Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 8.69 | 8.81 | 8.62 | 8.73 | 8.73 | 294,155 |
Jun 25, 2024 | 8.70 | 8.72 | 8.59 | 8.67 | 8.67 | 738,820 |
Jun 24, 2024 | 8.62 | 8.69 | 8.56 | 8.57 | 8.57 | 162,813 |
Jun 21, 2024 | 8.51 | 8.63 | 8.45 | 8.62 | 8.62 | 1,006,794 |
Jun 20, 2024 | 8.34 | 8.50 | 8.33 | 8.46 | 8.46 | 409,161 |
Jun 19, 2024 | 8.45 | 8.46 | 8.27 | 8.34 | 8.34 | 290,403 |
Jun 18, 2024 | 8.28 | 8.43 | 8.23 | 8.43 | 8.43 | 184,712 |
Jun 17, 2024 | 8.21 | 8.28 | 8.05 | 8.20 | 8.20 | 346,465 |
Jun 14, 2024 | 8.13 | 8.36 | 8.10 | 8.28 | 8.28 | 466,819 |
Jun 13, 2024 | 8.32 | 8.33 | 8.06 | 8.11 | 8.11 | 373,407 |
Jun 12, 2024 | 8.29 | 8.34 | 8.23 | 8.26 | 8.26 | 185,031 |
Jun 11, 2024 | 8.37 | 8.42 | 8.27 | 8.27 | 8.27 | 325,425 |
Jun 07, 2024 | 8.45 | 8.48 | 8.32 | 8.46 | 8.46 | 276,707 |
Jun 06, 2024 | 8.37 | 8.58 | 8.35 | 8.46 | 8.46 | 615,769 |
Jun 05, 2024 | 8.02 | 8.25 | 8.00 | 8.22 | 8.22 | 473,636 |
Jun 04, 2024 | 8.12 | 8.12 | 7.96 | 7.98 | 7.98 | 328,483 |
Jun 03, 2024 | 8.22 | 8.25 | 8.05 | 8.12 | 8.12 | 351,883 |
May 31, 2024 | 8.14 | 8.18 | 7.96 | 8.18 | 8.18 | 663,216 |
May 30, 2024 | 8.00 | 8.08 | 7.90 | 8.00 | 8.00 | 548,175 |
May 29, 2024 | 8.14 | 8.18 | 7.87 | 7.93 | 7.93 | 531,817 |
May 28, 2024 | 8.51 | 8.51 | 8.24 | 8.25 | 8.25 | 186,980 |
May 27, 2024 | 8.45 | 8.52 | 8.40 | 8.52 | 8.52 | 602,757 |
May 24, 2024 | 8.23 | 8.40 | 8.16 | 8.38 | 8.38 | 315,876 |
May 23, 2024 | 8.22 | 8.35 | 8.16 | 8.35 | 8.35 | 245,728 |
May 22, 2024 | 8.52 | 8.56 | 8.27 | 8.30 | 8.30 | 360,943 |
May 21, 2024 | 8.16 | 8.44 | 8.14 | 8.43 | 8.43 | 823,656 |
May 20, 2024 | 8.26 | 8.29 | 8.12 | 8.13 | 8.13 | 477,337 |
May 17, 2024 | 8.40 | 8.44 | 8.27 | 8.30 | 8.30 | 347,564 |
May 16, 2024 | 8.46 | 8.49 | 8.36 | 8.41 | 8.41 | 244,026 |
May 15, 2024 | 8.45 | 8.49 | 8.30 | 8.36 | 8.36 | 159,622 |
May 14, 2024 | 8.37 | 8.44 | 8.26 | 8.36 | 8.36 | 1,129,574 |
May 13, 2024 | 8.19 | 8.45 | 8.17 | 8.44 | 8.44 | 448,163 |
May 10, 2024 | 8.19 | 8.22 | 8.04 | 8.18 | 8.18 | 848,148 |
May 09, 2024 | 8.68 | 8.74 | 8.01 | 8.21 | 8.21 | 1,003,812 |
May 08, 2024 | 9.01 | 9.17 | 8.74 | 8.74 | 8.74 | 681,421 |
May 07, 2024 | 8.96 | 9.05 | 8.87 | 9.00 | 9.00 | 470,558 |
May 06, 2024 | 8.79 | 8.89 | 8.68 | 8.87 | 8.87 | 714,896 |
May 03, 2024 | 8.95 | 8.98 | 8.71 | 8.79 | 8.79 | 555,206 |
May 02, 2024 | 9.19 | 9.30 | 8.94 | 8.94 | 8.94 | 421,952 |
May 01, 2024 | 9.48 | 9.51 | 9.11 | 9.19 | 9.19 | 3,581,834 |
Apr 30, 2024 | 9.86 | 9.88 | 9.59 | 9.59 | 9.59 | 239,028 |
Apr 29, 2024 | 9.90 | 9.92 | 9.71 | 9.81 | 9.81 | 252,192 |
Apr 26, 2024 | 9.80 | 9.82 | 9.64 | 9.74 | 9.74 | 240,472 |
Apr 24, 2024 | 9.98 | 10.14 | 9.81 | 9.99 | 9.99 | 277,130 |
Apr 23, 2024 | 10.00 | 10.10 | 9.89 | 9.97 | 9.97 | 714,016 |
Apr 22, 2024 | 9.92 | 9.92 | 9.68 | 9.92 | 9.92 | 242,510 |
Apr 19, 2024 | 9.72 | 9.94 | 9.72 | 9.74 | 9.74 | 266,888 |
Apr 18, 2024 | 9.85 | 9.99 | 9.77 | 9.99 | 9.99 | 188,695 |
Apr 17, 2024 | 9.89 | 9.93 | 9.73 | 9.87 | 9.87 | 389,550 |
Apr 16, 2024 | 10.13 | 10.26 | 9.95 | 9.95 | 9.95 | 208,877 |
Apr 15, 2024 | 10.25 | 10.39 | 10.20 | 10.29 | 10.29 | 238,985 |
Apr 12, 2024 | 10.02 | 10.32 | 10.01 | 10.30 | 10.30 | 717,380 |
Apr 11, 2024 | 9.97 | 10.10 | 9.90 | 10.05 | 10.05 | 441,429 |
Apr 10, 2024 | 9.80 | 10.12 | 9.80 | 10.09 | 10.09 | 475,092 |
Apr 09, 2024 | 9.64 | 9.81 | 9.57 | 9.77 | 9.77 | 901,995 |
Apr 08, 2024 | 9.64 | 9.67 | 9.52 | 9.58 | 9.58 | 292,064 |
Apr 05, 2024 | 9.75 | 9.75 | 9.56 | 9.58 | 9.58 | 176,086 |
Apr 04, 2024 | 9.68 | 9.74 | 9.63 | 9.73 | 9.73 | 189,176 |
Apr 03, 2024 | 9.61 | 9.65 | 9.52 | 9.63 | 9.63 | 258,631 |
Apr 02, 2024 | 9.65 | 9.70 | 9.57 | 9.66 | 9.66 | 226,439 |
Mar 28, 2024 | 9.49 | 9.71 | 9.42 | 9.71 | 9.71 | 414,705 |
Mar 27, 2024 | 9.19 | 9.44 | 9.17 | 9.43 | 9.43 | 488,248 |
Mar 26, 2024 | 9.17 | 9.21 | 9.13 | 9.13 | 9.13 | 283,446 |
Mar 25, 2024 | 9.27 | 9.30 | 9.15 | 9.21 | 9.21 | 300,921 |
Mar 22, 2024 | 9.31 | 9.31 | 9.20 | 9.26 | 9.26 | 170,986 |
Mar 21, 2024 | 9.29 | 9.47 | 9.29 | 9.34 | 9.34 | 428,856 |
Mar 20, 2024 | 9.20 | 9.38 | 9.15 | 9.25 | 9.25 | 288,264 |
Mar 19, 2024 | 9.28 | 9.34 | 9.08 | 9.20 | 9.20 | 396,256 |
Mar 18, 2024 | 9.32 | 9.47 | 9.21 | 9.28 | 9.28 | 472,429 |
Mar 15, 2024 | 9.43 | 9.53 | 9.17 | 9.35 | 9.35 | 974,327 |
Mar 14, 2024 | 9.54 | 9.58 | 9.31 | 9.36 | 9.36 | 459,873 |
Mar 13, 2024 | 9.64 | 9.64 | 9.51 | 9.59 | 9.59 | 276,871 |
Mar 12, 2024 | 9.59 | 9.68 | 9.49 | 9.51 | 9.51 | 286,782 |
Mar 11, 2024 | 9.66 | 9.77 | 9.54 | 9.59 | 9.59 | 146,154 |
Mar 08, 2024 | 9.90 | 9.94 | 9.75 | 9.77 | 9.77 | 375,408 |
Mar 07, 2024 | 9.88 | 9.92 | 9.74 | 9.88 | 9.88 | 325,868 |
Mar 06, 2024 | 9.91 | 9.98 | 9.62 | 9.73 | 9.73 | 676,811 |
Mar 06, 2024 | 0.16 Dividend | |||||
Mar 05, 2024 | 10.39 | 10.40 | 10.07 | 10.19 | 10.03 | 563,876 |
Mar 04, 2024 | 10.60 | 10.74 | 10.38 | 10.44 | 10.28 | 403,249 |
Mar 01, 2024 | 10.97 | 10.97 | 10.43 | 10.58 | 10.41 | 753,787 |
Feb 29, 2024 | 10.70 | 10.97 | 10.50 | 10.97 | 10.80 | 565,879 |
Feb 28, 2024 | 10.75 | 10.84 | 10.52 | 10.67 | 10.50 | 587,799 |
Feb 27, 2024 | 10.69 | 10.75 | 10.48 | 10.75 | 10.58 | 680,531 |
Feb 26, 2024 | 10.25 | 10.70 | 10.18 | 10.70 | 10.53 | 634,987 |
Feb 23, 2024 | 10.19 | 10.29 | 10.06 | 10.22 | 10.06 | 640,757 |
Feb 22, 2024 | 9.52 | 10.13 | 9.52 | 10.13 | 9.97 | 1,032,617 |
Feb 21, 2024 | 9.79 | 10.01 | 9.54 | 9.68 | 9.53 | 1,323,843 |
Feb 20, 2024 | 9.60 | 9.84 | 9.47 | 9.60 | 9.45 | 586,367 |
Feb 19, 2024 | 9.65 | 9.65 | 9.44 | 9.49 | 9.34 | 253,047 |
Feb 16, 2024 | 9.70 | 9.74 | 9.54 | 9.60 | 9.45 | 234,651 |
Feb 15, 2024 | 9.50 | 9.58 | 9.44 | 9.55 | 9.40 | 601,373 |
Feb 14, 2024 | 9.54 | 9.54 | 9.39 | 9.39 | 9.24 | 308,630 |
Feb 13, 2024 | 9.51 | 9.55 | 9.45 | 9.54 | 9.39 | 484,800 |
Feb 12, 2024 | 9.40 | 9.52 | 9.34 | 9.48 | 9.33 | 131,028 |
Feb 09, 2024 | 9.20 | 9.38 | 9.20 | 9.31 | 9.16 | 454,750 |
Feb 08, 2024 | 9.20 | 9.29 | 9.16 | 9.20 | 9.06 | 345,182 |
Feb 07, 2024 | 9.35 | 9.37 | 9.09 | 9.20 | 9.06 | 431,886 |
Feb 06, 2024 | 9.36 | 9.43 | 9.18 | 9.21 | 9.07 | 408,248 |
Feb 05, 2024 | 9.42 | 9.52 | 9.40 | 9.45 | 9.30 | 274,727 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |