Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 9.06 | 9.08 | 9.05 | 9.08 | 9.08 | 139,791 |
Jul 04, 2024 | 9.05 | 9.05 | 9.05 | 9.04 | 9.04 | 30,921 |
Jul 03, 2024 | 9.00 | 9.02 | 9.00 | 9.03 | 9.03 | 9,023 |
Jul 02, 2024 | 8.92 | 8.96 | 8.91 | 8.96 | 8.96 | 54,148 |
Jul 01, 2024 | 8.96 | 8.96 | 8.90 | 8.93 | 8.93 | 1,854,834 |
Jun 28, 2024 | 8.99 | 9.00 | 8.97 | 8.99 | 8.99 | 32,668 |
Jun 27, 2024 | 8.94 | 8.97 | 8.94 | 8.95 | 8.95 | 118,819 |
Jun 26, 2024 | 8.95 | 8.96 | 8.91 | 8.93 | 8.93 | 1,208,113 |
Jun 25, 2024 | 8.91 | 8.93 | 8.91 | 8.93 | 8.93 | 103,664 |
Jun 24, 2024 | 8.94 | 8.95 | 8.94 | 8.96 | 8.96 | 1,724 |
Jun 21, 2024 | 8.95 | 8.95 | 8.92 | 8.93 | 8.93 | 80,745 |
Jun 20, 2024 | 9.00 | 9.02 | 8.98 | 8.98 | 8.98 | 11,154 |
Jun 19, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1,982 |
Jun 18, 2024 | 8.95 | 8.96 | 8.95 | 8.95 | 8.95 | 1,879,246 |
Jun 17, 2024 | 8.88 | 8.90 | 8.86 | 8.89 | 8.89 | 1,262,174 |
Jun 14, 2024 | 8.87 | 8.87 | 8.84 | 8.85 | 8.85 | 30,901 |
Jun 13, 2024 | 8.88 | 8.91 | 8.84 | 8.86 | 8.86 | 5,440,904 |
Jun 12, 2024 | 8.79 | 8.89 | 8.79 | 8.88 | 8.88 | 63,819 |
Jun 11, 2024 | 8.76 | 8.76 | 8.73 | 8.75 | 8.75 | 37,779 |
Jun 10, 2024 | 8.72 | 8.74 | 8.71 | 8.74 | 8.74 | 16,092 |
Jun 07, 2024 | 8.76 | 8.77 | 8.70 | 8.75 | 8.75 | 3,231 |
Jun 06, 2024 | 8.75 | 8.75 | 8.75 | 8.74 | 8.74 | 6,921 |
Jun 05, 2024 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 338,250 |
Jun 04, 2024 | 8.62 | 8.62 | 8.59 | 8.60 | 8.60 | 569,050 |
Jun 03, 2024 | 8.65 | 8.68 | 8.60 | 8.60 | 8.60 | 8,615,410 |
May 31, 2024 | 8.54 | 8.57 | 8.50 | 8.50 | 8.50 | 4,020 |
May 30, 2024 | 8.56 | 8.58 | 8.56 | 8.58 | 8.58 | 866,874 |
May 29, 2024 | 8.64 | 8.64 | 8.60 | 8.61 | 8.61 | 669,982 |
May 28, 2024 | 8.68 | 8.68 | 8.65 | 8.66 | 8.66 | 64,800 |
May 27, 2024 | 8.66 | 8.66 | 8.66 | 8.67 | 8.67 | 514 |
May 24, 2024 | 8.61 | 8.63 | 8.61 | 8.66 | 8.66 | 25,858 |
May 23, 2024 | 8.71 | 8.72 | 8.67 | 8.67 | 8.67 | 135,310 |
May 22, 2024 | 8.68 | 8.69 | 8.67 | 8.69 | 8.69 | 34,470 |
May 21, 2024 | 8.67 | 8.67 | 8.66 | 8.67 | 8.67 | 260,948 |
May 20, 2024 | 8.67 | 8.67 | 8.66 | 8.69 | 8.69 | 16,091 |
May 17, 2024 | 8.65 | 8.65 | 8.64 | 8.64 | 8.64 | 5,019 |
May 16, 2024 | 8.67 | 8.68 | 8.66 | 8.68 | 8.68 | 57,303 |
May 15, 2024 | 8.56 | 8.62 | 8.56 | 8.63 | 8.63 | 18,686 |
May 14, 2024 | 8.52 | 8.53 | 8.50 | 8.53 | 8.53 | 430,966 |
May 13, 2024 | 8.53 | 8.53 | 8.52 | 8.52 | 8.52 | 17,866 |
May 10, 2024 | 8.52 | 8.53 | 8.51 | 8.51 | 8.51 | 32,338 |
May 09, 2024 | 8.45 | 8.49 | 8.44 | 8.49 | 8.49 | 41,591 |
May 08, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 443,069 |
May 07, 2024 | 8.45 | 8.47 | 8.44 | 8.46 | 8.46 | 38,992 |
May 06, 2024 | 8.37 | 8.41 | 8.37 | 8.41 | 8.41 | 2,473,381 |
May 03, 2024 | 8.28 | 8.37 | 8.27 | 8.33 | 8.33 | 109,132 |
May 02, 2024 | 8.22 | 8.24 | 8.21 | 8.21 | 8.21 | 51,302 |
Apr 30, 2024 | 8.34 | 8.34 | 8.28 | 8.28 | 8.28 | 272,157 |
Apr 29, 2024 | 8.33 | 8.34 | 8.33 | 8.33 | 8.33 | 12,492 |
Apr 26, 2024 | 8.30 | 8.33 | 8.27 | 8.31 | 8.31 | 259,454 |
Apr 25, 2024 | 8.22 | 8.23 | 8.14 | 8.16 | 8.16 | 93,309 |
Apr 24, 2024 | 8.29 | 8.29 | 8.25 | 8.26 | 8.26 | 189,061 |
Apr 23, 2024 | 8.18 | 8.26 | 8.17 | 8.26 | 8.26 | 610,191 |
Apr 22, 2024 | 8.14 | 8.15 | 8.10 | 8.12 | 8.12 | 295,908 |
Apr 19, 2024 | 8.12 | 8.18 | 8.12 | 8.14 | 8.14 | 235,563 |
Apr 18, 2024 | 8.22 | 8.24 | 8.18 | 8.23 | 8.23 | 1,526,098 |
Apr 17, 2024 | 8.23 | 8.27 | 8.22 | 8.21 | 8.21 | 499,866 |
Apr 16, 2024 | 8.24 | 8.26 | 8.22 | 8.24 | 8.24 | 1,530,940 |
Apr 15, 2024 | 8.40 | 8.41 | 8.37 | 8.37 | 8.37 | 140,692 |
Apr 12, 2024 | 8.48 | 8.48 | 8.38 | 8.40 | 8.40 | 170,099 |
Apr 11, 2024 | 8.41 | 8.42 | 8.39 | 8.40 | 8.40 | 71,907 |
Apr 10, 2024 | 8.50 | 8.50 | 8.37 | 8.41 | 8.41 | 516,055 |
Apr 09, 2024 | 8.49 | 8.51 | 8.42 | 8.44 | 8.44 | 280,682 |
Apr 08, 2024 | 8.47 | 8.50 | 8.47 | 8.49 | 8.49 | 13,499 |
Apr 05, 2024 | 8.40 | 8.46 | 8.39 | 8.46 | 8.46 | 646,016 |
Apr 04, 2024 | 8.52 | 8.55 | 8.52 | 8.55 | 8.55 | 502,578 |
Apr 03, 2024 | 8.47 | 8.52 | 8.47 | 8.52 | 8.52 | 334,514 |
Apr 02, 2024 | 8.54 | 8.54 | 8.45 | 8.47 | 8.47 | 546,327 |
Mar 28, 2024 | 8.55 | 8.56 | 8.54 | 8.56 | 8.56 | 44,474 |
Mar 27, 2024 | 8.51 | 8.53 | 8.49 | 8.50 | 8.50 | 768,757 |
Mar 26, 2024 | 8.52 | 8.53 | 8.52 | 8.53 | 8.53 | 349,156 |
Mar 25, 2024 | 8.52 | 8.52 | 8.50 | 8.51 | 8.51 | 43,110 |
Mar 22, 2024 | 8.54 | 8.55 | 8.52 | 8.53 | 8.53 | 34,086 |
Mar 21, 2024 | 8.56 | 8.57 | 8.54 | 8.57 | 8.57 | 45,749 |
Mar 20, 2024 | 8.43 | 8.44 | 8.43 | 8.43 | 8.43 | 17,223 |
Mar 19, 2024 | 8.38 | 8.39 | 8.35 | 8.40 | 8.40 | 36,102 |
Mar 18, 2024 | 8.36 | 8.42 | 8.36 | 8.41 | 8.41 | 54,597 |
Mar 15, 2024 | 8.39 | 8.40 | 8.32 | 8.33 | 8.33 | 75,947 |
Mar 14, 2024 | 8.43 | 8.44 | 8.38 | 8.39 | 8.39 | 1,384,078 |
Mar 13, 2024 | 8.43 | 8.43 | 8.41 | 8.41 | 8.41 | 578,639 |
Mar 12, 2024 | 8.37 | 8.41 | 8.33 | 8.40 | 8.40 | 56,274 |
Mar 11, 2024 | 8.33 | 8.33 | 8.32 | 8.33 | 8.33 | 28,404 |
Mar 08, 2024 | 8.40 | 8.44 | 8.38 | 8.39 | 8.39 | 246,276 |
Mar 07, 2024 | 8.29 | 8.39 | 8.29 | 8.38 | 8.38 | 181,714 |
Mar 06, 2024 | 8.28 | 8.33 | 8.28 | 8.33 | 8.33 | 66,216 |
Mar 05, 2024 | 8.34 | 8.34 | 8.28 | 8.28 | 8.28 | 3,805 |
Mar 04, 2024 | 8.35 | 8.36 | 8.34 | 8.35 | 8.35 | 406,123 |
Mar 01, 2024 | 8.31 | 8.32 | 8.28 | 8.32 | 8.32 | 240,118 |
Feb 29, 2024 | 8.24 | 8.28 | 8.23 | 8.26 | 8.26 | 46,848 |
Feb 28, 2024 | 8.25 | 8.26 | 8.25 | 8.26 | 8.26 | 56,006 |
Feb 27, 2024 | 8.25 | 8.26 | 8.25 | 8.24 | 8.24 | 17,793 |
Feb 26, 2024 | 8.27 | 8.28 | 8.27 | 8.27 | 8.27 | 2,834 |
Feb 23, 2024 | 8.28 | 8.30 | 8.27 | 8.28 | 8.28 | 6,643 |
Feb 22, 2024 | 8.19 | 8.24 | 8.19 | 8.24 | 8.24 | 129,662 |
Feb 21, 2024 | 8.09 | 8.09 | 8.07 | 8.08 | 8.08 | 579,044 |
Feb 20, 2024 | 8.13 | 8.13 | 8.08 | 8.09 | 8.09 | 78,411 |
Feb 19, 2024 | 8.15 | 8.15 | 8.14 | 8.15 | 8.15 | 235,295 |
Feb 16, 2024 | 8.19 | 8.20 | 8.16 | 8.18 | 8.18 | 52,111 |
Feb 15, 2024 | 8.15 | 8.16 | 8.13 | 8.14 | 8.14 | 97,636 |
Feb 14, 2024 | 8.07 | 8.09 | 8.07 | 8.09 | 8.09 | 601,535 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |