Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 6.97 | 7.05 | 6.96 | 7.03 | 7.03 | 186,800 |
Apr 30, 2024 | 6.97 | 7.02 | 6.97 | 6.99 | 6.99 | 64,300 |
Apr 29, 2024 | 6.98 | 7.02 | 6.98 | 6.99 | 6.99 | 85,300 |
Apr 26, 2024 | 6.96 | 7.00 | 6.96 | 6.99 | 6.99 | 98,900 |
Apr 25, 2024 | 6.95 | 6.97 | 6.92 | 6.97 | 6.97 | 138,700 |
Apr 24, 2024 | 7.00 | 7.02 | 6.97 | 6.98 | 6.98 | 150,900 |
Apr 24, 2024 | 0.04 Dividend | |||||
Apr 23, 2024 | 7.03 | 7.04 | 7.02 | 7.03 | 6.99 | 85,300 |
Apr 22, 2024 | 6.99 | 7.03 | 6.99 | 7.01 | 6.97 | 101,800 |
Apr 19, 2024 | 6.95 | 7.01 | 6.95 | 6.99 | 6.95 | 69,700 |
Apr 18, 2024 | 6.95 | 6.99 | 6.94 | 6.97 | 6.93 | 35,200 |
Apr 17, 2024 | 6.96 | 6.99 | 6.93 | 6.96 | 6.92 | 91,900 |
Apr 16, 2024 | 6.98 | 6.98 | 6.93 | 6.96 | 6.92 | 154,200 |
Apr 15, 2024 | 7.04 | 7.07 | 6.96 | 6.97 | 6.93 | 368,400 |
Apr 12, 2024 | 7.04 | 7.06 | 7.01 | 7.01 | 6.97 | 210,800 |
Apr 11, 2024 | 7.08 | 7.09 | 7.04 | 7.07 | 7.03 | 104,100 |
Apr 10, 2024 | 7.13 | 7.13 | 7.07 | 7.10 | 7.06 | 218,400 |
Apr 09, 2024 | 7.17 | 7.18 | 7.14 | 7.17 | 7.13 | 77,400 |
Apr 08, 2024 | 7.15 | 7.17 | 7.15 | 7.17 | 7.13 | 88,800 |
Apr 05, 2024 | 7.12 | 7.16 | 7.12 | 7.15 | 7.11 | 54,100 |
Apr 04, 2024 | 7.15 | 7.17 | 7.10 | 7.12 | 7.08 | 120,300 |
Apr 03, 2024 | 7.12 | 7.15 | 7.11 | 7.13 | 7.09 | 150,900 |
Apr 02, 2024 | 7.15 | 7.15 | 7.12 | 7.13 | 7.09 | 138,700 |
Apr 01, 2024 | 7.19 | 7.19 | 7.14 | 7.16 | 7.12 | 284,800 |
Mar 28, 2024 | 7.18 | 7.21 | 7.17 | 7.20 | 7.16 | 222,600 |
Mar 27, 2024 | 7.16 | 7.17 | 7.14 | 7.17 | 7.13 | 150,900 |
Mar 26, 2024 | 7.14 | 7.15 | 7.12 | 7.12 | 7.08 | 87,000 |
Mar 25, 2024 | 7.14 | 7.16 | 7.13 | 7.13 | 7.09 | 168,600 |
Mar 22, 2024 | 7.18 | 7.20 | 7.14 | 7.14 | 7.10 | 128,000 |
Mar 22, 2024 | 0.04 Dividend | |||||
Mar 21, 2024 | 7.20 | 7.23 | 7.20 | 7.22 | 7.14 | 144,600 |
Mar 20, 2024 | 7.14 | 7.18 | 7.14 | 7.18 | 7.10 | 142,400 |
Mar 19, 2024 | 7.11 | 7.16 | 7.11 | 7.15 | 7.07 | 100,100 |
Mar 18, 2024 | 7.14 | 7.14 | 7.10 | 7.12 | 7.04 | 142,900 |
Mar 15, 2024 | 7.10 | 7.14 | 7.09 | 7.12 | 7.04 | 122,100 |
Mar 14, 2024 | 7.13 | 7.13 | 7.09 | 7.12 | 7.04 | 259,400 |
Mar 13, 2024 | 7.13 | 7.15 | 7.13 | 7.14 | 7.06 | 93,500 |
Mar 12, 2024 | 7.11 | 7.13 | 7.11 | 7.12 | 7.04 | 186,800 |
Mar 11, 2024 | 7.09 | 7.12 | 7.07 | 7.11 | 7.03 | 180,200 |
Mar 08, 2024 | 7.13 | 7.13 | 7.10 | 7.11 | 7.03 | 96,000 |
Mar 07, 2024 | 7.10 | 7.12 | 7.09 | 7.11 | 7.03 | 104,100 |
Mar 06, 2024 | 7.10 | 7.11 | 7.08 | 7.08 | 7.00 | 297,100 |
Mar 05, 2024 | 7.06 | 7.10 | 7.06 | 7.07 | 6.99 | 237,400 |
Mar 04, 2024 | 7.04 | 7.07 | 7.03 | 7.06 | 6.98 | 128,100 |
Mar 01, 2024 | 7.01 | 7.05 | 7.01 | 7.04 | 6.96 | 257,500 |
Feb 29, 2024 | 7.00 | 7.01 | 6.97 | 7.01 | 6.93 | 122,200 |
Feb 28, 2024 | 6.99 | 7.01 | 6.98 | 6.98 | 6.90 | 134,100 |
Feb 27, 2024 | 6.99 | 6.99 | 6.97 | 6.99 | 6.91 | 201,100 |
Feb 26, 2024 | 6.99 | 7.03 | 6.97 | 6.98 | 6.90 | 138,200 |
Feb 23, 2024 | 7.01 | 7.03 | 7.00 | 7.01 | 6.93 | 60,900 |
Feb 23, 2024 | 0.04 Dividend | |||||
Feb 22, 2024 | 7.01 | 7.03 | 7.01 | 7.02 | 6.90 | 91,900 |
Feb 21, 2024 | 7.01 | 7.01 | 6.96 | 6.98 | 6.86 | 163,000 |
Feb 20, 2024 | 7.00 | 7.04 | 7.00 | 7.02 | 6.90 | 113,100 |
Feb 16, 2024 | 7.01 | 7.02 | 7.00 | 7.01 | 6.89 | 159,400 |
Feb 15, 2024 | 6.94 | 7.03 | 6.94 | 7.01 | 6.89 | 190,100 |
Feb 14, 2024 | 6.88 | 6.92 | 6.88 | 6.91 | 6.79 | 68,200 |
Feb 13, 2024 | 6.88 | 6.88 | 6.81 | 6.84 | 6.72 | 133,400 |
Feb 12, 2024 | 6.90 | 6.94 | 6.90 | 6.93 | 6.81 | 61,200 |
Feb 09, 2024 | 6.87 | 6.91 | 6.86 | 6.91 | 6.79 | 42,300 |
Feb 08, 2024 | 6.91 | 6.92 | 6.84 | 6.88 | 6.76 | 193,900 |
Feb 07, 2024 | 6.95 | 6.96 | 6.93 | 6.94 | 6.82 | 62,000 |
Feb 06, 2024 | 6.93 | 6.95 | 6.93 | 6.94 | 6.82 | 55,100 |
Feb 05, 2024 | 6.94 | 6.94 | 6.90 | 6.93 | 6.81 | 60,400 |
Feb 02, 2024 | 6.96 | 6.96 | 6.93 | 6.96 | 6.84 | 110,600 |
Feb 01, 2024 | 6.97 | 6.98 | 6.91 | 6.98 | 6.86 | 120,400 |
Jan 31, 2024 | 6.99 | 7.01 | 6.97 | 6.97 | 6.85 | 61,000 |
Jan 30, 2024 | 6.97 | 7.01 | 6.97 | 7.01 | 6.89 | 159,900 |
Jan 29, 2024 | 6.96 | 6.98 | 6.93 | 6.98 | 6.86 | 212,400 |
Jan 26, 2024 | 6.95 | 6.96 | 6.93 | 6.96 | 6.84 | 132,000 |
Jan 25, 2024 | 6.97 | 6.97 | 6.92 | 6.94 | 6.82 | 77,200 |
Jan 25, 2024 | 0.04 Dividend | |||||
Jan 24, 2024 | 6.94 | 6.97 | 6.94 | 6.96 | 6.80 | 110,400 |
Jan 23, 2024 | 6.92 | 6.94 | 6.91 | 6.94 | 6.78 | 98,700 |
Jan 22, 2024 | 6.89 | 6.91 | 6.88 | 6.91 | 6.75 | 66,800 |
Jan 19, 2024 | 6.82 | 6.89 | 6.82 | 6.88 | 6.73 | 149,600 |
Jan 18, 2024 | 6.81 | 6.83 | 6.80 | 6.83 | 6.68 | 120,000 |
Jan 17, 2024 | 6.80 | 6.82 | 6.78 | 6.81 | 6.66 | 150,600 |
Jan 16, 2024 | 6.83 | 6.85 | 6.81 | 6.85 | 6.70 | 195,400 |
Jan 15, 2024 | 6.84 | 6.86 | 6.81 | 6.86 | 6.71 | 70,600 |
Jan 12, 2024 | 6.87 | 6.88 | 6.82 | 6.84 | 6.69 | 236,600 |
Jan 11, 2024 | 6.87 | 6.87 | 6.81 | 6.85 | 6.70 | 327,000 |
Jan 10, 2024 | 6.90 | 6.91 | 6.87 | 6.88 | 6.73 | 94,200 |
Jan 09, 2024 | 6.92 | 6.92 | 6.88 | 6.90 | 6.74 | 140,400 |
Jan 08, 2024 | 6.89 | 6.94 | 6.89 | 6.94 | 6.78 | 258,200 |
Jan 05, 2024 | 6.84 | 6.90 | 6.84 | 6.89 | 6.74 | 157,600 |
Jan 04, 2024 | 6.82 | 6.88 | 6.82 | 6.85 | 6.70 | 108,000 |
Jan 03, 2024 | 6.83 | 6.84 | 6.81 | 6.82 | 6.67 | 124,600 |
Jan 02, 2024 | 6.86 | 6.86 | 6.83 | 6.85 | 6.70 | 171,600 |
Dec 29, 2023 | 6.84 | 6.88 | 6.84 | 6.88 | 6.73 | 180,700 |
Dec 28, 2023 | 6.87 | 6.88 | 6.84 | 6.86 | 6.71 | 64,800 |
Dec 28, 2023 | 0.04 Dividend | |||||
Dec 27, 2023 | 6.84 | 6.91 | 6.84 | 6.88 | 6.69 | 197,800 |
Dec 22, 2023 | 6.81 | 6.86 | 6.81 | 6.85 | 6.66 | 108,400 |
Dec 21, 2023 | 6.84 | 6.84 | 6.80 | 6.81 | 6.62 | 105,500 |
Dec 20, 2023 | 6.83 | 6.85 | 6.79 | 6.79 | 6.60 | 222,500 |
Dec 19, 2023 | 6.79 | 6.83 | 6.79 | 6.82 | 6.63 | 168,500 |
Dec 18, 2023 | 6.76 | 6.79 | 6.75 | 6.78 | 6.59 | 161,400 |
Dec 15, 2023 | 6.82 | 6.82 | 6.75 | 6.77 | 6.58 | 214,300 |
Dec 14, 2023 | 6.74 | 6.82 | 6.74 | 6.81 | 6.62 | 236,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |