Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 7.87 | 7.91 | 7.81 | 7.82 | 7.82 | 35,234 |
Jul 04, 2024 | 7.84 | 7.86 | 7.82 | 7.85 | 7.85 | 70,674 |
Jul 03, 2024 | 7.62 | 7.83 | 7.62 | 7.79 | 7.79 | 294,762 |
Jul 02, 2024 | 7.66 | 7.70 | 7.64 | 7.64 | 7.64 | 213,081 |
Jul 01, 2024 | 7.75 | 7.80 | 7.71 | 7.72 | 7.72 | 43,884 |
Jun 28, 2024 | 7.94 | 7.94 | 7.76 | 7.76 | 7.76 | 165,068 |
Jun 27, 2024 | 7.89 | 7.89 | 7.84 | 7.85 | 7.85 | 30,134 |
Jun 26, 2024 | 7.98 | 8.01 | 7.87 | 7.90 | 7.90 | 94,505 |
Jun 25, 2024 | 8.08 | 8.11 | 7.98 | 7.98 | 7.98 | 294,106 |
Jun 24, 2024 | 8.03 | 8.13 | 8.02 | 8.09 | 8.09 | 72,292 |
Jun 21, 2024 | 8.07 | 8.07 | 8.02 | 8.02 | 8.02 | 146,886 |
Jun 20, 2024 | 8.06 | 8.12 | 8.05 | 8.08 | 8.08 | 39,157 |
Jun 19, 2024 | 8.14 | 8.16 | 8.05 | 8.07 | 8.07 | 23,268 |
Jun 18, 2024 | 8.12 | 8.16 | 8.08 | 8.16 | 8.16 | 86,543 |
Jun 17, 2024 | 8.15 | 8.30 | 8.11 | 8.11 | 8.11 | 50,124 |
Jun 14, 2024 | 8.43 | 8.43 | 8.29 | 8.35 | 8.35 | 47,775 |
Jun 13, 2024 | 8.56 | 8.59 | 8.48 | 8.48 | 8.48 | 494,327 |
Jun 12, 2024 | 8.50 | 8.73 | 8.49 | 8.64 | 8.64 | 70,238 |
Jun 11, 2024 | 8.46 | 8.46 | 8.39 | 8.41 | 8.41 | 78,917 |
Jun 10, 2024 | 8.39 | 8.39 | 8.26 | 8.39 | 8.39 | 34,523 |
Jun 07, 2024 | 8.55 | 8.59 | 8.38 | 8.41 | 8.41 | 26,163 |
Jun 06, 2024 | 8.60 | 8.61 | 8.51 | 8.56 | 8.56 | 34,764 |
Jun 05, 2024 | 8.52 | 8.62 | 8.52 | 8.62 | 8.62 | 30,552 |
Jun 04, 2024 | 8.56 | 8.59 | 8.49 | 8.53 | 8.53 | 48,907 |
Jun 03, 2024 | 8.65 | 8.71 | 8.63 | 8.68 | 8.68 | 210,291 |
May 31, 2024 | 8.57 | 8.66 | 8.49 | 8.50 | 8.50 | 79,244 |
May 30, 2024 | 8.41 | 8.57 | 8.41 | 8.57 | 8.57 | 169,095 |
May 29, 2024 | 8.67 | 8.67 | 8.48 | 8.52 | 8.52 | 115,754 |
May 28, 2024 | 8.60 | 8.70 | 8.60 | 8.69 | 8.69 | 116,578 |
May 27, 2024 | 8.52 | 8.63 | 8.52 | 8.60 | 8.60 | 81,006 |
May 24, 2024 | 8.29 | 8.54 | 8.26 | 8.54 | 8.54 | 33,084 |
May 23, 2024 | 8.45 | 8.50 | 8.35 | 8.36 | 8.36 | 94,534 |
May 22, 2024 | 8.17 | 8.46 | 8.12 | 8.45 | 8.45 | 184,702 |
May 21, 2024 | 8.07 | 8.15 | 8.05 | 8.13 | 8.13 | 56,831 |
May 17, 2024 | 8.20 | 8.21 | 8.11 | 8.15 | 8.15 | 17,548 |
May 16, 2024 | 8.19 | 8.21 | 8.14 | 8.17 | 8.17 | 20,672 |
May 16, 2024 | 0.0248 Dividend | |||||
May 15, 2024 | 8.09 | 8.29 | 8.09 | 8.23 | 8.21 | 77,076 |
May 14, 2024 | 7.97 | 8.20 | 7.96 | 8.11 | 8.08 | 209,342 |
May 13, 2024 | 7.95 | 8.01 | 7.90 | 8.01 | 7.98 | 76,440 |
May 10, 2024 | 8.00 | 8.08 | 8.00 | 8.00 | 7.97 | 100,735 |
May 08, 2024 | 7.98 | 8.01 | 7.93 | 7.97 | 7.94 | 31,176 |
May 07, 2024 | 7.99 | 8.06 | 7.96 | 8.04 | 8.02 | 38,220 |
May 06, 2024 | 7.96 | 8.00 | 7.94 | 7.97 | 7.95 | 62,161 |
May 03, 2024 | 7.75 | 8.01 | 7.74 | 7.95 | 7.92 | 209,016 |
May 02, 2024 | 7.62 | 7.70 | 7.62 | 7.68 | 7.65 | 105,572 |
Apr 30, 2024 | 7.71 | 7.71 | 7.60 | 7.60 | 7.58 | 184,902 |
Apr 29, 2024 | 7.63 | 7.73 | 7.63 | 7.71 | 7.68 | 125,756 |
Apr 26, 2024 | 7.52 | 7.63 | 7.52 | 7.59 | 7.57 | 181,306 |
Apr 25, 2024 | 7.56 | 7.64 | 7.40 | 7.43 | 7.41 | 74,900 |
Apr 24, 2024 | 7.59 | 7.64 | 7.53 | 7.57 | 7.55 | 124,748 |
Apr 23, 2024 | 7.52 | 7.66 | 7.51 | 7.64 | 7.62 | 51,066 |
Apr 22, 2024 | 7.53 | 7.55 | 7.46 | 7.49 | 7.47 | 240,032 |
Apr 19, 2024 | 7.46 | 7.53 | 7.46 | 7.51 | 7.48 | 63,799 |
Apr 18, 2024 | 7.62 | 7.63 | 7.53 | 7.63 | 7.61 | 150,460 |
Apr 17, 2024 | 7.51 | 7.57 | 7.51 | 7.54 | 7.52 | 78,130 |
Apr 16, 2024 | 7.58 | 7.60 | 7.49 | 7.54 | 7.51 | 76,898 |
Apr 15, 2024 | 7.87 | 7.88 | 7.68 | 7.72 | 7.69 | 107,269 |
Apr 12, 2024 | 7.95 | 7.99 | 7.87 | 7.87 | 7.85 | 16,059 |
Apr 11, 2024 | 7.95 | 8.08 | 7.89 | 7.89 | 7.86 | 144,950 |
Apr 10, 2024 | 8.15 | 8.18 | 7.84 | 7.91 | 7.89 | 158,487 |
Apr 09, 2024 | 7.96 | 8.10 | 7.96 | 8.02 | 8.00 | 68,643 |
Apr 08, 2024 | 7.84 | 7.98 | 7.84 | 7.96 | 7.94 | 156,926 |
Apr 05, 2024 | 7.98 | 7.98 | 7.84 | 7.87 | 7.85 | 85,545 |
Apr 04, 2024 | 7.98 | 8.13 | 7.98 | 8.13 | 8.11 | 77,808 |
Apr 03, 2024 | 7.86 | 7.91 | 7.80 | 7.90 | 7.87 | 435,970 |
Apr 02, 2024 | 8.02 | 8.05 | 7.90 | 7.90 | 7.88 | 43,854 |
Mar 28, 2024 | 8.00 | 8.10 | 7.98 | 8.04 | 8.01 | 63,328 |
Mar 27, 2024 | 7.80 | 7.98 | 7.76 | 7.98 | 7.96 | 129,030 |
Mar 26, 2024 | 7.82 | 7.86 | 7.80 | 7.82 | 7.79 | 42,894 |
Mar 25, 2024 | 7.86 | 7.90 | 7.84 | 7.84 | 7.81 | 153,352 |
Mar 22, 2024 | 7.87 | 7.94 | 7.85 | 7.85 | 7.82 | 80,825 |
Mar 21, 2024 | 7.92 | 7.96 | 7.89 | 7.89 | 7.87 | 183,799 |
Mar 20, 2024 | 7.69 | 7.75 | 7.68 | 7.73 | 7.70 | 84,601 |
Mar 19, 2024 | 7.73 | 7.74 | 7.69 | 7.72 | 7.69 | 53,620 |
Mar 18, 2024 | 7.72 | 7.77 | 7.71 | 7.77 | 7.75 | 47,496 |
Mar 15, 2024 | 7.76 | 7.80 | 7.71 | 7.71 | 7.69 | 54,972 |
Mar 14, 2024 | 7.93 | 8.00 | 7.79 | 7.79 | 7.77 | 170,847 |
Mar 13, 2024 | 7.98 | 8.01 | 7.94 | 7.94 | 7.92 | 90,017 |
Mar 12, 2024 | 8.23 | 8.24 | 8.05 | 8.05 | 8.02 | 174,338 |
Mar 11, 2024 | 8.25 | 8.32 | 8.23 | 8.23 | 8.20 | 45,232 |
Mar 08, 2024 | 8.26 | 8.33 | 8.19 | 8.31 | 8.29 | 51,882 |
Mar 07, 2024 | 8.05 | 8.20 | 8.05 | 8.16 | 8.14 | 94,190 |
Mar 06, 2024 | 8.01 | 8.12 | 8.01 | 8.12 | 8.09 | 152,033 |
Mar 05, 2024 | 7.96 | 8.02 | 7.95 | 8.02 | 7.99 | 583,628 |
Mar 04, 2024 | 8.09 | 8.14 | 7.98 | 8.00 | 7.98 | 69,197 |
Mar 01, 2024 | 8.01 | 8.14 | 8.00 | 8.13 | 8.11 | 81,134 |
Feb 29, 2024 | 7.90 | 8.11 | 7.87 | 7.94 | 7.92 | 193,694 |
Feb 28, 2024 | 7.95 | 7.99 | 7.88 | 7.93 | 7.90 | 487,626 |
Feb 27, 2024 | 7.87 | 7.95 | 7.87 | 7.93 | 7.91 | 230,171 |
Feb 26, 2024 | 7.84 | 7.91 | 7.80 | 7.87 | 7.85 | 88,367 |
Feb 23, 2024 | 7.98 | 7.99 | 7.87 | 7.87 | 7.84 | 101,521 |
Feb 22, 2024 | 8.18 | 8.21 | 8.00 | 8.00 | 7.98 | 63,430 |
Feb 21, 2024 | 8.15 | 8.15 | 8.06 | 8.10 | 8.07 | 142,223 |
Feb 20, 2024 | 8.31 | 8.35 | 8.21 | 8.21 | 8.18 | 223,937 |
Feb 19, 2024 | 8.33 | 8.37 | 8.29 | 8.29 | 8.27 | 24,776 |
Feb 16, 2024 | 8.43 | 8.47 | 8.31 | 8.38 | 8.36 | 147,148 |
Feb 15, 2024 | 8.36 | 8.49 | 8.36 | 8.42 | 8.40 | 29,853 |
Feb 14, 2024 | 8.16 | 8.28 | 8.16 | 8.28 | 8.26 | 111,977 |
Feb 13, 2024 | 8.40 | 8.46 | 8.09 | 8.17 | 8.14 | 223,945 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |