Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 5.50 | 5.55 | 5.39 | 5.42 | 5.42 | 36,200 |
May 17, 2024 | 5.42 | 5.54 | 5.38 | 5.43 | 5.43 | 32,600 |
May 16, 2024 | 5.50 | 5.61 | 5.26 | 5.44 | 5.44 | 69,400 |
May 15, 2024 | 5.56 | 5.59 | 5.45 | 5.52 | 5.52 | 34,600 |
May 14, 2024 | 5.51 | 5.61 | 5.35 | 5.53 | 5.53 | 35,100 |
May 14, 2024 | 0.14 Dividend | |||||
May 13, 2024 | 5.67 | 5.67 | 5.32 | 5.46 | 5.32 | 188,800 |
May 10, 2024 | 7.50 | 7.75 | 5.38 | 5.42 | 5.28 | 423,100 |
May 09, 2024 | 7.49 | 7.59 | 7.30 | 7.50 | 7.31 | 19,800 |
May 08, 2024 | 7.60 | 7.77 | 7.20 | 7.45 | 7.25 | 15,100 |
May 07, 2024 | 7.52 | 7.73 | 7.40 | 7.55 | 7.36 | 13,900 |
May 06, 2024 | 7.45 | 7.53 | 7.36 | 7.44 | 7.25 | 9,400 |
May 03, 2024 | 7.30 | 7.42 | 7.30 | 7.36 | 7.17 | 3,300 |
May 02, 2024 | 7.21 | 7.41 | 7.15 | 7.39 | 7.20 | 9,400 |
May 01, 2024 | 7.37 | 7.50 | 7.25 | 7.27 | 7.08 | 6,600 |
Apr 30, 2024 | 7.39 | 7.48 | 7.34 | 7.45 | 7.26 | 3,700 |
Apr 29, 2024 | 7.27 | 7.50 | 7.25 | 7.32 | 7.13 | 4,900 |
Apr 26, 2024 | 7.50 | 7.50 | 7.21 | 7.27 | 7.08 | 6,400 |
Apr 25, 2024 | 7.45 | 7.50 | 7.20 | 7.50 | 7.31 | 16,300 |
Apr 24, 2024 | 7.54 | 7.54 | 7.36 | 7.42 | 7.23 | 10,500 |
Apr 23, 2024 | 7.21 | 7.50 | 7.15 | 7.50 | 7.31 | 28,100 |
Apr 22, 2024 | 7.31 | 7.31 | 7.04 | 7.24 | 7.05 | 2,400 |
Apr 19, 2024 | 7.27 | 7.27 | 7.00 | 7.23 | 7.04 | 5,300 |
Apr 18, 2024 | 7.22 | 7.25 | 7.00 | 7.05 | 6.87 | 9,700 |
Apr 17, 2024 | 7.13 | 7.13 | 7.05 | 7.10 | 6.92 | 4,500 |
Apr 16, 2024 | 7.01 | 7.17 | 7.01 | 7.02 | 6.84 | 6,700 |
Apr 15, 2024 | 6.99 | 7.14 | 6.97 | 7.03 | 6.85 | 5,400 |
Apr 12, 2024 | 7.25 | 7.25 | 7.03 | 7.13 | 6.95 | 5,800 |
Apr 11, 2024 | 7.39 | 7.49 | 7.24 | 7.25 | 7.06 | 10,000 |
Apr 10, 2024 | 7.55 | 7.65 | 7.40 | 7.45 | 7.26 | 8,900 |
Apr 09, 2024 | 7.44 | 7.91 | 7.29 | 7.53 | 7.34 | 8,100 |
Apr 08, 2024 | 7.52 | 7.82 | 7.43 | 7.43 | 7.24 | 9,800 |
Apr 05, 2024 | 7.50 | 7.81 | 7.40 | 7.50 | 7.31 | 36,800 |
Apr 04, 2024 | 7.37 | 7.66 | 7.35 | 7.50 | 7.31 | 16,700 |
Apr 03, 2024 | 7.36 | 7.58 | 7.36 | 7.42 | 7.23 | 7,600 |
Apr 02, 2024 | 7.51 | 7.65 | 7.29 | 7.43 | 7.23 | 16,400 |
Apr 01, 2024 | 7.70 | 7.73 | 7.47 | 7.47 | 7.28 | 16,500 |
Mar 28, 2024 | 7.70 | 7.70 | 7.54 | 7.60 | 7.41 | 5,200 |
Mar 27, 2024 | 7.58 | 7.74 | 7.58 | 7.61 | 7.41 | 2,200 |
Mar 26, 2024 | 7.58 | 7.76 | 7.58 | 7.60 | 7.41 | 6,900 |
Mar 25, 2024 | 7.60 | 7.82 | 7.60 | 7.62 | 7.42 | 2,900 |
Mar 22, 2024 | 7.50 | 8.00 | 7.50 | 7.58 | 7.39 | 12,800 |
Mar 21, 2024 | 7.41 | 7.82 | 7.38 | 7.54 | 7.35 | 9,100 |
Mar 20, 2024 | 7.66 | 7.71 | 7.37 | 7.39 | 7.20 | 8,500 |
Mar 19, 2024 | 7.39 | 7.72 | 7.24 | 7.51 | 7.32 | 9,200 |
Mar 18, 2024 | 7.34 | 7.49 | 7.26 | 7.31 | 7.12 | 18,800 |
Mar 15, 2024 | 7.47 | 7.49 | 7.15 | 7.29 | 7.10 | 17,500 |
Mar 14, 2024 | 7.37 | 7.37 | 7.15 | 7.20 | 7.02 | 7,700 |
Mar 13, 2024 | 7.55 | 7.79 | 7.05 | 7.31 | 7.12 | 21,800 |
Mar 12, 2024 | 7.90 | 8.04 | 7.60 | 7.67 | 7.47 | 30,300 |
Mar 11, 2024 | 8.06 | 8.09 | 7.95 | 7.96 | 7.76 | 19,200 |
Mar 08, 2024 | 8.11 | 8.46 | 8.10 | 8.11 | 7.90 | 11,300 |
Mar 07, 2024 | 8.46 | 8.50 | 8.21 | 8.30 | 8.09 | 6,100 |
Mar 06, 2024 | 8.03 | 8.44 | 8.03 | 8.32 | 8.11 | 12,300 |
Mar 05, 2024 | 8.68 | 8.72 | 7.98 | 7.98 | 7.78 | 23,700 |
Mar 04, 2024 | 8.69 | 8.92 | 8.45 | 8.83 | 8.60 | 18,500 |
Mar 01, 2024 | 9.09 | 9.09 | 8.71 | 8.72 | 8.50 | 15,000 |
Feb 29, 2024 | 8.52 | 9.13 | 8.52 | 8.89 | 8.66 | 37,100 |
Feb 28, 2024 | 8.68 | 9.00 | 8.50 | 8.69 | 8.47 | 14,200 |
Feb 27, 2024 | 8.45 | 8.89 | 8.45 | 8.58 | 8.36 | 16,000 |
Feb 26, 2024 | 8.83 | 9.02 | 8.41 | 8.51 | 8.29 | 14,900 |
Feb 23, 2024 | 8.08 | 8.74 | 7.97 | 8.73 | 8.51 | 19,600 |
Feb 22, 2024 | 8.31 | 8.44 | 7.54 | 7.85 | 7.65 | 44,800 |
Feb 21, 2024 | 8.88 | 8.88 | 7.91 | 8.30 | 8.09 | 47,300 |
Feb 20, 2024 | 9.05 | 9.13 | 8.80 | 8.80 | 8.57 | 15,700 |
Feb 16, 2024 | 9.05 | 9.28 | 9.00 | 9.13 | 8.90 | 28,700 |
Feb 15, 2024 | 9.18 | 9.20 | 9.01 | 9.18 | 8.94 | 14,500 |
Feb 14, 2024 | 8.95 | 9.19 | 8.90 | 9.19 | 8.95 | 19,700 |
Feb 14, 2024 | 0.14 Dividend | |||||
Feb 13, 2024 | 8.91 | 9.29 | 8.82 | 9.10 | 8.73 | 35,000 |
Feb 12, 2024 | 9.21 | 9.35 | 8.60 | 9.20 | 8.83 | 43,400 |
Feb 09, 2024 | 9.32 | 9.39 | 9.14 | 9.32 | 8.94 | 18,800 |
Feb 08, 2024 | 9.45 | 9.45 | 9.23 | 9.40 | 9.02 | 88,100 |
Feb 07, 2024 | 9.17 | 9.48 | 8.91 | 9.32 | 8.94 | 68,200 |
Feb 06, 2024 | 8.80 | 9.10 | 8.53 | 9.01 | 8.64 | 40,400 |
Feb 05, 2024 | 8.50 | 8.70 | 8.15 | 8.70 | 8.35 | 40,400 |
Feb 02, 2024 | 8.48 | 8.48 | 8.21 | 8.47 | 8.13 | 22,600 |
Feb 01, 2024 | 7.88 | 8.49 | 7.88 | 8.36 | 8.02 | 28,900 |
Jan 31, 2024 | 8.25 | 8.25 | 7.75 | 7.78 | 7.46 | 27,900 |
Jan 30, 2024 | 8.25 | 8.49 | 8.00 | 8.18 | 7.84 | 39,900 |
Jan 29, 2024 | 7.42 | 8.19 | 7.42 | 8.19 | 7.86 | 59,900 |
Jan 26, 2024 | 7.60 | 7.60 | 7.26 | 7.41 | 7.11 | 29,000 |
Jan 25, 2024 | 7.31 | 7.99 | 7.31 | 7.63 | 7.32 | 69,900 |
Jan 24, 2024 | 7.11 | 7.35 | 7.01 | 7.17 | 6.88 | 50,500 |
Jan 23, 2024 | 7.00 | 7.19 | 6.90 | 7.10 | 6.81 | 39,700 |
Jan 22, 2024 | 6.63 | 7.12 | 6.41 | 7.00 | 6.72 | 38,700 |
Jan 19, 2024 | 6.37 | 6.65 | 6.35 | 6.59 | 6.32 | 28,700 |
Jan 18, 2024 | 6.33 | 6.42 | 6.27 | 6.40 | 6.14 | 7,200 |
Jan 17, 2024 | 6.34 | 6.34 | 6.20 | 6.24 | 5.99 | 10,900 |
Jan 16, 2024 | 6.37 | 6.43 | 6.32 | 6.35 | 6.09 | 9,300 |
Jan 12, 2024 | 6.29 | 6.45 | 6.24 | 6.30 | 6.04 | 10,800 |
Jan 11, 2024 | 6.25 | 6.34 | 6.10 | 6.23 | 5.98 | 11,400 |
Jan 10, 2024 | 6.29 | 6.36 | 6.24 | 6.25 | 6.00 | 7,400 |
Jan 09, 2024 | 6.30 | 6.37 | 6.30 | 6.35 | 6.09 | 2,800 |
Jan 08, 2024 | 6.33 | 6.48 | 6.26 | 6.33 | 6.07 | 10,500 |
Jan 05, 2024 | 6.15 | 6.35 | 6.15 | 6.25 | 6.00 | 12,700 |
Jan 04, 2024 | 6.14 | 6.26 | 6.05 | 6.26 | 6.01 | 9,700 |
Jan 03, 2024 | 6.17 | 6.20 | 6.06 | 6.06 | 5.82 | 4,400 |
Jan 02, 2024 | 5.96 | 6.23 | 5.96 | 6.19 | 5.94 | 9,800 |
Dec 29, 2023 | 6.05 | 6.09 | 5.90 | 6.06 | 5.81 | 37,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |