | 8.46 | 8.55 | 8.55 | 751 |
Jun 04, 2024 | 8.54 | 8.54 | 8.48 | 8.52 | 8.52 | 1,623 |
Jun 03, 2024 | 8.56 | 8.65 | 8.52 | 8.53 | 8.53 | 894 |
May 31, 2024 | 8.44 | 8.73 | 8.44 | 8.48 | 8.48 | 994 |
May 30, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 6,881 |
May 29, 2024 | 8.26 | 8.44 | 8.20 | 8.26 | 8.26 | 11,023 |
May 28, 2024 | 8.83 | 8.83 | 8.21 | 8.24 | 8.24 | 8,630 |
May 27, 2024 | 8.23 | 8.80 | 8.15 | 8.80 | 8.80 | 6,162 |
May 24, 2024 | 8.05 | 8.25 | 8.05 | 8.23 | 8.23 | 1,060 |
May 23, 2024 | 8.14 | 8.30 | 8.14 | 8.20 | 8.20 | 2,114 |
May 22, 2024 | 8.10 | 8.18 | 8.08 | 8.18 | 8.18 | 3,553 |
May 21, 2024 | 8.18 | 8.18 | 8.02 | 8.10 | 8.10 | 919 |
May 20, 2024 | 8.18 | 8.18 | 8.04 | 8.16 | 8.16 | 6,463 |
May 17, 2024 | 8.30 | 8.30 | 8.15 | 8.16 | 8.16 | 1,797 |
May 16, 2024 | 8.10 | 8.49 | 8.10 | 8.49 | 8.49 | 2,655 |
May 15, 2024 | 8.10 | 8.10 | 7.94 | 8.00 | 8.00 | 321 |
May 14, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 87 |
May 13, 2024 | 8.09 | 8.11 | 7.95 | 7.99 | 7.99 | 2,418 |
May 10, 2024 | 7.98 | 8.05 | 7.87 | 8.05 | 8.05 | 2,175 |
May 09, 2024 | 7.95 | 8.00 | 7.95 | 7.98 | 7.98 | 7,360 |
May 08, 2024 | 7.75 | 7.89 | 7.65 | 7.65 | 7.65 | 1,704 |
May 07, 2024 | 7.94 | 7.94 | 7.60 | 7.60 | 7.60 | 3,910 |
May 06, 2024 | 7.94 | 7.94 | 7.93 | 7.93 | 7.93 | 4 |
May 03, 2024 | 7.83 | 7.95 | 7.83 | 7.95 | 7.95 | 16 |
May 02, 2024 | 7.94 | 7.94 | 7.90 | 7.90 | 7.90 | 86 |
May 01, 2024 | 7.93 | 7.93 | 7.67 | 7.67 | 7.67 | 21 |
Apr 30, 2024 | 7.82 | 7.93 | 7.77 | 7.93 | 7.93 | 1,431 |
Apr 29, 2024 | 7.70 | 7.80 | 7.68 | 7.80 | 7.80 | 1,968 |
Apr 26, 2024 | 7.88 | 7.88 | 7.63 | 7.63 | 7.63 | 1,044 |
Apr 24, 2024 | 7.88 | 7.88 | 7.84 | 7.88 | 7.88 | 223 |
Apr 23, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1 |
Apr 22, 2024 | 7.77 | 7.88 | 7.77 | 7.85 | 7.85 | 725 |
Apr 19, 2024 | 7.82 | 7.82 | 7.77 | 7.77 | 7.77 | 298 |
Apr 18, 2024 | 7.83 | 7.83 | 7.48 | 7.82 | 7.82 | 5,818 |
Apr 17, 2024 | 7.78 | 7.80 | 7.67 | 7.80 | 7.80 | 1,138 |
Apr 16, 2024 | 7.41 | 7.78 | 7.41 | 7.78 | 7.78 | 363 |
Apr 15, 2024 | 7.78 | 7.78 | 7.41 | 7.41 | 7.41 | 366 |
Apr 12, 2024 | 7.59 | 7.71 | 7.59 | 7.71 | 7.71 | 1,128 |
Apr 11, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 26 |
Apr 10, 2024 | 7.58 | 7.58 | 7.40 | 7.40 | 7.40 | 494 |
Apr 09, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 2 |
Apr 08, 2024 | 7.70 | 7.77 | 7.60 | 7.60 | 7.60 | 16,742 |
Apr 05, 2024 | 7.62 | 7.96 | 7.62 | 7.64 | 7.64 | 143 |
Apr 04, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
Apr 03, 2024 | 7.41 | 7.65 | 7.41 | 7.43 | 7.43 | 201 |
Apr 02, 2024 | 7.80 | 7.88 | 7.60 | 7.73 | 7.73 | 7,843 |
Mar 28, 2024 | 7.68 | 7.96 | 7.68 | 7.72 | 7.72 | 5,817 |
Mar 27, 2024 | 7.64 | 7.68 | 7.64 | 7.67 | 7.67 | 501 |
Mar 26, 2024 | 7.58 | 7.63 | 7.56 | 7.56 | 7.56 | 165 |
Mar 25, 2024 | 7.61 | 7.71 | 7.59 | 7.59 | 7.59 | 4,036 |
Mar 22, 2024 | 7.70 | 7.82 | 7.47 | 7.47 | 7.47 | 2,934 |
Mar 21, 2024 | 7.80 | 7.80 | 7.50 | 7.66 | 7.66 | 2,453 |
Mar 20, 2024 | 7.72 | 7.80 | 7.60 | 7.80 | 7.80 | 4,558 |
Mar 19, 2024 | 7.60 | 7.80 | 7.42 | 7.65 | 7.65 | 845 |
Mar 18, 2024 | 7.68 | 7.68 | 7.49 | 7.60 | 7.60 | 716 |
Mar 15, 2024 | 7.71 | 7.78 | 7.66 | 7.68 | 7.68 | 534 |
Mar 14, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
Mar 13, 2024 | 7.58 | 7.64 | 7.40 | 7.40 | 7.40 | 2,260 |
Mar 12, 2024 | 7.60 | 7.69 | 7.40 | 7.40 | 7.40 | 4,646 |
Mar 11, 2024 | 7.65 | 7.68 | 7.59 | 7.68 | 7.68 | 670 |
Mar 08, 2024 | 7.69 | 7.69 | 7.43 | 7.59 | 7.59 | 635 |
Mar 07, 2024 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | 466 |
Mar 06, 2024 | 7.80 | 7.80 | 7.60 | 7.80 | 7.80 | 1,042 |
Mar 05, 2024 | 7.67 | 7.74 | 7.67 | 7.74 | 7.74 | 4,434 |
Mar 04, 2024 | 7.59 | 7.60 | 7.54 | 7.60 | 7.60 | 29,289 |
Mar 01, 2024 | 7.49 | 7.60 | 7.49 | 7.60 | 7.60 | 1,274 |
Feb 29, 2024 | 7.67 | 7.67 | 7.32 | 7.40 | 7.40 | 230 |
Feb 28, 2024 | 7.56 | 7.67 | 7.47 | 7.67 | 7.67 | 5,641 |
Feb 27, 2024 | 7.71 | 7.71 | 7.69 | 7.69 | 7.69 | 65 |
Feb 26, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 4 |
Feb 26, 2024 | 0.1281 Dividend | |||||
Feb 23, 2024 | 7.84 | 7.84 | 7.71 | 7.72 | 7.59 | 3,586 |
Feb 22, 2024 | 7.66 | 7.84 | 7.66 | 7.84 | 7.71 | 1,950 |
Feb 21, 2024 | 7.43 | 7.60 | 7.43 | 7.60 | 7.47 | 362 |
Feb 20, 2024 | 7.68 | 7.68 | 7.42 | 7.42 | 7.30 | 1,310 |
Feb 19, 2024 | 7.73 | 7.73 | 7.72 | 7.72 | 7.59 | 2,350 |
Feb 16, 2024 | 7.59 | 7.73 | 7.56 | 7.73 | 7.60 | 2,245 |
Feb 15, 2024 | 7.55 | 7.58 | 7.55 | 7.58 | 7.45 | 186 |
Feb 14, 2024 | 7.65 | 7.65 | 7.57 | 7.57 | 7.44 | 394 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |