Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 8.45 | 8.47 | 8.45 | 8.45 | 8.45 | 30 |
Jun 13, 2024 | 8.54 | 8.56 | 8.50 | 8.50 | 8.50 | 1,104 |
Jun 13, 2024 | 0.0281 Dividend | |||||
Jun 12, 2024 | 8.65 | 8.65 | 8.52 | 8.65 | 8.62 | 1,706 |
Jun 11, 2024 | 8.50 | 8.50 | 8.45 | 8.46 | 8.44 | 19,495 |
Jun 10, 2024 | 8.41 | 8.48 | 8.38 | 8.48 | 8.45 | 205 |
Jun 07, 2024 | 8.40 | 8.44 | 8.40 | 8.42 | 8.39 | 563 |
Jun 06, 2024 | 8.44 | 8.48 | 8.44 | 8.47 | 8.45 | 1,597 |
Jun 05, 2024 | 8.38 | 8.38 | 8.38 | 8.42 | 8.39 | 60 |
Jun 04, 2024 | 8.39 | 8.39 | 8.39 | 8.35 | 8.32 | 8 |
Jun 03, 2024 | 8.42 | 8.42 | 8.42 | 8.36 | 8.33 | 2,898 |
May 31, 2024 | 8.36 | 8.41 | 8.30 | 8.30 | 8.27 | 6,010 |
May 30, 2024 | 8.55 | 8.57 | 8.46 | 8.46 | 8.44 | 15,305 |
May 29, 2024 | 8.63 | 8.63 | 8.63 | 8.62 | 8.59 | - |
May 28, 2024 | 8.73 | 8.73 | 8.68 | 8.68 | 8.65 | 252 |
May 24, 2024 | 8.71 | 8.76 | 8.71 | 8.74 | 8.71 | 42 |
May 23, 2024 | 8.77 | 8.77 | 8.74 | 8.74 | 8.71 | 8 |
May 22, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.74 | - |
May 21, 2024 | 8.78 | 8.79 | 8.74 | 8.78 | 8.75 | 3,176 |
May 20, 2024 | 8.79 | 8.79 | 8.78 | 8.79 | 8.76 | 11,116 |
May 17, 2024 | 8.77 | 8.81 | 8.76 | 8.80 | 8.77 | 4,041 |
May 16, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.80 | - |
May 15, 2024 | 8.75 | 8.78 | 8.64 | 8.76 | 8.73 | 2,915 |
May 14, 2024 | 8.58 | 8.62 | 8.58 | 8.66 | 8.63 | 4,909 |
May 13, 2024 | 8.58 | 8.59 | 8.57 | 8.59 | 8.56 | 13,004 |
May 10, 2024 | 8.60 | 8.64 | 8.60 | 8.61 | 8.59 | 46 |
May 09, 2024 | 8.54 | 8.58 | 8.54 | 8.58 | 8.56 | 589 |
May 08, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.53 | - |
May 07, 2024 | 8.61 | 8.61 | 8.59 | 8.59 | 8.56 | 5,980 |
May 03, 2024 | 8.44 | 8.55 | 8.43 | 8.48 | 8.46 | 9,437 |
May 02, 2024 | 8.44 | 8.44 | 8.38 | 8.43 | 8.41 | 7,552 |
May 01, 2024 | 8.34 | 8.40 | 8.33 | 8.38 | 8.35 | 5,455 |
Apr 30, 2024 | 8.52 | 8.52 | 8.49 | 8.45 | 8.43 | 626 |
Apr 29, 2024 | 8.53 | 8.57 | 8.52 | 8.54 | 8.51 | 4,512 |
Apr 26, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.46 | 57 |
Apr 25, 2024 | 8.47 | 8.48 | 8.36 | 8.35 | 8.32 | 23,779 |
Apr 24, 2024 | 8.46 | 8.48 | 8.44 | 8.45 | 8.42 | 9,207 |
Apr 23, 2024 | 8.35 | 8.45 | 8.35 | 8.45 | 8.42 | 26,159 |
Apr 22, 2024 | 8.26 | 8.26 | 8.26 | 8.22 | 8.19 | 158 |
Apr 19, 2024 | 8.23 | 8.26 | 8.22 | 8.23 | 8.20 | 3,148 |
Apr 18, 2024 | 8.32 | 8.33 | 8.32 | 8.33 | 8.30 | 36,091 |
Apr 17, 2024 | 8.37 | 8.39 | 8.36 | 8.32 | 8.29 | 319 |
Apr 16, 2024 | 8.35 | 8.37 | 8.33 | 8.35 | 8.33 | 5,822 |
Apr 15, 2024 | 8.60 | 8.63 | 8.52 | 8.52 | 8.49 | 30,855 |
Apr 12, 2024 | 8.73 | 8.73 | 8.61 | 8.61 | 8.58 | 68,830 |
Apr 11, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.66 | - |
Apr 10, 2024 | 8.85 | 8.86 | 8.70 | 8.69 | 8.66 | 20,202 |
Apr 09, 2024 | 8.84 | 8.84 | 8.77 | 8.77 | 8.74 | 36,003 |
Apr 08, 2024 | 8.75 | 8.79 | 8.75 | 8.79 | 8.76 | 3,849 |
Apr 05, 2024 | 8.70 | 8.70 | 8.69 | 8.73 | 8.70 | 4,379 |
Apr 04, 2024 | 8.78 | 8.84 | 8.77 | 8.83 | 8.80 | 18,985 |
Apr 03, 2024 | 8.73 | 8.73 | 8.70 | 8.78 | 8.75 | 2,277 |
Apr 02, 2024 | 8.84 | 8.84 | 8.66 | 8.72 | 8.69 | 6,941 |
Mar 28, 2024 | 8.81 | 8.85 | 8.81 | 8.92 | 8.89 | 52 |
Mar 27, 2024 | 8.86 | 8.90 | 8.82 | 8.84 | 8.81 | 8,638 |
Mar 26, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.83 | 21,728 |
Mar 25, 2024 | 8.87 | 8.87 | 8.86 | 8.86 | 8.84 | 1,443 |
Mar 22, 2024 | 8.97 | 8.97 | 8.89 | 8.89 | 8.86 | 2,602 |
Mar 21, 2024 | 8.98 | 9.02 | 8.98 | 8.98 | 8.95 | 31,633 |
Mar 20, 2024 | 8.86 | 8.86 | 8.86 | 8.84 | 8.81 | 1,009 |
Mar 19, 2024 | 8.82 | 8.87 | 8.79 | 8.83 | 8.80 | 74,279 |
Mar 18, 2024 | 8.87 | 8.88 | 8.87 | 8.89 | 8.86 | 1,529 |
Mar 15, 2024 | 8.88 | 8.88 | 8.82 | 8.83 | 8.80 | 2,256 |
Mar 14, 2024 | 9.02 | 9.02 | 8.94 | 8.93 | 8.90 | 5,665 |
Mar 13, 2024 | 9.05 | 9.05 | 9.00 | 9.04 | 9.01 | 17,735 |
Mar 12, 2024 | 9.00 | 9.00 | 9.00 | 9.02 | 8.99 | 1,892 |
Mar 11, 2024 | 9.00 | 9.04 | 8.93 | 8.97 | 8.94 | 78,690 |
Mar 08, 2024 | 9.07 | 9.13 | 9.06 | 9.03 | 9.01 | 2,194 |
Mar 07, 2024 | 9.08 | 9.08 | 9.04 | 9.05 | 9.02 | 18,571 |
Mar 06, 2024 | 9.06 | 9.14 | 9.04 | 9.06 | 9.03 | 15,447 |
Mar 05, 2024 | 9.12 | 9.12 | 8.91 | 8.93 | 8.90 | 1,778 |
Mar 04, 2024 | 9.11 | 9.13 | 9.09 | 9.10 | 9.07 | 22,075 |
Mar 01, 2024 | 9.06 | 9.10 | 9.03 | 9.08 | 9.05 | 5,574 |
Feb 29, 2024 | 8.98 | 9.06 | 8.94 | 9.02 | 8.99 | 5,504 |
Feb 28, 2024 | 8.91 | 8.94 | 8.91 | 8.93 | 8.90 | 2,224 |
Feb 27, 2024 | 8.91 | 8.91 | 8.91 | 8.96 | 8.93 | 15 |
Feb 26, 2024 | 8.85 | 8.93 | 8.84 | 8.93 | 8.90 | 19,991 |
Feb 23, 2024 | 8.81 | 8.86 | 8.81 | 8.84 | 8.82 | 10,572 |
Feb 22, 2024 | 8.83 | 8.83 | 8.80 | 8.82 | 8.79 | 5,035 |
Feb 21, 2024 | 8.73 | 8.76 | 8.60 | 8.61 | 8.59 | 37,002 |
Feb 20, 2024 | 8.96 | 9.02 | 8.87 | 8.89 | 8.86 | 445 |
Feb 19, 2024 | 9.02 | 9.02 | 9.02 | 9.01 | 8.98 | 23,257 |
Feb 16, 2024 | 9.09 | 9.14 | 9.03 | 9.06 | 9.03 | 50,923 |
Feb 15, 2024 | 9.06 | 9.10 | 9.05 | 9.05 | 9.02 | 65,940 |
Feb 14, 2024 | 9.00 | 9.05 | 8.97 | 9.05 | 9.02 | 33,563 |
Feb 13, 2024 | 9.14 | 9.14 | 8.99 | 8.99 | 8.96 | 12,485 |
Feb 12, 2024 | 9.23 | 9.23 | 9.18 | 9.22 | 9.19 | 971 |
Feb 09, 2024 | 9.15 | 9.17 | 9.15 | 9.17 | 9.14 | 12,126 |
Feb 08, 2024 | 8.92 | 8.95 | 8.92 | 9.01 | 8.98 | 2,531 |
Feb 07, 2024 | 8.89 | 8.96 | 8.87 | 8.93 | 8.90 | 15,466 |
Feb 06, 2024 | 8.80 | 8.84 | 8.80 | 8.84 | 8.81 | 40,648 |
Feb 05, 2024 | 8.87 | 8.87 | 8.75 | 8.76 | 8.73 | 1,211 |
Feb 02, 2024 | 8.86 | 8.87 | 8.86 | 8.87 | 8.84 | 201,739 |
Feb 01, 2024 | 8.75 | 8.77 | 8.75 | 8.73 | 8.70 | 1,037 |
Jan 31, 2024 | 8.83 | 8.90 | 8.75 | 8.75 | 8.72 | 24,793 |
Jan 30, 2024 | 8.88 | 8.90 | 8.88 | 8.85 | 8.82 | 43,770 |
Jan 29, 2024 | 8.79 | 8.81 | 8.79 | 8.81 | 8.79 | 43,762 |
Jan 26, 2024 | 8.77 | 8.81 | 8.77 | 8.81 | 8.78 | 5,844 |
Jan 25, 2024 | 8.77 | 8.82 | 8.77 | 8.82 | 8.79 | 34,058 |
Jan 24, 2024 | 8.82 | 8.85 | 8.81 | 8.84 | 8.81 | 5,837 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |