Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 8.05 | 8.26 | 8.05 | 8.22 | 8.22 | 170,266 |
Jun 25, 2024 | 7.95 | 8.00 | 7.90 | 7.98 | 7.98 | 147,300 |
Jun 24, 2024 | 8.00 | 8.05 | 7.99 | 8.04 | 8.04 | 174,700 |
Jun 21, 2024 | 7.88 | 8.01 | 7.85 | 7.96 | 7.96 | 710,500 |
Jun 20, 2024 | 7.85 | 7.94 | 7.82 | 7.93 | 7.93 | 288,000 |
Jun 18, 2024 | 7.70 | 7.87 | 7.68 | 7.85 | 7.85 | 261,100 |
Jun 17, 2024 | 7.54 | 7.66 | 7.51 | 7.63 | 7.63 | 282,700 |
Jun 14, 2024 | 7.40 | 7.56 | 7.40 | 7.49 | 7.49 | 495,100 |
Jun 13, 2024 | 7.71 | 7.76 | 7.58 | 7.64 | 7.64 | 1,178,500 |
Jun 12, 2024 | 7.97 | 8.05 | 7.93 | 8.01 | 8.01 | 405,900 |
Jun 11, 2024 | 7.89 | 8.01 | 7.77 | 7.98 | 7.98 | 786,400 |
Jun 10, 2024 | 8.25 | 8.36 | 8.17 | 8.30 | 8.30 | 220,200 |
Jun 07, 2024 | 8.28 | 8.36 | 8.22 | 8.32 | 8.32 | 221,000 |
Jun 06, 2024 | 8.32 | 8.50 | 8.24 | 8.43 | 8.43 | 357,700 |
Jun 05, 2024 | 8.40 | 8.47 | 8.31 | 8.43 | 8.43 | 264,400 |
Jun 04, 2024 | 8.46 | 8.62 | 8.38 | 8.39 | 8.39 | 365,300 |
Jun 03, 2024 | 8.70 | 8.88 | 8.67 | 8.73 | 8.73 | 226,700 |
May 31, 2024 | 8.80 | 8.99 | 8.75 | 8.95 | 8.95 | 239,400 |
May 30, 2024 | 8.65 | 8.85 | 8.60 | 8.80 | 8.80 | 283,800 |
May 29, 2024 | 8.51 | 8.64 | 8.47 | 8.62 | 8.62 | 337,800 |
May 28, 2024 | 8.50 | 8.66 | 8.48 | 8.59 | 8.59 | 279,100 |
May 24, 2024 | 8.40 | 8.59 | 8.39 | 8.50 | 8.50 | 397,300 |
May 23, 2024 | 8.37 | 8.46 | 8.34 | 8.45 | 8.45 | 225,500 |
May 22, 2024 | 8.28 | 8.30 | 8.14 | 8.27 | 8.27 | 348,800 |
May 22, 2024 | 0.344 Dividend | |||||
May 21, 2024 | 8.50 | 8.70 | 8.47 | 8.66 | 8.32 | 885,600 |
May 20, 2024 | 8.65 | 8.72 | 8.56 | 8.61 | 8.27 | 531,900 |
May 17, 2024 | 8.64 | 8.70 | 8.53 | 8.65 | 8.31 | 202,100 |
May 16, 2024 | 8.40 | 8.63 | 8.32 | 8.51 | 8.17 | 223,800 |
May 15, 2024 | 8.30 | 8.53 | 8.16 | 8.47 | 8.13 | 664,400 |
May 14, 2024 | 8.34 | 8.60 | 8.28 | 8.55 | 8.21 | 635,400 |
May 13, 2024 | 8.30 | 8.44 | 8.23 | 8.40 | 8.07 | 339,900 |
May 10, 2024 | 8.29 | 8.41 | 8.13 | 8.26 | 7.93 | 247,200 |
May 09, 2024 | 8.19 | 8.19 | 8.14 | 8.17 | 7.85 | 159,800 |
May 08, 2024 | 7.91 | 8.22 | 7.89 | 8.12 | 7.80 | 580,100 |
May 07, 2024 | 7.85 | 8.00 | 7.78 | 7.93 | 7.61 | 153,100 |
May 06, 2024 | 7.90 | 8.04 | 7.90 | 8.04 | 7.72 | 151,500 |
May 03, 2024 | 7.89 | 7.93 | 7.80 | 7.88 | 7.57 | 92,600 |
May 02, 2024 | 7.67 | 7.86 | 7.59 | 7.80 | 7.49 | 112,800 |
May 01, 2024 | 7.63 | 7.71 | 7.56 | 7.65 | 7.35 | 106,200 |
Apr 30, 2024 | 7.66 | 7.73 | 7.60 | 7.72 | 7.41 | 107,900 |
Apr 29, 2024 | 7.64 | 7.72 | 7.57 | 7.62 | 7.32 | 163,000 |
Apr 26, 2024 | 7.61 | 7.80 | 7.57 | 7.66 | 7.36 | 211,800 |
Apr 25, 2024 | 7.42 | 7.58 | 7.40 | 7.55 | 7.25 | 144,000 |
Apr 24, 2024 | 7.45 | 7.59 | 7.40 | 7.58 | 7.28 | 140,000 |
Apr 23, 2024 | 7.45 | 7.61 | 7.41 | 7.53 | 7.23 | 171,200 |
Apr 22, 2024 | 7.33 | 7.45 | 7.25 | 7.44 | 7.14 | 150,800 |
Apr 19, 2024 | 7.35 | 7.65 | 7.30 | 7.46 | 7.16 | 85,900 |
Apr 18, 2024 | 7.45 | 7.46 | 7.31 | 7.31 | 7.02 | 119,600 |
Apr 17, 2024 | 7.59 | 7.64 | 7.47 | 7.53 | 7.23 | 108,800 |
Apr 16, 2024 | 7.48 | 7.50 | 7.30 | 7.39 | 7.10 | 105,600 |
Apr 15, 2024 | 7.49 | 7.60 | 7.40 | 7.44 | 7.14 | 256,500 |
Apr 12, 2024 | 7.59 | 7.75 | 7.50 | 7.53 | 7.23 | 344,300 |
Apr 11, 2024 | 7.54 | 7.75 | 7.48 | 7.55 | 7.25 | 270,900 |
Apr 10, 2024 | 7.42 | 7.45 | 7.21 | 7.38 | 7.08 | 379,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |