Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 7.24 | 7.29 | 7.17 | 7.21 | 7.21 | 718 |
May 03, 2024 | 7.33 | 7.33 | 7.22 | 7.22 | 7.22 | 1,350 |
May 02, 2024 | 7.06 | 7.07 | 6.93 | 6.97 | 6.97 | 11,064 |
May 01, 2024 | 6.93 | 7.02 | 6.89 | 6.89 | 6.89 | 1,178 |
Apr 30, 2024 | 6.96 | 7.00 | 6.85 | 6.98 | 6.98 | 52 |
Apr 29, 2024 | 7.00 | 7.09 | 7.00 | 7.01 | 7.01 | 1,046 |
Apr 26, 2024 | 6.92 | 7.01 | 6.92 | 6.93 | 6.93 | 264 |
Apr 25, 2024 | 6.88 | 6.94 | 6.84 | 6.93 | 6.93 | 3,101 |
Apr 24, 2024 | 6.79 | 6.86 | 6.71 | 6.85 | 6.85 | 771 |
Apr 23, 2024 | 6.78 | 6.98 | 6.69 | 6.94 | 6.94 | 2,476 |
Apr 22, 2024 | 6.76 | 6.84 | 6.70 | 6.84 | 6.84 | 995 |
Apr 19, 2024 | 6.68 | 6.77 | 6.64 | 6.77 | 6.77 | 1,257 |
Apr 18, 2024 | 6.77 | 6.77 | 6.57 | 6.60 | 6.60 | 2,345 |
Apr 17, 2024 | 6.65 | 6.70 | 6.55 | 6.61 | 6.61 | 469 |
Apr 16, 2024 | 6.61 | 6.66 | 6.51 | 6.58 | 6.58 | 5,992 |
Apr 15, 2024 | 6.77 | 6.79 | 6.70 | 6.70 | 6.70 | 10,717 |
Apr 12, 2024 | 6.82 | 6.85 | 6.78 | 6.82 | 6.82 | 225 |
Apr 11, 2024 | 6.89 | 6.94 | 6.78 | 6.91 | 6.91 | 2,305 |
Apr 10, 2024 | 7.40 | 7.40 | 6.75 | 6.78 | 6.78 | 8,624 |
Apr 10, 2024 | 0.275 Dividend | |||||
Apr 09, 2024 | 7.57 | 7.66 | 7.52 | 7.60 | 7.32 | 11,822 |
Apr 08, 2024 | 7.42 | 7.58 | 7.42 | 7.53 | 7.26 | 6,144 |
Apr 05, 2024 | 7.44 | 7.44 | 7.29 | 7.37 | 7.10 | 1,651 |
Apr 04, 2024 | 7.46 | 7.66 | 7.46 | 7.50 | 7.23 | 2,003 |
Apr 03, 2024 | 7.31 | 7.40 | 7.28 | 7.39 | 7.12 | 4,403 |
Apr 02, 2024 | 7.60 | 7.60 | 7.28 | 7.30 | 7.04 | 2,757 |
Mar 28, 2024 | 7.58 | 7.79 | 7.58 | 7.74 | 7.46 | 6,954 |
Mar 27, 2024 | 7.43 | 7.60 | 7.36 | 7.55 | 7.28 | 2,533 |
Mar 26, 2024 | 7.52 | 7.53 | 7.36 | 7.36 | 7.09 | 3,490 |
Mar 25, 2024 | 7.62 | 7.67 | 7.45 | 7.50 | 7.23 | 4,388 |
Mar 22, 2024 | 7.84 | 7.84 | 7.63 | 7.63 | 7.35 | 2,993 |
Mar 21, 2024 | 7.59 | 7.76 | 7.59 | 7.74 | 7.46 | 4,747 |
Mar 20, 2024 | 7.45 | 7.65 | 7.31 | 7.63 | 7.35 | 660 |
Mar 19, 2024 | 7.55 | 7.57 | 7.41 | 7.50 | 7.23 | 1,159 |
Mar 18, 2024 | 7.50 | 7.70 | 7.49 | 7.56 | 7.29 | 1,321 |
Mar 15, 2024 | 7.30 | 7.47 | 7.30 | 7.46 | 7.19 | 592 |
Mar 14, 2024 | 7.50 | 7.51 | 7.27 | 7.30 | 7.04 | 2,545 |
Mar 13, 2024 | 7.66 | 7.72 | 7.50 | 7.54 | 7.27 | 1,722 |
Mar 12, 2024 | 7.52 | 7.67 | 7.50 | 7.56 | 7.29 | 1,803 |
Mar 11, 2024 | 7.60 | 7.60 | 7.35 | 7.60 | 7.32 | 1,084 |
Mar 08, 2024 | 7.45 | 7.63 | 7.40 | 7.40 | 7.13 | 1,701 |
Mar 07, 2024 | 7.23 | 7.38 | 7.23 | 7.34 | 7.07 | 701 |
Mar 06, 2024 | 7.21 | 7.25 | 7.05 | 7.12 | 6.86 | 980 |
Mar 05, 2024 | 7.30 | 7.48 | 7.26 | 7.26 | 7.00 | 1,461 |
Mar 04, 2024 | 7.25 | 7.39 | 7.21 | 7.36 | 7.09 | 3,275 |
Mar 01, 2024 | 7.20 | 7.29 | 7.10 | 7.21 | 6.95 | 1,221 |
Feb 29, 2024 | 7.23 | 7.28 | 7.02 | 7.26 | 7.00 | 4,468 |
Feb 28, 2024 | 7.26 | 7.26 | 6.69 | 7.15 | 6.89 | 3,866 |
Feb 27, 2024 | 7.48 | 7.48 | 7.34 | 7.35 | 7.08 | 2,487 |
Feb 26, 2024 | 7.56 | 7.58 | 7.30 | 7.31 | 7.04 | 19,086 |
Feb 23, 2024 | 7.48 | 7.70 | 7.48 | 7.70 | 7.42 | 2,542 |
Feb 22, 2024 | 7.70 | 7.70 | 7.59 | 7.61 | 7.33 | 6,937 |
Feb 21, 2024 | 7.72 | 7.81 | 7.67 | 7.71 | 7.43 | 7,106 |
Feb 20, 2024 | 7.95 | 7.99 | 7.80 | 7.83 | 7.55 | 3,547 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 8.00 | 8.13 | 7.99 | 8.09 | 7.80 | 1,428 |
Feb 15, 2024 | 8.09 | 8.24 | 7.96 | 8.24 | 7.94 | 414 |
Feb 14, 2024 | 8.06 | 8.06 | 7.92 | 8.02 | 7.73 | 1,802 |
Feb 13, 2024 | 8.00 | 8.10 | 7.84 | 7.97 | 7.68 | 1,277 |
Feb 12, 2024 | 8.02 | 8.22 | 8.02 | 8.22 | 7.92 | 1,212 |
Feb 09, 2024 | 8.08 | 8.08 | 7.92 | 7.97 | 7.68 | 2,052 |
Feb 08, 2024 | 7.95 | 8.18 | 7.95 | 8.18 | 7.88 | 1,750 |
Feb 07, 2024 | 8.20 | 8.21 | 7.96 | 8.03 | 7.74 | 4,995 |
Feb 06, 2024 | 8.00 | 8.27 | 7.96 | 8.24 | 7.94 | 816 |
Feb 05, 2024 | 8.19 | 8.20 | 8.04 | 8.10 | 7.81 | 1,756 |
Feb 02, 2024 | 8.31 | 8.31 | 8.17 | 8.28 | 7.98 | 494 |
Feb 01, 2024 | 8.50 | 8.50 | 8.27 | 8.40 | 8.10 | 1,739 |
Jan 31, 2024 | 8.78 | 8.80 | 8.58 | 8.69 | 8.38 | 861 |
Jan 30, 2024 | 8.80 | 8.82 | 8.68 | 8.80 | 8.48 | 314 |
Jan 29, 2024 | 8.87 | 8.91 | 8.73 | 8.81 | 8.49 | 2,712 |
Jan 26, 2024 | 8.98 | 9.05 | 8.87 | 8.89 | 8.57 | 466 |
Jan 25, 2024 | 8.99 | 8.99 | 8.89 | 8.92 | 8.60 | 2,091 |
Jan 24, 2024 | 9.05 | 9.05 | 8.81 | 8.81 | 8.49 | 364 |
Jan 23, 2024 | 9.01 | 9.03 | 8.82 | 8.83 | 8.51 | 151 |
Jan 22, 2024 | 8.98 | 9.06 | 8.85 | 8.87 | 8.55 | 894 |
Jan 19, 2024 | 8.81 | 8.90 | 8.71 | 8.90 | 8.57 | 3,309 |
Jan 18, 2024 | 8.79 | 8.79 | 8.64 | 8.70 | 8.39 | 196 |
Jan 17, 2024 | 8.85 | 9.00 | 8.55 | 8.58 | 8.27 | 3,053 |
Jan 16, 2024 | 9.25 | 9.33 | 9.06 | 9.06 | 8.73 | 3,812 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 9.56 | 9.72 | 9.32 | 9.35 | 9.01 | 609 |
Jan 11, 2024 | 9.51 | 9.57 | 9.24 | 9.25 | 8.91 | 9,616 |
Jan 11, 2024 | 0.354 Dividend | |||||
Jan 10, 2024 | 9.90 | 10.04 | 9.90 | 10.00 | 9.30 | 15,248 |
Jan 09, 2024 | 10.05 | 10.05 | 9.89 | 10.03 | 9.32 | 10,053 |
Jan 08, 2024 | 9.74 | 9.99 | 9.69 | 9.93 | 9.23 | 3,874 |
Jan 05, 2024 | 9.73 | 9.92 | 9.60 | 9.83 | 9.14 | 7,236 |
Jan 04, 2024 | 9.68 | 9.84 | 9.61 | 9.73 | 9.04 | 9,966 |
Jan 03, 2024 | 9.71 | 9.80 | 9.61 | 9.80 | 9.11 | 2,520 |
Jan 02, 2024 | 9.87 | 10.11 | 9.78 | 9.97 | 9.26 | 1,776 |
Dec 29, 2023 | 10.14 | 10.16 | 9.99 | 10.06 | 9.35 | 1,474 |
Dec 28, 2023 | 9.98 | 10.08 | 9.97 | 10.02 | 9.31 | 1,247 |
Dec 27, 2023 | 9.97 | 10.05 | 9.97 | 10.05 | 9.34 | 300 |
Dec 22, 2023 | 9.76 | 9.94 | 9.75 | 9.84 | 9.15 | 3,709 |
Dec 21, 2023 | 9.56 | 9.68 | 9.55 | 9.55 | 8.88 | 456 |
Dec 20, 2023 | 9.43 | 9.70 | 9.43 | 9.65 | 8.97 | 1,327 |
Dec 19, 2023 | 9.23 | 9.49 | 9.22 | 9.43 | 8.77 | 536 |
Dec 18, 2023 | 9.30 | 9.30 | 9.15 | 9.19 | 8.54 | 812 |
Dec 15, 2023 | 9.63 | 9.71 | 9.20 | 9.20 | 8.55 | 583 |
Dec 14, 2023 | 9.70 | 9.91 | 9.60 | 9.60 | 8.92 | 879 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |