Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 7.02 | 7.03 | 7.00 | 7.03 | 7.03 | 48,185 |
May 06, 2024 | 6.93 | 6.99 | 6.92 | 6.98 | 6.98 | 45,700 |
May 03, 2024 | 6.91 | 6.95 | 6.91 | 6.93 | 6.93 | 39,800 |
May 02, 2024 | 6.88 | 6.92 | 6.87 | 6.91 | 6.91 | 41,600 |
May 01, 2024 | 6.79 | 6.90 | 6.78 | 6.89 | 6.89 | 61,400 |
Apr 30, 2024 | 6.75 | 6.82 | 6.75 | 6.79 | 6.79 | 42,700 |
Apr 29, 2024 | 6.81 | 6.84 | 6.76 | 6.78 | 6.78 | 79,700 |
Apr 26, 2024 | 6.78 | 6.84 | 6.78 | 6.83 | 6.83 | 32,800 |
Apr 25, 2024 | 6.80 | 6.80 | 6.75 | 6.79 | 6.79 | 35,100 |
Apr 24, 2024 | 6.89 | 6.91 | 6.82 | 6.83 | 6.83 | 49,200 |
Apr 23, 2024 | 6.79 | 6.92 | 6.79 | 6.92 | 6.92 | 49,400 |
Apr 22, 2024 | 6.79 | 6.80 | 6.76 | 6.79 | 6.79 | 43,300 |
Apr 22, 2024 | 0.07 Dividend | |||||
Apr 19, 2024 | 6.76 | 6.88 | 6.76 | 6.80 | 6.73 | 114,500 |
Apr 18, 2024 | 6.76 | 6.77 | 6.74 | 6.76 | 6.69 | 50,800 |
Apr 17, 2024 | 6.76 | 6.78 | 6.73 | 6.74 | 6.67 | 52,200 |
Apr 16, 2024 | 6.75 | 6.78 | 6.72 | 6.75 | 6.68 | 82,400 |
Apr 15, 2024 | 6.87 | 6.90 | 6.74 | 6.75 | 6.68 | 67,100 |
Apr 12, 2024 | 6.93 | 6.94 | 6.85 | 6.87 | 6.80 | 43,600 |
Apr 11, 2024 | 7.05 | 7.05 | 6.92 | 6.94 | 6.87 | 51,600 |
Apr 10, 2024 | 7.04 | 7.04 | 7.01 | 7.02 | 6.95 | 64,100 |
Apr 09, 2024 | 7.07 | 7.08 | 7.01 | 7.03 | 6.96 | 51,900 |
Apr 08, 2024 | 7.09 | 7.09 | 7.02 | 7.04 | 6.97 | 50,800 |
Apr 05, 2024 | 7.08 | 7.11 | 7.05 | 7.07 | 7.00 | 39,500 |
Apr 04, 2024 | 7.12 | 7.13 | 7.06 | 7.07 | 7.00 | 41,200 |
Apr 03, 2024 | 7.07 | 7.13 | 7.06 | 7.11 | 7.04 | 47,200 |
Apr 02, 2024 | 7.09 | 7.10 | 7.05 | 7.10 | 7.03 | 42,800 |
Apr 01, 2024 | 7.12 | 7.13 | 7.08 | 7.09 | 7.02 | 123,200 |
Mar 28, 2024 | 7.09 | 7.11 | 7.00 | 7.00 | 6.93 | 103,400 |
Mar 27, 2024 | 7.07 | 7.09 | 7.05 | 7.08 | 7.01 | 26,400 |
Mar 26, 2024 | 7.03 | 7.06 | 7.03 | 7.03 | 6.96 | 32,000 |
Mar 25, 2024 | 7.02 | 7.06 | 7.01 | 7.03 | 6.96 | 44,900 |
Mar 22, 2024 | 7.09 | 7.09 | 7.03 | 7.03 | 6.96 | 36,500 |
Mar 21, 2024 | 7.06 | 7.08 | 7.03 | 7.05 | 6.98 | 57,500 |
Mar 20, 2024 | 7.05 | 7.07 | 7.05 | 7.06 | 6.99 | 45,700 |
Mar 20, 2024 | 0.07 Dividend | |||||
Mar 19, 2024 | 7.12 | 7.15 | 7.12 | 7.15 | 7.01 | 25,700 |
Mar 18, 2024 | 7.11 | 7.13 | 7.10 | 7.10 | 6.96 | 27,300 |
Mar 15, 2024 | 7.11 | 7.13 | 7.07 | 7.11 | 6.97 | 36,400 |
Mar 14, 2024 | 7.12 | 7.12 | 7.07 | 7.09 | 6.95 | 30,400 |
Mar 13, 2024 | 7.14 | 7.16 | 7.12 | 7.15 | 7.01 | 31,700 |
Mar 12, 2024 | 7.16 | 7.17 | 7.12 | 7.13 | 6.99 | 47,400 |
Mar 11, 2024 | 7.17 | 7.17 | 7.11 | 7.15 | 7.01 | 21,000 |
Mar 08, 2024 | 7.15 | 7.17 | 7.14 | 7.15 | 7.01 | 35,000 |
Mar 07, 2024 | 7.13 | 7.18 | 7.13 | 7.15 | 7.01 | 27,600 |
Mar 06, 2024 | 7.11 | 7.15 | 7.11 | 7.13 | 6.99 | 24,300 |
Mar 05, 2024 | 7.13 | 7.13 | 7.11 | 7.11 | 6.97 | 15,500 |
Mar 04, 2024 | 7.11 | 7.15 | 7.10 | 7.15 | 7.01 | 50,700 |
Mar 01, 2024 | 7.10 | 7.13 | 7.08 | 7.11 | 6.97 | 58,700 |
Feb 29, 2024 | 7.04 | 7.09 | 7.04 | 7.08 | 6.94 | 29,100 |
Feb 28, 2024 | 7.04 | 7.06 | 7.02 | 7.05 | 6.91 | 34,500 |
Feb 27, 2024 | 7.06 | 7.06 | 7.02 | 7.04 | 6.90 | 17,700 |
Feb 26, 2024 | 7.08 | 7.08 | 7.00 | 7.02 | 6.88 | 38,000 |
Feb 23, 2024 | 7.04 | 7.07 | 7.04 | 7.05 | 6.91 | 69,500 |
Feb 22, 2024 | 7.04 | 7.07 | 7.02 | 7.04 | 6.90 | 41,500 |
Feb 21, 2024 | 7.00 | 7.07 | 7.00 | 7.03 | 6.89 | 44,300 |
Feb 21, 2024 | 0.067 Dividend | |||||
Feb 20, 2024 | 7.09 | 7.10 | 7.08 | 7.10 | 6.89 | 39,100 |
Feb 16, 2024 | 7.09 | 7.09 | 7.07 | 7.07 | 6.86 | 39,600 |
Feb 15, 2024 | 7.09 | 7.12 | 7.08 | 7.10 | 6.89 | 55,200 |
Feb 14, 2024 | 7.14 | 7.14 | 7.08 | 7.10 | 6.89 | 33,100 |
Feb 13, 2024 | 7.15 | 7.16 | 7.07 | 7.08 | 6.87 | 31,700 |
Feb 12, 2024 | 7.21 | 7.26 | 7.14 | 7.18 | 6.97 | 59,500 |
Feb 09, 2024 | 7.26 | 7.26 | 7.18 | 7.19 | 6.98 | 33,400 |
Feb 08, 2024 | 7.26 | 7.26 | 7.24 | 7.25 | 7.04 | 25,100 |
Feb 07, 2024 | 7.25 | 7.28 | 7.25 | 7.26 | 7.05 | 49,600 |
Feb 06, 2024 | 7.21 | 7.25 | 7.18 | 7.23 | 7.02 | 66,800 |
Feb 05, 2024 | 7.20 | 7.21 | 7.14 | 7.21 | 7.00 | 32,500 |
Feb 02, 2024 | 7.27 | 7.27 | 7.18 | 7.20 | 6.99 | 66,700 |
Feb 01, 2024 | 7.26 | 7.28 | 7.24 | 7.28 | 7.07 | 81,600 |
Jan 31, 2024 | 7.20 | 7.22 | 7.19 | 7.20 | 6.99 | 39,300 |
Jan 30, 2024 | 7.18 | 7.20 | 7.18 | 7.20 | 6.99 | 40,000 |
Jan 29, 2024 | 7.15 | 7.20 | 7.11 | 7.14 | 6.93 | 63,100 |
Jan 26, 2024 | 7.16 | 7.18 | 7.13 | 7.13 | 6.92 | 28,900 |
Jan 25, 2024 | 7.18 | 7.23 | 7.15 | 7.17 | 6.96 | 44,200 |
Jan 24, 2024 | 7.14 | 7.18 | 7.12 | 7.16 | 6.95 | 38,700 |
Jan 23, 2024 | 7.10 | 7.12 | 7.06 | 7.11 | 6.90 | 50,800 |
Jan 23, 2024 | 0.067 Dividend | |||||
Jan 22, 2024 | 7.12 | 7.15 | 7.09 | 7.14 | 6.87 | 74,000 |
Jan 19, 2024 | 7.15 | 7.15 | 7.07 | 7.09 | 6.82 | 52,200 |
Jan 18, 2024 | 7.23 | 7.24 | 7.08 | 7.13 | 6.86 | 81,000 |
Jan 17, 2024 | 7.21 | 7.24 | 7.16 | 7.21 | 6.93 | 53,800 |
Jan 16, 2024 | 7.24 | 7.32 | 7.21 | 7.21 | 6.93 | 34,000 |
Jan 12, 2024 | 7.25 | 7.25 | 7.24 | 7.24 | 6.96 | 43,300 |
Jan 11, 2024 | 7.27 | 7.32 | 7.25 | 7.25 | 6.97 | 31,700 |
Jan 10, 2024 | 7.23 | 7.31 | 7.22 | 7.27 | 6.99 | 56,700 |
Jan 09, 2024 | 7.18 | 7.23 | 7.18 | 7.23 | 6.95 | 32,000 |
Jan 08, 2024 | 7.28 | 7.31 | 7.19 | 7.23 | 6.95 | 45,400 |
Jan 05, 2024 | 7.30 | 7.34 | 7.23 | 7.26 | 6.98 | 33,500 |
Jan 04, 2024 | 7.26 | 7.30 | 7.22 | 7.28 | 7.00 | 43,200 |
Jan 03, 2024 | 7.19 | 7.24 | 7.18 | 7.21 | 6.93 | 18,300 |
Jan 02, 2024 | 7.25 | 7.28 | 7.16 | 7.17 | 6.90 | 69,900 |
Dec 29, 2023 | 7.21 | 7.36 | 7.13 | 7.23 | 6.95 | 115,600 |
Dec 28, 2023 | 7.20 | 7.25 | 7.10 | 7.17 | 6.90 | 44,500 |
Dec 27, 2023 | 7.13 | 7.29 | 7.13 | 7.22 | 6.94 | 77,000 |
Dec 26, 2023 | 7.10 | 7.13 | 7.08 | 7.13 | 6.86 | 86,000 |
Dec 22, 2023 | 7.10 | 7.12 | 7.06 | 7.09 | 6.82 | 172,200 |
Dec 21, 2023 | 7.17 | 7.22 | 7.09 | 7.10 | 6.83 | 63,900 |
Dec 20, 2023 | 7.22 | 7.24 | 7.13 | 7.13 | 6.86 | 60,800 |
Dec 20, 2023 | 0.067 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |