Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 7.75 | 7.76 | 7.67 | 7.76 | 7.76 | 62,706 |
May 02, 2024 | 7.68 | 7.77 | 7.67 | 7.74 | 7.74 | 58,089 |
May 01, 2024 | 7.65 | 7.69 | 7.64 | 7.66 | 7.66 | 36,938 |
Apr 30, 2024 | 7.74 | 7.74 | 7.66 | 7.66 | 7.66 | 61,192 |
Apr 29, 2024 | 7.71 | 7.75 | 7.71 | 7.72 | 7.72 | 55,037 |
Apr 26, 2024 | 7.70 | 7.77 | 7.69 | 7.75 | 7.75 | 54,385 |
Apr 25, 2024 | 7.74 | 7.76 | 7.70 | 7.75 | 7.75 | 27,260 |
Apr 24, 2024 | 7.72 | 7.75 | 7.65 | 7.73 | 7.73 | 46,883 |
Apr 23, 2024 | 7.67 | 7.74 | 7.64 | 7.71 | 7.71 | 51,830 |
Apr 22, 2024 | 7.58 | 7.68 | 7.58 | 7.64 | 7.64 | 35,643 |
Apr 19, 2024 | 7.55 | 7.66 | 7.53 | 7.61 | 7.61 | 78,301 |
Apr 18, 2024 | 7.45 | 7.53 | 7.45 | 7.53 | 7.53 | 30,180 |
Apr 17, 2024 | 7.38 | 7.46 | 7.38 | 7.41 | 7.41 | 36,365 |
Apr 16, 2024 | 7.37 | 7.40 | 7.34 | 7.39 | 7.39 | 48,840 |
Apr 15, 2024 | 7.56 | 7.57 | 7.40 | 7.41 | 7.41 | 57,112 |
Apr 12, 2024 | 7.61 | 7.63 | 7.50 | 7.51 | 7.51 | 38,632 |
Apr 11, 2024 | 7.64 | 7.68 | 7.52 | 7.59 | 7.59 | 72,772 |
Apr 10, 2024 | 7.67 | 7.67 | 7.58 | 7.64 | 7.64 | 44,943 |
Apr 09, 2024 | 7.75 | 7.75 | 7.66 | 7.67 | 7.67 | 20,581 |
Apr 08, 2024 | 7.70 | 7.75 | 7.70 | 7.72 | 7.72 | 23,062 |
Apr 05, 2024 | 7.68 | 7.71 | 7.64 | 7.70 | 7.70 | 33,208 |
Apr 04, 2024 | 7.71 | 7.77 | 7.69 | 7.69 | 7.69 | 19,773 |
Apr 03, 2024 | 7.67 | 7.74 | 7.67 | 7.71 | 7.71 | 31,125 |
Apr 02, 2024 | 7.63 | 7.69 | 7.62 | 7.67 | 7.67 | 116,031 |
Apr 01, 2024 | 7.65 | 7.67 | 7.63 | 7.65 | 7.65 | 43,433 |
Apr 01, 2024 | 0.01168 Dividend | |||||
Mar 28, 2024 | 7.57 | 7.67 | 7.57 | 7.66 | 7.65 | 68,248 |
Mar 27, 2024 | 7.47 | 7.55 | 7.47 | 7.55 | 7.54 | 43,197 |
Mar 26, 2024 | 7.50 | 7.54 | 7.48 | 7.50 | 7.49 | 88,299 |
Mar 25, 2024 | 7.49 | 7.55 | 7.49 | 7.51 | 7.50 | 27,059 |
Mar 22, 2024 | 7.55 | 7.55 | 7.45 | 7.49 | 7.48 | 62,286 |
Mar 21, 2024 | 7.48 | 7.53 | 7.48 | 7.52 | 7.51 | 33,753 |
Mar 20, 2024 | 7.41 | 7.49 | 7.39 | 7.48 | 7.47 | 43,969 |
Mar 19, 2024 | 7.42 | 7.43 | 7.38 | 7.40 | 7.39 | 119,203 |
Mar 18, 2024 | 7.29 | 7.42 | 7.29 | 7.38 | 7.37 | 49,878 |
Mar 15, 2024 | 7.34 | 7.37 | 7.31 | 7.37 | 7.36 | 95,728 |
Mar 14, 2024 | 7.45 | 7.45 | 7.32 | 7.33 | 7.32 | 88,068 |
Mar 13, 2024 | 7.31 | 7.39 | 7.29 | 7.38 | 7.37 | 102,186 |
Mar 12, 2024 | 7.28 | 7.32 | 7.27 | 7.28 | 7.27 | 91,672 |
Mar 11, 2024 | 7.26 | 7.33 | 7.23 | 7.25 | 7.24 | 74,190 |
Mar 08, 2024 | 7.29 | 7.32 | 7.26 | 7.28 | 7.27 | 120,171 |
Mar 07, 2024 | 7.19 | 7.28 | 7.19 | 7.26 | 7.25 | 94,856 |
Mar 06, 2024 | 7.21 | 7.23 | 7.17 | 7.18 | 7.17 | 167,470 |
Mar 05, 2024 | 7.17 | 7.23 | 7.13 | 7.16 | 7.15 | 96,871 |
Mar 04, 2024 | 7.20 | 7.22 | 7.07 | 7.21 | 7.20 | 38,898 |
Mar 01, 2024 | 7.16 | 7.25 | 7.14 | 7.21 | 7.20 | 169,543 |
Mar 01, 2024 | 0.00158 Dividend | |||||
Feb 29, 2024 | 6.96 | 7.04 | 6.96 | 7.02 | 7.01 | 29,555 |
Feb 28, 2024 | 6.96 | 7.00 | 6.94 | 6.94 | 6.93 | 51,987 |
Feb 27, 2024 | 6.91 | 7.00 | 6.90 | 6.99 | 6.98 | 71,841 |
Feb 26, 2024 | 6.97 | 6.97 | 6.90 | 6.91 | 6.90 | 63,674 |
Feb 23, 2024 | 6.99 | 7.03 | 6.99 | 7.00 | 6.99 | 55,739 |
Feb 22, 2024 | 7.00 | 7.05 | 6.97 | 7.03 | 7.02 | 44,180 |
Feb 21, 2024 | 7.00 | 7.03 | 6.99 | 7.00 | 6.99 | 85,762 |
Feb 20, 2024 | 6.93 | 7.01 | 6.87 | 6.98 | 6.97 | 68,907 |
Feb 16, 2024 | 6.79 | 6.96 | 6.77 | 6.95 | 6.94 | 126,714 |
Feb 15, 2024 | 6.72 | 6.83 | 6.71 | 6.79 | 6.78 | 151,693 |
Feb 14, 2024 | 6.71 | 6.81 | 6.65 | 6.70 | 6.69 | 206,086 |
Feb 13, 2024 | 6.81 | 6.84 | 6.75 | 6.76 | 6.75 | 113,392 |
Feb 12, 2024 | 6.65 | 6.86 | 6.65 | 6.83 | 6.82 | 54,388 |
Feb 09, 2024 | 6.72 | 6.83 | 6.72 | 6.75 | 6.74 | 63,500 |
Feb 08, 2024 | 6.70 | 6.74 | 6.69 | 6.72 | 6.71 | 44,242 |
Feb 07, 2024 | 6.68 | 6.74 | 6.68 | 6.70 | 6.69 | 78,446 |
Feb 06, 2024 | 6.65 | 6.70 | 6.59 | 6.65 | 6.64 | 155,129 |
Feb 05, 2024 | 6.78 | 6.79 | 6.72 | 6.74 | 6.73 | 43,367 |
Feb 02, 2024 | 6.89 | 6.90 | 6.77 | 6.82 | 6.81 | 32,345 |
Feb 01, 2024 | 6.89 | 6.95 | 6.89 | 6.93 | 6.92 | 51,612 |
Feb 01, 2024 | 0.01168 Dividend | |||||
Jan 31, 2024 | 6.93 | 6.97 | 6.92 | 6.93 | 6.91 | 49,573 |
Jan 30, 2024 | 6.88 | 6.93 | 6.87 | 6.91 | 6.89 | 113,426 |
Jan 29, 2024 | 6.90 | 6.96 | 6.90 | 6.94 | 6.92 | 57,755 |
Jan 26, 2024 | 6.86 | 6.92 | 6.86 | 6.92 | 6.90 | 17,940 |
Jan 25, 2024 | 6.78 | 6.88 | 6.78 | 6.86 | 6.84 | 44,566 |
Jan 24, 2024 | 6.85 | 6.87 | 6.75 | 6.77 | 6.75 | 72,703 |
Jan 23, 2024 | 6.82 | 6.85 | 6.77 | 6.80 | 6.78 | 57,430 |
Jan 22, 2024 | 6.81 | 6.88 | 6.81 | 6.84 | 6.82 | 59,765 |
Jan 19, 2024 | 6.81 | 6.85 | 6.77 | 6.81 | 6.79 | 27,451 |
Jan 18, 2024 | 6.89 | 6.89 | 6.76 | 6.81 | 6.79 | 48,779 |
Jan 17, 2024 | 6.85 | 6.90 | 6.78 | 6.87 | 6.85 | 113,985 |
Jan 16, 2024 | 6.96 | 6.97 | 6.85 | 6.89 | 6.87 | 75,642 |
Jan 12, 2024 | 6.94 | 6.97 | 6.92 | 6.96 | 6.94 | 13,956 |
Jan 11, 2024 | 7.00 | 7.00 | 6.88 | 6.92 | 6.90 | 43,589 |
Jan 10, 2024 | 6.96 | 6.97 | 6.90 | 6.97 | 6.95 | 36,827 |
Jan 09, 2024 | 6.95 | 6.96 | 6.81 | 6.96 | 6.94 | 47,877 |
Jan 08, 2024 | 6.87 | 6.95 | 6.82 | 6.94 | 6.92 | 50,794 |
Jan 05, 2024 | 6.86 | 6.93 | 6.86 | 6.92 | 6.90 | 51,702 |
Jan 04, 2024 | 6.93 | 6.96 | 6.86 | 6.86 | 6.84 | 46,435 |
Jan 03, 2024 | 6.83 | 6.94 | 6.82 | 6.91 | 6.89 | 70,775 |
Jan 02, 2024 | 6.70 | 6.86 | 6.70 | 6.84 | 6.82 | 99,169 |
Jan 02, 2024 | 0.01168 Dividend | |||||
Dec 29, 2023 | 6.87 | 6.95 | 6.81 | 6.88 | 6.84 | 46,561 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |