Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 5.72 | 5.78 | 5.64 | 5.64 | 5.64 | 280,000 |
May 10, 2024 | 5.71 | 5.73 | 5.55 | 5.64 | 5.64 | 278,400 |
May 09, 2024 | 5.55 | 5.75 | 5.55 | 5.72 | 5.72 | 469,700 |
May 08, 2024 | 5.48 | 5.58 | 5.45 | 5.53 | 5.53 | 832,900 |
May 07, 2024 | 5.68 | 5.82 | 5.57 | 5.59 | 5.59 | 472,300 |
May 07, 2024 | 0.11 Dividend | |||||
May 06, 2024 | 5.82 | 5.85 | 5.78 | 5.79 | 5.68 | 342,900 |
May 03, 2024 | 5.76 | 5.86 | 5.73 | 5.76 | 5.65 | 340,100 |
May 02, 2024 | 5.57 | 5.68 | 5.56 | 5.65 | 5.54 | 338,900 |
May 01, 2024 | 5.40 | 5.62 | 5.40 | 5.51 | 5.41 | 468,300 |
Apr 30, 2024 | 5.45 | 5.45 | 5.28 | 5.40 | 5.30 | 455,100 |
Apr 29, 2024 | 5.69 | 5.76 | 5.45 | 5.47 | 5.37 | 543,200 |
Apr 26, 2024 | 5.75 | 5.77 | 5.65 | 5.72 | 5.61 | 325,100 |
Apr 25, 2024 | 5.91 | 5.94 | 5.55 | 5.75 | 5.64 | 517,600 |
Apr 24, 2024 | 5.84 | 6.02 | 5.81 | 6.01 | 5.90 | 432,800 |
Apr 23, 2024 | 5.80 | 6.00 | 5.79 | 5.86 | 5.75 | 497,600 |
Apr 22, 2024 | 5.84 | 5.94 | 5.81 | 5.82 | 5.71 | 479,000 |
Apr 19, 2024 | 5.52 | 5.86 | 5.52 | 5.84 | 5.73 | 425,300 |
Apr 18, 2024 | 5.54 | 5.65 | 5.49 | 5.54 | 5.43 | 427,700 |
Apr 17, 2024 | 5.53 | 5.62 | 5.51 | 5.54 | 5.43 | 352,000 |
Apr 16, 2024 | 5.62 | 5.62 | 5.48 | 5.50 | 5.40 | 299,900 |
Apr 15, 2024 | 5.79 | 5.88 | 5.57 | 5.63 | 5.52 | 355,000 |
Apr 12, 2024 | 5.51 | 5.83 | 5.50 | 5.81 | 5.70 | 1,141,300 |
Apr 11, 2024 | 5.67 | 5.69 | 5.50 | 5.53 | 5.42 | 667,200 |
Apr 10, 2024 | 5.93 | 6.02 | 5.44 | 5.62 | 5.51 | 952,000 |
Apr 09, 2024 | 6.15 | 6.19 | 6.08 | 6.09 | 5.97 | 529,700 |
Apr 08, 2024 | 6.17 | 6.24 | 6.01 | 6.09 | 5.97 | 451,300 |
Apr 05, 2024 | 6.25 | 6.37 | 6.15 | 6.16 | 6.04 | 799,100 |
Apr 04, 2024 | 6.43 | 6.59 | 6.26 | 6.29 | 6.17 | 359,600 |
Apr 03, 2024 | 6.25 | 6.45 | 6.21 | 6.39 | 6.27 | 468,300 |
Apr 02, 2024 | 6.20 | 6.29 | 6.14 | 6.26 | 6.14 | 452,900 |
Apr 01, 2024 | 6.44 | 6.44 | 6.22 | 6.29 | 6.17 | 284,500 |
Mar 28, 2024 | 6.30 | 6.46 | 6.28 | 6.44 | 6.32 | 410,500 |
Mar 27, 2024 | 6.06 | 6.33 | 6.06 | 6.32 | 6.20 | 332,900 |
Mar 26, 2024 | 6.13 | 6.19 | 5.97 | 6.01 | 5.90 | 233,300 |
Mar 25, 2024 | 6.04 | 6.14 | 6.04 | 6.07 | 5.95 | 193,600 |
Mar 22, 2024 | 6.17 | 6.21 | 6.00 | 6.02 | 5.91 | 231,500 |
Mar 21, 2024 | 6.21 | 6.30 | 6.09 | 6.16 | 6.04 | 316,900 |
Mar 20, 2024 | 5.83 | 6.25 | 5.83 | 6.20 | 6.08 | 382,900 |
Mar 19, 2024 | 5.90 | 5.99 | 5.85 | 5.87 | 5.76 | 506,100 |
Mar 18, 2024 | 5.93 | 6.13 | 5.79 | 5.90 | 5.79 | 777,100 |
Mar 15, 2024 | 5.87 | 6.01 | 5.82 | 5.92 | 5.81 | 1,139,600 |
Mar 14, 2024 | 6.29 | 6.29 | 5.86 | 5.89 | 5.78 | 697,000 |
Mar 13, 2024 | 6.21 | 6.40 | 6.21 | 6.27 | 6.15 | 591,400 |
Mar 12, 2024 | 6.36 | 6.37 | 6.16 | 6.21 | 6.09 | 290,900 |
Mar 11, 2024 | 6.33 | 6.43 | 6.31 | 6.36 | 6.24 | 245,300 |
Mar 08, 2024 | 6.35 | 6.40 | 6.24 | 6.37 | 6.25 | 357,500 |
Mar 07, 2024 | 6.32 | 6.36 | 6.19 | 6.26 | 6.14 | 284,900 |
Mar 06, 2024 | 6.15 | 6.38 | 6.03 | 6.24 | 6.12 | 514,200 |
Mar 05, 2024 | 5.95 | 6.18 | 5.95 | 6.14 | 6.02 | 467,000 |
Mar 04, 2024 | 6.16 | 6.25 | 5.94 | 5.97 | 5.86 | 509,100 |
Mar 01, 2024 | 6.31 | 6.31 | 6.10 | 6.14 | 6.02 | 437,100 |
Feb 29, 2024 | 6.38 | 6.49 | 6.34 | 6.36 | 6.24 | 491,400 |
Feb 28, 2024 | 6.25 | 6.32 | 6.18 | 6.26 | 6.14 | 402,200 |
Feb 27, 2024 | 6.38 | 6.46 | 6.30 | 6.32 | 6.20 | 276,400 |
Feb 26, 2024 | 6.47 | 6.54 | 6.35 | 6.36 | 6.24 | 273,800 |
Feb 23, 2024 | 6.49 | 6.57 | 6.39 | 6.51 | 6.39 | 461,500 |
Feb 22, 2024 | 6.60 | 6.62 | 6.40 | 6.48 | 6.36 | 479,700 |
Feb 21, 2024 | 6.65 | 6.72 | 6.55 | 6.62 | 6.49 | 353,400 |
Feb 20, 2024 | 6.65 | 6.80 | 6.63 | 6.64 | 6.51 | 309,400 |
Feb 16, 2024 | 6.75 | 6.83 | 6.64 | 6.75 | 6.62 | 318,300 |
Feb 15, 2024 | 6.54 | 6.85 | 6.54 | 6.82 | 6.69 | 575,700 |
Feb 14, 2024 | 6.48 | 6.66 | 6.36 | 6.48 | 6.36 | 417,500 |
Feb 13, 2024 | 6.56 | 6.75 | 6.33 | 6.38 | 6.26 | 519,800 |
Feb 12, 2024 | 6.64 | 6.92 | 6.62 | 6.82 | 6.69 | 500,900 |
Feb 09, 2024 | 6.47 | 6.68 | 6.39 | 6.67 | 6.54 | 703,700 |
Feb 08, 2024 | 6.08 | 6.51 | 6.00 | 6.44 | 6.32 | 1,141,300 |
Feb 07, 2024 | 6.73 | 6.74 | 6.08 | 6.09 | 5.97 | 980,000 |
Feb 06, 2024 | 6.88 | 6.96 | 6.61 | 6.68 | 6.55 | 668,900 |
Feb 06, 2024 | 0.11 Dividend | |||||
Feb 05, 2024 | 7.16 | 7.16 | 7.00 | 7.02 | 6.78 | 702,800 |
Feb 02, 2024 | 7.18 | 7.29 | 7.10 | 7.23 | 6.98 | 413,800 |
Feb 01, 2024 | 7.27 | 7.46 | 7.11 | 7.26 | 7.01 | 609,600 |
Jan 31, 2024 | 7.58 | 7.58 | 7.23 | 7.23 | 6.98 | 614,100 |
Jan 30, 2024 | 7.83 | 7.88 | 7.74 | 7.74 | 7.47 | 293,800 |
Jan 29, 2024 | 7.80 | 7.87 | 7.72 | 7.85 | 7.58 | 447,400 |
Jan 26, 2024 | 7.80 | 7.90 | 7.71 | 7.77 | 7.50 | 396,300 |
Jan 25, 2024 | 8.32 | 8.32 | 7.67 | 7.77 | 7.50 | 689,000 |
Jan 24, 2024 | 8.30 | 8.39 | 8.25 | 8.34 | 8.05 | 328,000 |
Jan 23, 2024 | 8.42 | 8.46 | 8.25 | 8.25 | 7.97 | 364,800 |
Jan 22, 2024 | 8.16 | 8.38 | 8.14 | 8.37 | 8.08 | 256,200 |
Jan 19, 2024 | 8.03 | 8.09 | 7.87 | 8.09 | 7.81 | 269,600 |
Jan 18, 2024 | 7.97 | 8.05 | 7.92 | 7.96 | 7.69 | 311,100 |
Jan 17, 2024 | 7.91 | 8.06 | 7.82 | 7.92 | 7.65 | 274,300 |
Jan 16, 2024 | 8.02 | 8.17 | 7.89 | 8.00 | 7.73 | 354,200 |
Jan 12, 2024 | 8.27 | 8.32 | 8.04 | 8.12 | 7.84 | 213,700 |
Jan 11, 2024 | 8.35 | 8.35 | 8.16 | 8.20 | 7.92 | 280,600 |
Jan 10, 2024 | 8.35 | 8.41 | 8.26 | 8.40 | 8.11 | 308,300 |
Jan 09, 2024 | 8.45 | 8.46 | 8.35 | 8.37 | 8.08 | 263,700 |
Jan 08, 2024 | 8.65 | 8.66 | 8.49 | 8.57 | 8.28 | 306,700 |
Jan 05, 2024 | 8.70 | 8.85 | 8.65 | 8.68 | 8.38 | 390,300 |
Jan 04, 2024 | 8.70 | 8.82 | 8.70 | 8.73 | 8.43 | 198,800 |
Jan 03, 2024 | 8.90 | 8.93 | 8.67 | 8.69 | 8.39 | 286,900 |
Jan 02, 2024 | 8.90 | 9.04 | 8.83 | 8.93 | 8.62 | 247,200 |
Dec 29, 2023 | 9.10 | 9.10 | 8.93 | 8.97 | 8.66 | 275,300 |
Dec 28, 2023 | 9.24 | 9.29 | 9.12 | 9.12 | 8.81 | 278,400 |
Dec 27, 2023 | 9.37 | 9.40 | 9.24 | 9.28 | 8.96 | 209,500 |
Dec 26, 2023 | 9.36 | 9.42 | 9.27 | 9.37 | 9.05 | 260,800 |
Dec 22, 2023 | 9.19 | 9.38 | 9.16 | 9.31 | 8.99 | 253,500 |
Dec 21, 2023 | 9.44 | 9.44 | 9.09 | 9.17 | 8.85 | 323,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |