Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 6.98 | 7.02 | 6.98 | 7.01 | 7.01 | 40,081 |
May 06, 2024 | 6.90 | 6.97 | 6.89 | 6.97 | 6.97 | 147,900 |
May 03, 2024 | 6.85 | 6.89 | 6.84 | 6.88 | 6.88 | 71,300 |
May 02, 2024 | 6.80 | 6.82 | 6.77 | 6.82 | 6.82 | 52,200 |
May 01, 2024 | 6.84 | 6.85 | 6.80 | 6.81 | 6.81 | 194,100 |
Apr 30, 2024 | 6.79 | 6.82 | 6.78 | 6.82 | 6.82 | 19,300 |
Apr 29, 2024 | 6.83 | 6.83 | 6.81 | 6.83 | 6.83 | 11,300 |
Apr 26, 2024 | 6.85 | 6.85 | 6.80 | 6.82 | 6.82 | 188,700 |
Apr 25, 2024 | 6.78 | 6.82 | 6.74 | 6.79 | 6.79 | 444,700 |
Apr 24, 2024 | 6.82 | 6.82 | 6.79 | 6.80 | 6.80 | 123,700 |
Apr 23, 2024 | 6.81 | 6.84 | 6.81 | 6.81 | 6.81 | 222,700 |
Apr 22, 2024 | 6.85 | 6.85 | 6.81 | 6.82 | 6.82 | 149,900 |
Apr 19, 2024 | 6.82 | 6.84 | 6.81 | 6.82 | 6.82 | 85,700 |
Apr 18, 2024 | 6.84 | 6.84 | 6.79 | 6.83 | 6.83 | 117,700 |
Apr 17, 2024 | 6.81 | 6.82 | 6.79 | 6.81 | 6.81 | 47,400 |
Apr 16, 2024 | 6.78 | 6.82 | 6.75 | 6.78 | 6.78 | 315,700 |
Apr 15, 2024 | 6.87 | 6.87 | 6.79 | 6.80 | 6.80 | 56,000 |
Apr 12, 2024 | 6.92 | 6.92 | 6.87 | 6.89 | 6.89 | 89,100 |
Apr 12, 2024 | 0.03 Dividend | |||||
Apr 11, 2024 | 6.92 | 6.93 | 6.88 | 6.93 | 6.90 | 183,400 |
Apr 10, 2024 | 6.93 | 6.95 | 6.87 | 6.89 | 6.86 | 100,500 |
Apr 09, 2024 | 6.99 | 6.99 | 6.94 | 6.97 | 6.94 | 133,000 |
Apr 08, 2024 | 6.93 | 6.98 | 6.86 | 6.95 | 6.92 | 132,200 |
Apr 05, 2024 | 6.91 | 6.91 | 6.88 | 6.91 | 6.88 | 388,300 |
Apr 04, 2024 | 6.93 | 6.93 | 6.90 | 6.92 | 6.89 | 80,000 |
Apr 03, 2024 | 6.90 | 6.91 | 6.87 | 6.89 | 6.86 | 137,200 |
Apr 02, 2024 | 6.93 | 6.93 | 6.87 | 6.90 | 6.87 | 199,900 |
Apr 01, 2024 | 7.02 | 7.02 | 6.91 | 6.96 | 6.93 | 166,000 |
Mar 28, 2024 | 6.98 | 7.06 | 6.92 | 7.06 | 7.03 | 221,300 |
Mar 27, 2024 | 7.00 | 7.00 | 6.94 | 6.98 | 6.95 | 166,300 |
Mar 26, 2024 | 7.01 | 7.01 | 6.96 | 6.98 | 6.95 | 107,900 |
Mar 25, 2024 | 7.03 | 7.04 | 6.98 | 7.01 | 6.98 | 100,900 |
Mar 22, 2024 | 7.04 | 7.04 | 7.01 | 7.03 | 7.00 | 78,300 |
Mar 21, 2024 | 7.08 | 7.08 | 6.99 | 7.01 | 6.98 | 99,800 |
Mar 20, 2024 | 7.05 | 7.05 | 7.02 | 7.04 | 7.01 | 120,300 |
Mar 19, 2024 | 7.05 | 7.06 | 7.05 | 7.05 | 7.02 | 102,300 |
Mar 18, 2024 | 7.09 | 7.10 | 7.06 | 7.07 | 7.04 | 71,600 |
Mar 15, 2024 | 7.09 | 7.09 | 7.02 | 7.04 | 7.01 | 85,800 |
Mar 14, 2024 | 7.10 | 7.10 | 7.06 | 7.07 | 7.04 | 37,300 |
Mar 14, 2024 | 0.03 Dividend | |||||
Mar 13, 2024 | 7.12 | 7.15 | 7.11 | 7.14 | 7.08 | 60,700 |
Mar 12, 2024 | 7.12 | 7.12 | 7.08 | 7.10 | 7.04 | 118,900 |
Mar 11, 2024 | 7.10 | 7.10 | 7.07 | 7.10 | 7.04 | 123,600 |
Mar 08, 2024 | 7.11 | 7.12 | 7.06 | 7.08 | 7.02 | 172,000 |
Mar 07, 2024 | 7.11 | 7.13 | 7.09 | 7.10 | 7.04 | 401,200 |
Mar 06, 2024 | 7.08 | 7.10 | 7.05 | 7.10 | 7.04 | 73,800 |
Mar 05, 2024 | 7.01 | 7.08 | 7.01 | 7.05 | 6.99 | 120,000 |
Mar 04, 2024 | 6.98 | 7.03 | 6.98 | 7.01 | 6.95 | 247,400 |
Mar 01, 2024 | 6.97 | 7.02 | 6.94 | 7.01 | 6.95 | 119,300 |
Feb 29, 2024 | 6.93 | 6.97 | 6.93 | 6.97 | 6.91 | 191,500 |
Feb 28, 2024 | 6.92 | 6.95 | 6.89 | 6.93 | 6.87 | 98,000 |
Feb 27, 2024 | 6.93 | 6.94 | 6.90 | 6.92 | 6.86 | 289,600 |
Feb 26, 2024 | 6.99 | 6.99 | 6.93 | 6.94 | 6.88 | 64,500 |
Feb 23, 2024 | 7.05 | 7.05 | 6.99 | 7.00 | 6.94 | 361,000 |
Feb 22, 2024 | 7.03 | 7.04 | 7.00 | 7.01 | 6.95 | 99,400 |
Feb 21, 2024 | 7.02 | 7.06 | 7.02 | 7.02 | 6.96 | 96,200 |
Feb 20, 2024 | 7.05 | 7.05 | 6.99 | 7.03 | 6.97 | 71,800 |
Feb 16, 2024 | 7.02 | 7.03 | 6.99 | 7.03 | 6.97 | 27,300 |
Feb 15, 2024 | 7.02 | 7.07 | 7.01 | 7.04 | 6.98 | 62,200 |
Feb 14, 2024 | 6.97 | 7.01 | 6.97 | 6.99 | 6.93 | 80,300 |
Feb 14, 2024 | 0.03 Dividend | |||||
Feb 13, 2024 | 6.96 | 7.00 | 6.96 | 6.99 | 6.90 | 106,800 |
Feb 12, 2024 | 7.01 | 7.03 | 7.00 | 7.02 | 6.93 | 211,700 |
Feb 09, 2024 | 7.05 | 7.06 | 6.99 | 7.00 | 6.91 | 67,400 |
Feb 08, 2024 | 7.04 | 7.07 | 6.99 | 7.03 | 6.94 | 123,700 |
Feb 07, 2024 | 7.06 | 7.10 | 7.00 | 7.02 | 6.93 | 142,200 |
Feb 06, 2024 | 6.99 | 7.06 | 6.96 | 7.04 | 6.95 | 105,200 |
Feb 05, 2024 | 7.00 | 7.01 | 6.98 | 6.98 | 6.89 | 107,100 |
Feb 02, 2024 | 7.08 | 7.09 | 7.02 | 7.04 | 6.95 | 93,300 |
Feb 01, 2024 | 7.03 | 7.13 | 7.03 | 7.12 | 7.03 | 163,300 |
Jan 31, 2024 | 6.95 | 7.04 | 6.95 | 6.97 | 6.88 | 209,900 |
Jan 30, 2024 | 6.88 | 6.92 | 6.88 | 6.91 | 6.82 | 84,700 |
Jan 29, 2024 | 6.87 | 6.90 | 6.84 | 6.90 | 6.81 | 61,600 |
Jan 26, 2024 | 6.84 | 6.87 | 6.82 | 6.83 | 6.74 | 344,800 |
Jan 25, 2024 | 6.91 | 6.96 | 6.89 | 6.91 | 6.82 | 84,600 |
Jan 24, 2024 | 6.85 | 6.91 | 6.85 | 6.87 | 6.78 | 112,900 |
Jan 23, 2024 | 6.84 | 6.85 | 6.82 | 6.83 | 6.74 | 45,400 |
Jan 22, 2024 | 6.81 | 6.87 | 6.81 | 6.85 | 6.76 | 67,000 |
Jan 19, 2024 | 6.81 | 6.83 | 6.73 | 6.80 | 6.71 | 112,600 |
Jan 18, 2024 | 6.85 | 6.85 | 6.74 | 6.80 | 6.71 | 2,359,900 |
Jan 17, 2024 | 6.86 | 6.86 | 6.84 | 6.85 | 6.76 | 112,500 |
Jan 16, 2024 | 6.99 | 6.99 | 6.78 | 6.87 | 6.78 | 220,100 |
Jan 12, 2024 | 6.96 | 7.00 | 6.96 | 7.00 | 6.91 | 35,000 |
Jan 11, 2024 | 7.00 | 7.01 | 6.96 | 6.98 | 6.89 | 61,300 |
Jan 11, 2024 | 0.03 Dividend | |||||
Jan 10, 2024 | 7.07 | 7.07 | 7.00 | 7.01 | 6.89 | 73,200 |
Jan 09, 2024 | 7.11 | 7.11 | 7.05 | 7.06 | 6.94 | 140,000 |
Jan 08, 2024 | 7.11 | 7.19 | 7.06 | 7.10 | 6.98 | 142,600 |
Jan 05, 2024 | 7.09 | 7.10 | 7.05 | 7.07 | 6.95 | 86,700 |
Jan 04, 2024 | 7.11 | 7.13 | 7.07 | 7.10 | 6.98 | 77,400 |
Jan 03, 2024 | 7.11 | 7.15 | 7.07 | 7.11 | 6.99 | 81,600 |
Jan 02, 2024 | 7.10 | 7.11 | 7.07 | 7.10 | 6.98 | 117,100 |
Dec 29, 2023 | 7.01 | 7.12 | 7.01 | 7.12 | 7.00 | 249,600 |
Dec 28, 2023 | 7.02 | 7.08 | 6.99 | 7.04 | 6.92 | 226,500 |
Dec 27, 2023 | 7.06 | 7.06 | 7.04 | 7.06 | 6.94 | 130,500 |
Dec 26, 2023 | 7.01 | 7.05 | 7.00 | 7.01 | 6.89 | 100,600 |
Dec 22, 2023 | 7.02 | 7.06 | 6.99 | 7.00 | 6.88 | 115,700 |
Dec 21, 2023 | 6.99 | 7.02 | 6.98 | 6.99 | 6.87 | 119,600 |
Dec 20, 2023 | 6.99 | 7.02 | 6.97 | 6.99 | 6.87 | 164,800 |
Dec 19, 2023 | 7.02 | 7.05 | 6.95 | 6.96 | 6.84 | 188,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |