Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 7.17 | 7.24 | 7.00 | 7.03 | 7.03 | 21,700 |
May 16, 2024 | 6.89 | 7.05 | 6.89 | 7.05 | 7.05 | 22,700 |
May 15, 2024 | 6.86 | 6.93 | 6.71 | 6.86 | 6.86 | 28,700 |
May 14, 2024 | 6.94 | 6.94 | 6.71 | 6.77 | 6.77 | 29,900 |
May 13, 2024 | 7.05 | 7.05 | 6.84 | 6.96 | 6.96 | 46,200 |
May 13, 2024 | 0.2 Dividend | |||||
May 10, 2024 | 7.20 | 7.40 | 7.18 | 7.35 | 7.15 | 140,500 |
May 09, 2024 | 7.05 | 7.20 | 7.04 | 7.15 | 6.96 | 44,200 |
May 08, 2024 | 7.10 | 7.15 | 6.95 | 7.04 | 6.85 | 17,800 |
May 07, 2024 | 7.04 | 7.14 | 6.95 | 7.05 | 6.86 | 21,500 |
May 06, 2024 | 6.90 | 7.01 | 6.89 | 6.92 | 6.73 | 34,300 |
May 03, 2024 | 6.85 | 6.95 | 6.85 | 6.90 | 6.71 | 14,500 |
May 02, 2024 | 6.71 | 6.95 | 6.71 | 6.95 | 6.76 | 9,000 |
May 01, 2024 | 6.75 | 6.92 | 6.75 | 6.84 | 6.65 | 7,200 |
Apr 30, 2024 | 6.67 | 6.95 | 6.67 | 6.72 | 6.54 | 16,400 |
Apr 29, 2024 | 6.57 | 6.85 | 6.53 | 6.71 | 6.53 | 8,000 |
Apr 26, 2024 | 6.64 | 6.69 | 6.50 | 6.57 | 6.39 | 28,000 |
Apr 25, 2024 | 6.64 | 6.97 | 6.61 | 6.65 | 6.47 | 14,800 |
Apr 24, 2024 | 6.63 | 6.65 | 6.58 | 6.61 | 6.43 | 6,900 |
Apr 23, 2024 | 6.66 | 6.67 | 6.63 | 6.65 | 6.47 | 7,500 |
Apr 22, 2024 | 6.66 | 6.68 | 6.64 | 6.64 | 6.46 | 11,000 |
Apr 19, 2024 | 6.62 | 6.68 | 6.56 | 6.68 | 6.50 | 12,100 |
Apr 18, 2024 | 6.55 | 6.71 | 6.55 | 6.62 | 6.44 | 12,200 |
Apr 17, 2024 | 6.48 | 6.56 | 6.44 | 6.48 | 6.30 | 4,300 |
Apr 16, 2024 | 6.63 | 6.63 | 6.33 | 6.44 | 6.26 | 15,500 |
Apr 15, 2024 | 6.59 | 6.72 | 6.59 | 6.64 | 6.46 | 12,600 |
Apr 12, 2024 | 6.72 | 6.78 | 6.59 | 6.59 | 6.41 | 11,900 |
Apr 11, 2024 | 6.91 | 6.91 | 6.64 | 6.66 | 6.48 | 17,400 |
Apr 10, 2024 | 6.50 | 6.86 | 6.50 | 6.79 | 6.61 | 9,500 |
Apr 09, 2024 | 6.95 | 7.00 | 6.24 | 6.52 | 6.34 | 34,200 |
Apr 08, 2024 | 6.99 | 7.10 | 6.96 | 6.96 | 6.77 | 14,800 |
Apr 05, 2024 | 6.92 | 7.22 | 6.92 | 7.00 | 6.81 | 22,700 |
Apr 04, 2024 | 7.09 | 7.09 | 6.83 | 6.97 | 6.78 | 15,200 |
Apr 03, 2024 | 6.90 | 7.24 | 6.90 | 7.09 | 6.90 | 47,600 |
Apr 02, 2024 | 6.74 | 7.00 | 6.69 | 7.00 | 6.81 | 35,500 |
Apr 01, 2024 | 6.74 | 6.75 | 6.63 | 6.71 | 6.53 | 19,700 |
Mar 28, 2024 | 6.74 | 6.76 | 6.65 | 6.70 | 6.52 | 6,000 |
Mar 27, 2024 | 6.63 | 6.76 | 6.52 | 6.65 | 6.47 | 14,700 |
Mar 26, 2024 | 6.77 | 6.77 | 6.59 | 6.63 | 6.45 | 26,900 |
Mar 25, 2024 | 6.62 | 6.70 | 6.54 | 6.70 | 6.52 | 11,300 |
Mar 22, 2024 | 6.43 | 6.59 | 6.43 | 6.59 | 6.41 | 10,800 |
Mar 21, 2024 | 6.50 | 6.58 | 6.40 | 6.42 | 6.25 | 27,200 |
Mar 20, 2024 | 6.55 | 6.55 | 6.36 | 6.47 | 6.29 | 18,000 |
Mar 19, 2024 | 6.69 | 6.70 | 6.56 | 6.56 | 6.38 | 14,800 |
Mar 18, 2024 | 6.59 | 6.70 | 6.50 | 6.68 | 6.50 | 15,000 |
Mar 15, 2024 | 6.35 | 6.59 | 6.33 | 6.59 | 6.41 | 31,300 |
Mar 14, 2024 | 6.30 | 6.35 | 6.27 | 6.35 | 6.18 | 9,000 |
Mar 13, 2024 | 6.26 | 6.35 | 6.26 | 6.27 | 6.10 | 11,200 |
Mar 12, 2024 | 6.26 | 6.31 | 6.23 | 6.26 | 6.09 | 9,600 |
Mar 11, 2024 | 6.22 | 6.27 | 6.20 | 6.25 | 6.08 | 9,100 |
Mar 08, 2024 | 6.17 | 6.26 | 6.16 | 6.22 | 6.05 | 7,200 |
Mar 07, 2024 | 6.14 | 6.22 | 6.12 | 6.16 | 5.99 | 10,500 |
Mar 06, 2024 | 6.10 | 6.21 | 6.10 | 6.16 | 5.99 | 9,800 |
Mar 05, 2024 | 6.10 | 6.14 | 6.10 | 6.11 | 5.94 | 5,900 |
Mar 04, 2024 | 6.22 | 6.26 | 6.06 | 6.12 | 5.95 | 15,900 |
Mar 01, 2024 | 6.28 | 6.28 | 6.09 | 6.16 | 5.99 | 19,200 |
Feb 29, 2024 | 6.14 | 6.30 | 6.09 | 6.24 | 6.07 | 15,400 |
Feb 28, 2024 | 5.89 | 6.17 | 5.89 | 6.09 | 5.92 | 15,600 |
Feb 27, 2024 | 5.89 | 6.00 | 5.88 | 5.89 | 5.73 | 19,700 |
Feb 26, 2024 | 6.07 | 6.07 | 5.86 | 5.91 | 5.75 | 48,400 |
Feb 23, 2024 | 6.05 | 6.08 | 6.02 | 6.07 | 5.90 | 12,200 |
Feb 22, 2024 | 6.07 | 6.15 | 6.05 | 6.05 | 5.89 | 13,900 |
Feb 21, 2024 | 6.01 | 6.18 | 6.01 | 6.10 | 5.93 | 18,800 |
Feb 20, 2024 | 6.27 | 6.28 | 6.00 | 6.04 | 5.88 | 49,700 |
Feb 16, 2024 | 6.74 | 6.88 | 6.20 | 6.27 | 6.10 | 84,100 |
Feb 16, 2024 | 0.2 Dividend | |||||
Feb 15, 2024 | 6.52 | 6.98 | 6.51 | 6.98 | 6.60 | 153,300 |
Feb 14, 2024 | 6.50 | 6.53 | 6.42 | 6.49 | 6.13 | 43,100 |
Feb 13, 2024 | 6.29 | 6.47 | 6.27 | 6.45 | 6.09 | 47,200 |
Feb 12, 2024 | 6.29 | 6.29 | 6.24 | 6.25 | 5.91 | 28,100 |
Feb 09, 2024 | 6.20 | 6.29 | 6.17 | 6.24 | 5.90 | 25,200 |
Feb 08, 2024 | 6.24 | 6.24 | 6.11 | 6.16 | 5.82 | 29,600 |
Feb 07, 2024 | 5.97 | 6.18 | 5.97 | 6.17 | 5.83 | 75,800 |
Feb 06, 2024 | 6.10 | 6.13 | 5.99 | 5.99 | 5.66 | 18,500 |
Feb 05, 2024 | 6.34 | 6.34 | 6.06 | 6.11 | 5.77 | 24,100 |
Feb 02, 2024 | 6.28 | 6.35 | 6.28 | 6.33 | 5.98 | 22,100 |
Feb 01, 2024 | 6.30 | 6.35 | 6.15 | 6.34 | 5.99 | 24,700 |
Jan 31, 2024 | 6.28 | 6.35 | 6.28 | 6.34 | 5.99 | 15,500 |
Jan 30, 2024 | 6.26 | 6.28 | 6.23 | 6.26 | 5.92 | 22,600 |
Jan 29, 2024 | 6.23 | 6.26 | 6.22 | 6.26 | 5.92 | 28,300 |
Jan 26, 2024 | 6.25 | 6.25 | 6.16 | 6.20 | 5.86 | 15,100 |
Jan 25, 2024 | 6.20 | 6.25 | 6.16 | 6.25 | 5.91 | 27,500 |
Jan 24, 2024 | 6.18 | 6.19 | 6.15 | 6.18 | 5.84 | 9,800 |
Jan 23, 2024 | 6.14 | 6.19 | 6.10 | 6.17 | 5.83 | 9,700 |
Jan 22, 2024 | 6.17 | 6.20 | 6.15 | 6.16 | 5.82 | 35,900 |
Jan 19, 2024 | 6.15 | 6.15 | 6.08 | 6.15 | 5.81 | 19,100 |
Jan 18, 2024 | 6.03 | 6.11 | 6.01 | 6.11 | 5.77 | 22,900 |
Jan 17, 2024 | 6.20 | 6.20 | 6.00 | 6.05 | 5.72 | 17,500 |
Jan 16, 2024 | 6.12 | 6.18 | 6.12 | 6.18 | 5.84 | 21,900 |
Jan 12, 2024 | 6.14 | 6.14 | 6.06 | 6.12 | 5.78 | 6,800 |
Jan 11, 2024 | 6.13 | 6.14 | 6.06 | 6.14 | 5.80 | 20,800 |
Jan 10, 2024 | 6.10 | 6.14 | 6.05 | 6.12 | 5.78 | 19,700 |
Jan 09, 2024 | 5.99 | 6.14 | 5.99 | 6.07 | 5.74 | 25,900 |
Jan 08, 2024 | 5.94 | 6.04 | 5.93 | 6.04 | 5.71 | 48,800 |
Jan 05, 2024 | 5.92 | 5.97 | 5.86 | 5.96 | 5.63 | 31,300 |
Jan 04, 2024 | 5.91 | 5.93 | 5.81 | 5.93 | 5.60 | 20,500 |
Jan 03, 2024 | 5.89 | 5.91 | 5.79 | 5.89 | 5.57 | 14,300 |
Jan 02, 2024 | 5.88 | 5.93 | 5.82 | 5.90 | 5.58 | 30,300 |
Dec 29, 2023 | 5.85 | 5.89 | 5.81 | 5.86 | 5.54 | 15,800 |
Dec 28, 2023 | 5.85 | 5.89 | 5.75 | 5.81 | 5.49 | 27,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |