Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 6.65 | 6.75 | 6.45 | 6.49 | 6.49 | 23,090 |
May 02, 2024 | 6.55 | 6.80 | 6.55 | 6.76 | 6.76 | 17,300 |
May 01, 2024 | 6.64 | 6.69 | 6.49 | 6.58 | 6.58 | 16,200 |
Apr 30, 2024 | 6.62 | 6.79 | 6.50 | 6.63 | 6.63 | 36,700 |
Apr 29, 2024 | 6.70 | 6.80 | 6.52 | 6.62 | 6.62 | 15,900 |
Apr 26, 2024 | 6.64 | 6.74 | 6.58 | 6.70 | 6.70 | 24,300 |
Apr 25, 2024 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | 17,700 |
Apr 24, 2024 | 6.60 | 6.74 | 6.57 | 6.70 | 6.70 | 21,100 |
Apr 23, 2024 | 6.58 | 6.74 | 6.53 | 6.55 | 6.55 | 12,800 |
Apr 22, 2024 | 6.57 | 6.80 | 6.53 | 6.66 | 6.66 | 36,700 |
Apr 19, 2024 | 6.25 | 6.64 | 6.22 | 6.57 | 6.57 | 19,600 |
Apr 18, 2024 | 6.16 | 6.28 | 6.16 | 6.28 | 6.28 | 31,400 |
Apr 17, 2024 | 6.28 | 6.28 | 6.16 | 6.20 | 6.20 | 28,400 |
Apr 16, 2024 | 6.26 | 6.32 | 6.26 | 6.26 | 6.26 | 29,800 |
Apr 15, 2024 | 6.34 | 6.34 | 6.26 | 6.32 | 6.32 | 17,800 |
Apr 12, 2024 | 6.38 | 6.40 | 6.30 | 6.32 | 6.32 | 30,500 |
Apr 11, 2024 | 6.63 | 6.64 | 6.26 | 6.32 | 6.32 | 54,400 |
Apr 10, 2024 | 6.67 | 6.76 | 6.51 | 6.56 | 6.56 | 23,100 |
Apr 09, 2024 | 6.80 | 6.84 | 6.71 | 6.77 | 6.77 | 19,100 |
Apr 08, 2024 | 6.80 | 6.90 | 6.76 | 6.79 | 6.79 | 22,700 |
Apr 05, 2024 | 6.72 | 6.89 | 6.57 | 6.80 | 6.80 | 30,000 |
Apr 04, 2024 | 6.62 | 6.73 | 6.62 | 6.69 | 6.69 | 21,200 |
Apr 03, 2024 | 6.83 | 6.83 | 6.63 | 6.63 | 6.63 | 18,700 |
Apr 02, 2024 | 6.91 | 6.92 | 6.76 | 6.76 | 6.76 | 15,400 |
Apr 01, 2024 | 6.87 | 6.93 | 6.79 | 6.90 | 6.90 | 25,500 |
Mar 28, 2024 | 6.93 | 7.00 | 6.93 | 6.94 | 6.94 | 14,100 |
Mar 27, 2024 | 6.98 | 7.03 | 6.94 | 7.00 | 7.00 | 20,300 |
Mar 26, 2024 | 6.99 | 7.11 | 6.99 | 7.04 | 7.04 | 30,700 |
Mar 25, 2024 | 7.08 | 7.08 | 6.96 | 7.08 | 7.08 | 29,000 |
Mar 22, 2024 | 6.97 | 7.08 | 6.94 | 7.08 | 7.08 | 38,300 |
Mar 21, 2024 | 6.63 | 6.97 | 6.63 | 6.97 | 6.97 | 40,700 |
Mar 20, 2024 | 6.70 | 6.86 | 6.60 | 6.85 | 6.85 | 52,600 |
Mar 19, 2024 | 7.10 | 7.10 | 6.59 | 6.59 | 6.59 | 39,200 |
Mar 18, 2024 | 7.13 | 7.22 | 7.05 | 7.08 | 7.08 | 26,000 |
Mar 15, 2024 | 7.05 | 7.36 | 7.00 | 7.05 | 7.05 | 40,900 |
Mar 14, 2024 | 7.14 | 7.17 | 7.09 | 7.13 | 7.13 | 12,100 |
Mar 13, 2024 | 7.11 | 7.19 | 7.09 | 7.09 | 7.09 | 16,700 |
Mar 12, 2024 | 7.05 | 7.21 | 7.00 | 7.01 | 7.01 | 34,600 |
Mar 11, 2024 | 7.37 | 7.40 | 7.20 | 7.23 | 7.23 | 21,500 |
Mar 08, 2024 | 6.80 | 7.31 | 6.80 | 7.30 | 7.30 | 33,600 |
Mar 07, 2024 | 7.08 | 7.20 | 6.76 | 6.85 | 6.85 | 51,500 |
Mar 06, 2024 | 7.24 | 7.45 | 6.88 | 7.00 | 7.00 | 48,500 |
Mar 05, 2024 | 6.91 | 7.48 | 6.91 | 7.21 | 7.21 | 84,100 |
Mar 04, 2024 | 6.95 | 7.05 | 6.83 | 6.90 | 6.90 | 34,000 |
Mar 01, 2024 | 6.89 | 6.97 | 6.80 | 6.97 | 6.97 | 13,100 |
Feb 29, 2024 | 6.70 | 6.99 | 6.65 | 6.88 | 6.88 | 33,500 |
Feb 28, 2024 | 6.66 | 6.72 | 6.59 | 6.67 | 6.67 | 57,500 |
Feb 28, 2024 | 0.075 Dividend | |||||
Feb 27, 2024 | 6.75 | 6.89 | 6.67 | 6.71 | 6.63 | 104,600 |
Feb 26, 2024 | 6.77 | 7.00 | 6.65 | 6.82 | 6.74 | 39,400 |
Feb 23, 2024 | 6.61 | 6.79 | 6.51 | 6.78 | 6.70 | 35,800 |
Feb 22, 2024 | 6.74 | 6.94 | 6.70 | 6.72 | 6.64 | 26,100 |
Feb 21, 2024 | 6.82 | 6.99 | 6.72 | 6.80 | 6.72 | 34,900 |
Feb 20, 2024 | 6.85 | 7.06 | 6.85 | 6.89 | 6.81 | 62,400 |
Feb 16, 2024 | 6.86 | 6.94 | 6.61 | 6.88 | 6.80 | 20,100 |
Feb 15, 2024 | 6.66 | 6.86 | 6.49 | 6.79 | 6.71 | 44,800 |
Feb 14, 2024 | 6.66 | 6.74 | 6.55 | 6.74 | 6.66 | 24,600 |
Feb 13, 2024 | 6.76 | 6.86 | 6.70 | 6.73 | 6.65 | 18,900 |
Feb 12, 2024 | 6.81 | 6.94 | 6.81 | 6.82 | 6.74 | 29,200 |
Feb 09, 2024 | 6.79 | 6.95 | 6.78 | 6.86 | 6.78 | 32,800 |
Feb 08, 2024 | 6.90 | 7.10 | 6.78 | 6.81 | 6.73 | 132,600 |
Feb 07, 2024 | 6.89 | 7.06 | 6.89 | 6.92 | 6.84 | 22,700 |
Feb 06, 2024 | 6.84 | 7.20 | 6.84 | 6.98 | 6.90 | 45,300 |
Feb 05, 2024 | 6.81 | 7.00 | 6.81 | 7.00 | 6.92 | 46,200 |
Feb 02, 2024 | 7.11 | 7.13 | 6.91 | 6.94 | 6.86 | 29,600 |
Feb 01, 2024 | 7.06 | 7.23 | 6.75 | 7.06 | 6.98 | 48,900 |
Jan 31, 2024 | 7.50 | 7.51 | 7.09 | 7.13 | 7.05 | 71,600 |
Jan 30, 2024 | 7.67 | 7.81 | 7.50 | 7.55 | 7.47 | 39,800 |
Jan 29, 2024 | 7.50 | 7.80 | 7.50 | 7.75 | 7.66 | 56,500 |
Jan 26, 2024 | 7.27 | 7.52 | 7.27 | 7.50 | 7.42 | 30,600 |
Jan 25, 2024 | 7.41 | 7.50 | 7.29 | 7.48 | 7.40 | 18,500 |
Jan 24, 2024 | 7.50 | 7.50 | 7.31 | 7.38 | 7.30 | 48,100 |
Jan 23, 2024 | 7.53 | 7.54 | 7.46 | 7.46 | 7.38 | 15,400 |
Jan 22, 2024 | 7.51 | 7.54 | 7.44 | 7.52 | 7.44 | 31,000 |
Jan 19, 2024 | 7.56 | 7.73 | 7.51 | 7.55 | 7.47 | 33,200 |
Jan 18, 2024 | 7.74 | 7.80 | 7.65 | 7.70 | 7.61 | 17,900 |
Jan 17, 2024 | 7.81 | 7.92 | 7.62 | 7.80 | 7.71 | 23,000 |
Jan 16, 2024 | 7.72 | 7.99 | 7.71 | 7.81 | 7.72 | 28,200 |
Jan 12, 2024 | 7.93 | 7.99 | 7.76 | 7.80 | 7.71 | 34,200 |
Jan 11, 2024 | 7.93 | 8.02 | 7.78 | 7.94 | 7.85 | 57,400 |
Jan 10, 2024 | 7.95 | 8.01 | 7.90 | 7.99 | 7.90 | 15,800 |
Jan 09, 2024 | 8.00 | 8.01 | 7.90 | 7.97 | 7.88 | 37,600 |
Jan 08, 2024 | 8.03 | 8.12 | 7.95 | 8.02 | 7.93 | 41,800 |
Jan 05, 2024 | 7.92 | 8.12 | 7.90 | 8.03 | 7.94 | 67,700 |
Jan 04, 2024 | 8.18 | 8.29 | 8.00 | 8.06 | 7.97 | 57,500 |
Jan 03, 2024 | 7.99 | 8.08 | 7.90 | 8.00 | 7.91 | 29,900 |
Jan 02, 2024 | 8.00 | 8.05 | 7.85 | 8.00 | 7.91 | 28,800 |
Dec 29, 2023 | 7.96 | 7.99 | 7.75 | 7.97 | 7.88 | 35,500 |
Dec 28, 2023 | 7.81 | 7.90 | 7.76 | 7.90 | 7.81 | 7,200 |
Dec 27, 2023 | 7.98 | 7.98 | 7.78 | 7.90 | 7.81 | 41,200 |
Dec 26, 2023 | 7.86 | 7.98 | 7.76 | 7.91 | 7.82 | 9,600 |
Dec 22, 2023 | 7.89 | 7.93 | 7.71 | 7.93 | 7.84 | 35,300 |
Dec 21, 2023 | 7.93 | 7.97 | 7.21 | 7.89 | 7.80 | 49,800 |
Dec 20, 2023 | 7.55 | 7.99 | 7.42 | 7.86 | 7.77 | 45,800 |
Dec 19, 2023 | 7.42 | 7.60 | 7.37 | 7.55 | 7.47 | 53,400 |
Dec 18, 2023 | 7.25 | 7.65 | 7.10 | 7.35 | 7.27 | 37,900 |
Dec 15, 2023 | 6.87 | 7.33 | 6.87 | 7.30 | 7.22 | 121,300 |
Dec 14, 2023 | 6.94 | 7.10 | 6.80 | 6.80 | 6.72 | 126,900 |
Dec 13, 2023 | 7.00 | 7.15 | 6.81 | 6.84 | 6.76 | 133,800 |
Dec 12, 2023 | 6.95 | 7.00 | 6.63 | 6.89 | 6.81 | 16,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |