Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 7.52 | 7.61 | 7.51 | 7.53 | 7.53 | 275,679 |
May 02, 2024 | 7.23 | 7.36 | 7.23 | 7.33 | 7.33 | 249,000 |
May 02, 2024 | 0.036 Dividend | |||||
May 01, 2024 | 7.08 | 7.18 | 7.02 | 7.08 | 7.04 | 148,100 |
Apr 30, 2024 | 7.10 | 7.10 | 6.96 | 7.04 | 7.00 | 163,500 |
Apr 29, 2024 | 7.19 | 7.21 | 7.12 | 7.19 | 7.15 | 279,700 |
Apr 26, 2024 | 7.04 | 7.18 | 7.04 | 7.14 | 7.10 | 174,200 |
Apr 25, 2024 | 7.02 | 7.06 | 6.99 | 7.00 | 6.96 | 156,900 |
Apr 24, 2024 | 7.16 | 7.16 | 7.05 | 7.07 | 7.03 | 194,400 |
Apr 23, 2024 | 7.25 | 7.31 | 7.15 | 7.23 | 7.19 | 167,600 |
Apr 22, 2024 | 7.20 | 7.36 | 7.14 | 7.34 | 7.30 | 328,700 |
Apr 19, 2024 | 7.13 | 7.32 | 7.13 | 7.31 | 7.27 | 550,300 |
Apr 18, 2024 | 7.10 | 7.12 | 6.98 | 7.08 | 7.04 | 310,300 |
Apr 17, 2024 | 7.10 | 7.11 | 6.99 | 7.07 | 7.03 | 245,000 |
Apr 16, 2024 | 7.00 | 7.11 | 6.91 | 7.05 | 7.01 | 409,500 |
Apr 15, 2024 | 7.15 | 7.20 | 7.09 | 7.14 | 7.10 | 203,000 |
Apr 12, 2024 | 7.30 | 7.35 | 7.15 | 7.24 | 7.20 | 230,400 |
Apr 11, 2024 | 7.50 | 7.53 | 7.25 | 7.28 | 7.24 | 589,600 |
Apr 10, 2024 | 7.71 | 7.71 | 7.51 | 7.52 | 7.48 | 227,100 |
Apr 09, 2024 | 7.85 | 7.86 | 7.76 | 7.86 | 7.82 | 275,800 |
Apr 08, 2024 | 7.70 | 7.84 | 7.69 | 7.79 | 7.75 | 259,200 |
Apr 05, 2024 | 7.80 | 7.81 | 7.60 | 7.70 | 7.66 | 163,100 |
Apr 04, 2024 | 7.74 | 7.89 | 7.74 | 7.80 | 7.76 | 271,700 |
Apr 03, 2024 | 7.56 | 7.71 | 7.46 | 7.66 | 7.62 | 175,800 |
Apr 02, 2024 | 7.52 | 7.61 | 7.44 | 7.60 | 7.56 | 332,000 |
Apr 01, 2024 | 7.71 | 7.71 | 7.53 | 7.53 | 7.49 | 382,700 |
Mar 28, 2024 | 7.86 | 7.90 | 7.63 | 7.72 | 7.68 | 742,000 |
Mar 27, 2024 | 7.80 | 7.90 | 7.76 | 7.88 | 7.84 | 200,500 |
Mar 26, 2024 | 7.86 | 7.88 | 7.73 | 7.78 | 7.74 | 392,600 |
Mar 25, 2024 | 8.00 | 8.05 | 7.87 | 7.91 | 7.87 | 304,800 |
Mar 22, 2024 | 8.05 | 8.14 | 7.96 | 8.01 | 7.97 | 302,500 |
Mar 21, 2024 | 7.99 | 8.12 | 7.92 | 8.04 | 8.00 | 460,600 |
Mar 20, 2024 | 7.83 | 8.00 | 7.83 | 8.00 | 7.96 | 213,000 |
Mar 19, 2024 | 7.68 | 7.84 | 7.68 | 7.81 | 7.77 | 265,800 |
Mar 18, 2024 | 7.85 | 7.89 | 7.70 | 7.71 | 7.67 | 220,200 |
Mar 15, 2024 | 7.93 | 7.98 | 7.78 | 7.82 | 7.78 | 552,700 |
Mar 14, 2024 | 7.98 | 7.98 | 7.90 | 7.92 | 7.88 | 174,800 |
Mar 13, 2024 | 8.07 | 8.14 | 7.94 | 7.97 | 7.93 | 269,400 |
Mar 12, 2024 | 8.04 | 8.11 | 7.97 | 8.09 | 8.05 | 271,900 |
Mar 11, 2024 | 8.15 | 8.16 | 8.04 | 8.06 | 8.02 | 237,900 |
Mar 08, 2024 | 8.11 | 8.20 | 8.08 | 8.15 | 8.11 | 228,200 |
Mar 07, 2024 | 8.20 | 8.22 | 8.08 | 8.22 | 8.18 | 212,600 |
Mar 06, 2024 | 8.25 | 8.30 | 8.16 | 8.20 | 8.16 | 347,500 |
Mar 05, 2024 | 8.17 | 8.25 | 8.11 | 8.15 | 8.11 | 400,900 |
Mar 04, 2024 | 8.09 | 8.15 | 8.07 | 8.14 | 8.10 | 204,100 |
Mar 01, 2024 | 8.15 | 8.20 | 8.07 | 8.10 | 8.06 | 497,100 |
Feb 29, 2024 | 8.20 | 8.26 | 8.16 | 8.25 | 8.21 | 259,200 |
Feb 28, 2024 | 8.21 | 8.29 | 8.19 | 8.26 | 8.22 | 466,200 |
Feb 27, 2024 | 8.24 | 8.34 | 8.24 | 8.34 | 8.30 | 322,200 |
Feb 26, 2024 | 8.19 | 8.25 | 8.11 | 8.12 | 8.08 | 407,200 |
Feb 23, 2024 | 8.20 | 8.21 | 8.11 | 8.13 | 8.09 | 218,900 |
Feb 22, 2024 | 8.28 | 8.30 | 8.21 | 8.26 | 8.22 | 244,600 |
Feb 21, 2024 | 8.34 | 8.34 | 8.19 | 8.25 | 8.21 | 359,200 |
Feb 20, 2024 | 8.38 | 8.51 | 8.37 | 8.44 | 8.40 | 453,200 |
Feb 16, 2024 | 8.18 | 8.26 | 8.15 | 8.20 | 8.16 | 434,400 |
Feb 15, 2024 | 8.23 | 8.30 | 8.15 | 8.17 | 8.13 | 297,500 |
Feb 14, 2024 | 7.91 | 8.18 | 7.90 | 8.16 | 8.12 | 799,500 |
Feb 13, 2024 | 8.07 | 8.07 | 7.88 | 7.90 | 7.86 | 264,800 |
Feb 12, 2024 | 8.19 | 8.20 | 8.03 | 8.19 | 8.15 | 216,900 |
Feb 09, 2024 | 8.06 | 8.22 | 8.04 | 8.20 | 8.16 | 267,800 |
Feb 08, 2024 | 8.11 | 8.13 | 8.02 | 8.02 | 7.98 | 217,300 |
Feb 07, 2024 | 8.15 | 8.27 | 8.14 | 8.23 | 8.19 | 185,300 |
Feb 06, 2024 | 8.17 | 8.24 | 8.13 | 8.23 | 8.19 | 209,700 |
Feb 05, 2024 | 8.03 | 8.11 | 7.88 | 8.05 | 8.01 | 346,400 |
Feb 02, 2024 | 8.09 | 8.13 | 8.01 | 8.09 | 8.05 | 282,000 |
Feb 01, 2024 | 8.15 | 8.29 | 8.11 | 8.29 | 8.25 | 304,600 |
Jan 31, 2024 | 8.11 | 8.26 | 8.11 | 8.13 | 8.09 | 670,900 |
Jan 30, 2024 | 7.99 | 8.01 | 7.92 | 7.97 | 7.93 | 3,015,900 |
Jan 29, 2024 | 8.07 | 8.16 | 8.02 | 8.05 | 8.01 | 378,600 |
Jan 26, 2024 | 8.18 | 8.19 | 8.08 | 8.19 | 8.15 | 580,500 |
Jan 25, 2024 | 8.09 | 8.17 | 8.07 | 8.17 | 8.13 | 286,300 |
Jan 24, 2024 | 8.16 | 8.18 | 7.99 | 8.08 | 8.04 | 994,100 |
Jan 23, 2024 | 7.99 | 8.05 | 7.88 | 8.02 | 7.98 | 584,600 |
Jan 22, 2024 | 8.07 | 8.09 | 7.84 | 7.89 | 7.85 | 637,400 |
Jan 19, 2024 | 8.04 | 8.10 | 8.00 | 8.10 | 8.06 | 419,300 |
Jan 18, 2024 | 8.11 | 8.14 | 7.98 | 8.07 | 8.03 | 454,500 |
Jan 17, 2024 | 8.17 | 8.29 | 8.16 | 8.22 | 8.18 | 610,500 |
Jan 16, 2024 | 8.27 | 8.29 | 8.13 | 8.20 | 8.16 | 557,900 |
Jan 12, 2024 | 8.36 | 8.42 | 8.29 | 8.35 | 8.31 | 425,500 |
Jan 11, 2024 | 8.41 | 8.43 | 8.29 | 8.35 | 8.31 | 480,400 |
Jan 10, 2024 | 8.27 | 8.30 | 8.19 | 8.27 | 8.23 | 762,100 |
Jan 09, 2024 | 8.23 | 8.39 | 8.18 | 8.32 | 8.28 | 1,029,600 |
Jan 08, 2024 | 8.24 | 8.29 | 8.18 | 8.29 | 8.25 | 617,500 |
Jan 05, 2024 | 8.22 | 8.34 | 8.13 | 8.32 | 8.28 | 622,900 |
Jan 04, 2024 | 8.05 | 8.17 | 8.03 | 8.14 | 8.10 | 497,100 |
Jan 03, 2024 | 8.19 | 8.36 | 8.19 | 8.26 | 8.22 | 687,000 |
Jan 02, 2024 | 8.52 | 8.52 | 8.26 | 8.29 | 8.25 | 1,075,800 |
Dec 29, 2023 | 8.71 | 8.91 | 8.32 | 8.48 | 8.44 | 2,517,700 |
Dec 28, 2023 | 10.55 | 10.55 | 10.40 | 10.49 | 10.44 | 451,400 |
Dec 27, 2023 | 10.52 | 10.64 | 10.48 | 10.55 | 10.50 | 393,900 |
Dec 26, 2023 | 10.25 | 10.54 | 10.25 | 10.52 | 10.47 | 567,200 |
Dec 22, 2023 | 10.16 | 10.33 | 10.16 | 10.23 | 10.18 | 335,300 |
Dec 21, 2023 | 10.08 | 10.17 | 10.06 | 10.16 | 10.11 | 380,600 |
Dec 20, 2023 | 10.14 | 10.15 | 9.92 | 9.93 | 9.88 | 458,700 |
Dec 19, 2023 | 10.05 | 10.19 | 10.01 | 10.15 | 10.10 | 696,800 |
Dec 18, 2023 | 9.82 | 9.97 | 9.77 | 9.93 | 9.88 | 716,700 |
Dec 15, 2023 | 9.94 | 9.94 | 9.76 | 9.81 | 9.76 | 1,509,000 |
Dec 14, 2023 | 10.06 | 10.20 | 9.92 | 9.97 | 9.92 | 813,200 |
Dec 13, 2023 | 9.59 | 9.90 | 9.58 | 9.88 | 9.83 | 1,035,900 |
Dec 12, 2023 | 9.55 | 9.57 | 9.46 | 9.54 | 9.49 | 451,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |