Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 7.91 | 7.93 | 7.89 | 7.90 | 7.90 | 8,902 |
Jun 13, 2024 | 7.94 | 7.94 | 7.89 | 7.89 | 7.89 | 12,814 |
Jun 12, 2024 | 7.93 | 7.99 | 7.91 | 7.97 | 7.97 | 8,580 |
Jun 11, 2024 | 7.90 | 7.90 | 7.88 | 7.89 | 7.89 | 24,980 |
Jun 10, 2024 | 7.80 | 7.89 | 7.80 | 7.89 | 7.89 | 7,095 |
Jun 07, 2024 | 7.78 | 7.78 | 7.75 | 7.78 | 7.78 | 15,512 |
Jun 06, 2024 | 7.78 | 7.79 | 7.76 | 7.79 | 7.79 | 6,901 |
Jun 05, 2024 | 7.68 | 7.75 | 7.68 | 7.75 | 7.75 | 11,557 |
Jun 04, 2024 | 7.67 | 7.70 | 7.65 | 7.65 | 7.65 | 68,697 |
Jun 03, 2024 | 7.76 | 7.78 | 7.68 | 7.68 | 7.68 | 42,342 |
May 31, 2024 | 7.73 | 7.75 | 7.64 | 7.65 | 7.65 | 10,994 |
May 30, 2024 | 7.91 | 7.92 | 7.79 | 7.79 | 7.79 | 11,613 |
May 29, 2024 | 7.94 | 7.96 | 7.89 | 7.96 | 7.96 | 5,847 |
May 28, 2024 | 8.06 | 8.06 | 7.98 | 7.98 | 7.98 | 55,976 |
May 27, 2024 | 8.06 | 8.07 | 8.04 | 8.07 | 8.07 | 15,038 |
May 24, 2024 | 8.04 | 8.06 | 8.02 | 8.06 | 8.06 | 11,002 |
May 23, 2024 | 8.14 | 8.14 | 8.06 | 8.08 | 8.08 | 7,760 |
May 22, 2024 | 8.07 | 8.10 | 8.07 | 8.09 | 8.09 | 2,144 |
May 21, 2024 | 8.10 | 8.10 | 8.06 | 8.10 | 8.10 | 4,744 |
May 20, 2024 | 8.07 | 8.10 | 8.07 | 8.10 | 8.10 | 17,464 |
May 17, 2024 | 8.08 | 8.10 | 8.06 | 8.09 | 8.09 | 19,189 |
May 16, 2024 | 8.11 | 8.14 | 8.09 | 8.12 | 8.12 | 30,301 |
May 15, 2024 | 8.00 | 8.08 | 8.00 | 8.07 | 8.07 | 26,628 |
May 14, 2024 | 7.96 | 8.00 | 7.96 | 7.99 | 7.99 | 3,083 |
May 13, 2024 | 7.98 | 7.98 | 7.95 | 7.96 | 7.96 | 5,379 |
May 10, 2024 | 7.97 | 8.00 | 7.97 | 8.00 | 8.00 | 12,198 |
May 09, 2024 | 7.97 | 7.97 | 7.96 | 7.97 | 7.97 | 2,874 |
May 08, 2024 | 7.97 | 7.99 | 7.93 | 7.97 | 7.97 | 4,203 |
May 07, 2024 | 8.00 | 8.01 | 7.97 | 7.97 | 7.97 | 33,320 |
May 06, 2024 | 7.92 | 7.95 | 7.92 | 7.95 | 7.95 | 6,661 |
May 03, 2024 | 7.86 | 7.93 | 7.85 | 7.88 | 7.88 | 15,994 |
May 02, 2024 | 7.88 | 7.89 | 7.83 | 7.87 | 7.87 | 22,553 |
Apr 30, 2024 | 7.94 | 7.96 | 7.91 | 7.96 | 7.96 | 3,697 |
Apr 29, 2024 | 7.94 | 7.99 | 7.94 | 7.96 | 7.96 | 15,965 |
Apr 26, 2024 | 7.86 | 7.98 | 7.86 | 7.95 | 7.95 | 36,612 |
Apr 25, 2024 | 7.90 | 7.91 | 7.79 | 7.79 | 7.79 | 25,802 |
Apr 24, 2024 | 7.91 | 7.96 | 7.91 | 7.91 | 7.91 | 33,499 |
Apr 23, 2024 | 7.80 | 7.91 | 7.79 | 7.91 | 7.91 | 17,067 |
Apr 22, 2024 | 7.74 | 7.78 | 7.72 | 7.73 | 7.73 | 9,422 |
Apr 19, 2024 | 7.72 | 7.76 | 7.70 | 7.72 | 7.72 | 30,255 |
Apr 18, 2024 | 7.78 | 7.82 | 7.74 | 7.82 | 7.82 | 6,869 |
Apr 17, 2024 | 7.86 | 7.88 | 7.80 | 7.80 | 7.80 | 12,560 |
Apr 16, 2024 | 7.87 | 7.87 | 7.82 | 7.85 | 7.85 | 75,226 |
Apr 15, 2024 | 8.08 | 8.08 | 7.99 | 8.00 | 8.00 | 24,309 |
Apr 12, 2024 | 8.19 | 8.20 | 8.11 | 8.11 | 8.11 | 3,446 |
Apr 11, 2024 | 8.10 | 8.13 | 8.06 | 8.12 | 8.12 | 3,538 |
Apr 10, 2024 | 8.16 | 8.16 | 8.05 | 8.09 | 8.09 | 4,467 |
Apr 09, 2024 | 8.10 | 8.12 | 8.09 | 8.09 | 8.09 | 20,733 |
Apr 08, 2024 | 8.06 | 8.11 | 8.06 | 8.10 | 8.10 | 41,885 |
Apr 05, 2024 | 8.03 | 8.05 | 8.01 | 8.05 | 8.05 | 11,283 |
Apr 04, 2024 | 8.09 | 8.15 | 8.09 | 8.13 | 8.13 | 31,851 |
Apr 03, 2024 | 8.10 | 8.11 | 8.04 | 8.11 | 8.11 | 35,552 |
Apr 02, 2024 | 8.23 | 8.24 | 8.08 | 8.09 | 8.09 | 39,592 |
Mar 28, 2024 | 8.19 | 8.26 | 8.18 | 8.25 | 8.25 | 13,293 |
Mar 27, 2024 | 8.20 | 8.21 | 8.15 | 8.16 | 8.16 | 36,655 |
Mar 26, 2024 | 8.18 | 8.20 | 8.16 | 8.19 | 8.19 | 7,539 |
Mar 25, 2024 | 8.20 | 8.22 | 8.18 | 8.19 | 8.19 | 28,919 |
Mar 22, 2024 | 8.29 | 8.30 | 8.21 | 8.22 | 8.22 | 6,853 |
Mar 21, 2024 | 8.24 | 8.27 | 8.23 | 8.27 | 8.27 | 32,580 |
Mar 20, 2024 | 8.15 | 8.17 | 8.13 | 8.14 | 8.14 | 9,213 |
Mar 19, 2024 | 8.17 | 8.17 | 8.08 | 8.14 | 8.14 | 10,768 |
Mar 18, 2024 | 8.12 | 8.17 | 8.12 | 8.17 | 8.17 | 29,303 |
Mar 15, 2024 | 8.21 | 8.24 | 8.11 | 8.12 | 8.12 | 23,648 |
Mar 14, 2024 | 8.28 | 8.28 | 8.19 | 8.21 | 8.21 | 28,904 |
Mar 13, 2024 | 8.27 | 8.27 | 8.25 | 8.26 | 8.26 | 53,575 |
Mar 12, 2024 | 8.25 | 8.30 | 8.22 | 8.26 | 8.26 | 3,378 |
Mar 11, 2024 | 8.24 | 8.24 | 8.20 | 8.22 | 8.22 | 11,374 |
Mar 08, 2024 | 8.29 | 8.34 | 8.26 | 8.26 | 8.26 | 42,444 |
Mar 07, 2024 | 8.29 | 8.34 | 8.26 | 8.26 | 8.26 | 714,618 |
Mar 06, 2024 | 8.36 | 8.40 | 8.29 | 8.32 | 8.32 | 24,285 |
Mar 05, 2024 | 8.38 | 8.39 | 8.19 | 8.20 | 8.20 | 9,867 |
Mar 04, 2024 | 8.40 | 8.41 | 8.37 | 8.39 | 8.39 | 16,671 |
Mar 01, 2024 | 8.39 | 8.39 | 8.35 | 8.38 | 8.38 | 29,414 |
Feb 29, 2024 | 8.29 | 8.38 | 8.27 | 8.34 | 8.34 | 15,905 |
Feb 28, 2024 | 8.26 | 8.26 | 8.21 | 8.24 | 8.24 | 13,735 |
Feb 27, 2024 | 8.22 | 8.27 | 8.21 | 8.26 | 8.26 | 13,984 |
Feb 26, 2024 | 8.18 | 8.24 | 8.15 | 8.24 | 8.24 | 12,459 |
Feb 23, 2024 | 8.15 | 8.19 | 8.14 | 8.18 | 8.18 | 21,989 |
Feb 22, 2024 | 8.07 | 8.15 | 8.07 | 8.15 | 8.15 | 30,918 |
Feb 21, 2024 | 8.10 | 8.10 | 7.93 | 7.97 | 7.97 | 93,043 |
Feb 20, 2024 | 8.35 | 8.35 | 8.19 | 8.21 | 8.21 | 49,236 |
Feb 19, 2024 | 8.38 | 8.38 | 8.36 | 8.37 | 8.37 | 4,704 |
Feb 16, 2024 | 8.45 | 8.48 | 8.37 | 8.41 | 8.41 | 25,813 |
Feb 15, 2024 | 8.48 | 8.48 | 8.42 | 8.42 | 8.42 | 13,237 |
Feb 14, 2024 | 8.38 | 8.43 | 8.37 | 8.43 | 8.43 | 37,154 |
Feb 13, 2024 | 8.50 | 8.50 | 8.32 | 8.39 | 8.39 | 24,989 |
Feb 12, 2024 | 8.54 | 8.57 | 8.52 | 8.56 | 8.56 | 16,425 |
Feb 09, 2024 | 8.47 | 8.53 | 8.47 | 8.51 | 8.51 | 31,051 |
Feb 08, 2024 | 8.28 | 8.38 | 8.28 | 8.38 | 8.38 | 15,278 |
Feb 07, 2024 | 8.24 | 8.32 | 8.24 | 8.30 | 8.30 | 27,276 |
Feb 06, 2024 | 8.20 | 8.25 | 8.20 | 8.22 | 8.22 | 13,203 |
Feb 05, 2024 | 8.21 | 8.24 | 8.16 | 8.17 | 8.17 | 11,714 |
Feb 02, 2024 | 8.19 | 8.22 | 8.15 | 8.22 | 8.22 | 17,029 |
Feb 01, 2024 | 8.10 | 8.12 | 8.06 | 8.06 | 8.06 | 23,066 |
Jan 31, 2024 | 8.17 | 8.18 | 8.07 | 8.07 | 8.07 | 12,374 |
Jan 30, 2024 | 8.19 | 8.22 | 8.16 | 8.16 | 8.16 | 25,880 |
Jan 29, 2024 | 8.10 | 8.17 | 8.09 | 8.16 | 8.16 | 9,093 |
Jan 26, 2024 | 8.08 | 8.12 | 8.06 | 8.10 | 8.10 | 22,315 |
Jan 25, 2024 | 8.04 | 8.13 | 8.04 | 8.13 | 8.13 | 5,660 |
Jan 24, 2024 | 8.12 | 8.12 | 8.08 | 8.11 | 8.11 | 8,464 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |