Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 7.33 | 7.34 | 7.30 | 7.32 | 7.32 | 102,909 |
May 01, 2024 | 7.30 | 7.37 | 7.25 | 7.30 | 7.30 | 205,700 |
Apr 30, 2024 | 7.48 | 7.48 | 7.30 | 7.32 | 7.32 | 221,700 |
Apr 29, 2024 | 7.46 | 7.47 | 7.41 | 7.46 | 7.46 | 171,700 |
Apr 26, 2024 | 7.44 | 7.48 | 7.39 | 7.47 | 7.47 | 313,100 |
Apr 25, 2024 | 7.37 | 7.44 | 7.33 | 7.42 | 7.42 | 520,600 |
Apr 24, 2024 | 7.39 | 7.41 | 7.34 | 7.39 | 7.39 | 234,900 |
Apr 23, 2024 | 7.37 | 7.45 | 7.31 | 7.43 | 7.43 | 163,200 |
Apr 22, 2024 | 7.37 | 7.37 | 7.30 | 7.37 | 7.37 | 313,800 |
Apr 19, 2024 | 7.21 | 7.38 | 7.21 | 7.33 | 7.33 | 172,000 |
Apr 18, 2024 | 7.16 | 7.24 | 7.16 | 7.21 | 7.21 | 113,200 |
Apr 17, 2024 | 7.06 | 7.18 | 7.06 | 7.18 | 7.18 | 146,400 |
Apr 16, 2024 | 7.10 | 7.11 | 6.98 | 7.11 | 7.11 | 243,100 |
Apr 15, 2024 | 7.19 | 7.25 | 7.07 | 7.10 | 7.10 | 901,300 |
Apr 12, 2024 | 7.41 | 7.41 | 7.15 | 7.19 | 7.19 | 594,300 |
Apr 12, 2024 | 0.058 Dividend | |||||
Apr 11, 2024 | 7.40 | 7.43 | 7.32 | 7.40 | 7.34 | 312,900 |
Apr 10, 2024 | 7.39 | 7.40 | 7.32 | 7.37 | 7.31 | 197,500 |
Apr 09, 2024 | 7.42 | 7.43 | 7.34 | 7.36 | 7.30 | 186,800 |
Apr 08, 2024 | 7.45 | 7.45 | 7.36 | 7.37 | 7.31 | 186,200 |
Apr 05, 2024 | 7.42 | 7.48 | 7.38 | 7.42 | 7.36 | 173,900 |
Apr 04, 2024 | 7.49 | 7.49 | 7.37 | 7.39 | 7.33 | 292,500 |
Apr 03, 2024 | 7.38 | 7.47 | 7.37 | 7.44 | 7.38 | 222,200 |
Apr 02, 2024 | 7.35 | 7.36 | 7.28 | 7.36 | 7.30 | 224,800 |
Apr 01, 2024 | 7.42 | 7.42 | 7.30 | 7.32 | 7.26 | 290,800 |
Mar 28, 2024 | 7.29 | 7.37 | 7.26 | 7.37 | 7.31 | 213,300 |
Mar 27, 2024 | 7.23 | 7.24 | 7.16 | 7.24 | 7.18 | 333,800 |
Mar 26, 2024 | 7.24 | 7.24 | 7.12 | 7.18 | 7.12 | 219,300 |
Mar 25, 2024 | 7.19 | 7.25 | 7.17 | 7.19 | 7.13 | 230,900 |
Mar 22, 2024 | 7.20 | 7.23 | 7.14 | 7.16 | 7.10 | 216,500 |
Mar 21, 2024 | 7.16 | 7.24 | 7.16 | 7.20 | 7.14 | 202,300 |
Mar 20, 2024 | 7.18 | 7.23 | 7.16 | 7.23 | 7.17 | 212,700 |
Mar 19, 2024 | 7.16 | 7.19 | 7.16 | 7.19 | 7.13 | 137,600 |
Mar 18, 2024 | 7.15 | 7.18 | 7.14 | 7.16 | 7.10 | 115,700 |
Mar 15, 2024 | 7.10 | 7.16 | 7.10 | 7.15 | 7.09 | 116,100 |
Mar 14, 2024 | 7.20 | 7.21 | 7.09 | 7.10 | 7.04 | 174,800 |
Mar 14, 2024 | 0.058 Dividend | |||||
Mar 13, 2024 | 7.20 | 7.27 | 7.20 | 7.22 | 7.11 | 166,600 |
Mar 12, 2024 | 7.18 | 7.20 | 7.15 | 7.19 | 7.08 | 109,800 |
Mar 11, 2024 | 7.11 | 7.18 | 7.06 | 7.18 | 7.07 | 231,000 |
Mar 08, 2024 | 7.13 | 7.17 | 7.06 | 7.10 | 6.99 | 152,800 |
Mar 07, 2024 | 7.14 | 7.16 | 7.05 | 7.10 | 6.99 | 207,000 |
Mar 06, 2024 | 7.12 | 7.19 | 7.08 | 7.13 | 7.02 | 192,700 |
Mar 05, 2024 | 7.01 | 7.10 | 7.01 | 7.07 | 6.96 | 192,700 |
Mar 04, 2024 | 7.04 | 7.07 | 6.96 | 6.98 | 6.87 | 347,600 |
Mar 01, 2024 | 6.97 | 7.09 | 6.97 | 7.01 | 6.90 | 483,000 |
Feb 29, 2024 | 7.00 | 7.06 | 6.90 | 6.93 | 6.82 | 555,100 |
Feb 28, 2024 | 6.95 | 7.05 | 6.92 | 6.95 | 6.84 | 174,700 |
Feb 27, 2024 | 6.96 | 7.02 | 6.95 | 6.96 | 6.85 | 309,900 |
Feb 26, 2024 | 6.99 | 7.00 | 6.94 | 6.95 | 6.84 | 207,900 |
Feb 23, 2024 | 6.99 | 7.02 | 6.96 | 7.00 | 6.89 | 96,000 |
Feb 22, 2024 | 6.92 | 7.05 | 6.92 | 7.02 | 6.91 | 183,300 |
Feb 21, 2024 | 6.87 | 6.96 | 6.83 | 6.91 | 6.80 | 206,000 |
Feb 20, 2024 | 6.80 | 6.86 | 6.75 | 6.84 | 6.73 | 306,100 |
Feb 16, 2024 | 6.70 | 6.81 | 6.69 | 6.80 | 6.69 | 120,600 |
Feb 15, 2024 | 6.46 | 6.70 | 6.46 | 6.70 | 6.59 | 278,300 |
Feb 14, 2024 | 6.51 | 6.53 | 6.33 | 6.46 | 6.36 | 144,700 |
Feb 14, 2024 | 0.058 Dividend | |||||
Feb 13, 2024 | 6.55 | 6.56 | 6.48 | 6.51 | 6.35 | 307,300 |
Feb 12, 2024 | 6.45 | 6.57 | 6.45 | 6.56 | 6.40 | 113,300 |
Feb 09, 2024 | 6.43 | 6.50 | 6.42 | 6.43 | 6.27 | 239,600 |
Feb 08, 2024 | 6.48 | 6.51 | 6.43 | 6.49 | 6.33 | 181,900 |
Feb 07, 2024 | 6.53 | 6.58 | 6.40 | 6.41 | 6.25 | 423,100 |
Feb 06, 2024 | 6.47 | 6.53 | 6.47 | 6.52 | 6.36 | 163,100 |
Feb 05, 2024 | 6.54 | 6.58 | 6.44 | 6.46 | 6.30 | 233,200 |
Feb 02, 2024 | 6.70 | 6.70 | 6.56 | 6.57 | 6.41 | 232,900 |
Feb 01, 2024 | 6.68 | 6.76 | 6.68 | 6.68 | 6.52 | 191,400 |
Jan 31, 2024 | 6.81 | 6.81 | 6.68 | 6.69 | 6.53 | 246,600 |
Jan 30, 2024 | 6.68 | 6.76 | 6.68 | 6.76 | 6.59 | 126,700 |
Jan 29, 2024 | 6.72 | 6.72 | 6.62 | 6.69 | 6.53 | 168,700 |
Jan 26, 2024 | 6.63 | 6.70 | 6.63 | 6.67 | 6.51 | 136,500 |
Jan 25, 2024 | 6.54 | 6.64 | 6.52 | 6.63 | 6.47 | 187,400 |
Jan 24, 2024 | 6.53 | 6.56 | 6.49 | 6.51 | 6.35 | 193,500 |
Jan 23, 2024 | 6.49 | 6.52 | 6.44 | 6.47 | 6.31 | 170,700 |
Jan 22, 2024 | 6.38 | 6.50 | 6.38 | 6.47 | 6.31 | 178,800 |
Jan 19, 2024 | 6.46 | 6.46 | 6.35 | 6.38 | 6.22 | 331,600 |
Jan 18, 2024 | 6.58 | 6.58 | 6.39 | 6.43 | 6.27 | 428,400 |
Jan 17, 2024 | 6.70 | 6.79 | 6.51 | 6.55 | 6.39 | 269,100 |
Jan 16, 2024 | 6.80 | 6.82 | 6.71 | 6.75 | 6.58 | 125,000 |
Jan 12, 2024 | 6.76 | 6.84 | 6.62 | 6.80 | 6.63 | 170,600 |
Jan 12, 2024 | 0.058 Dividend | |||||
Jan 11, 2024 | 6.90 | 6.90 | 6.77 | 6.79 | 6.57 | 232,300 |
Jan 10, 2024 | 6.82 | 6.88 | 6.81 | 6.86 | 6.63 | 212,300 |
Jan 09, 2024 | 6.87 | 6.89 | 6.80 | 6.88 | 6.65 | 248,100 |
Jan 08, 2024 | 6.89 | 6.91 | 6.83 | 6.91 | 6.68 | 204,200 |
Jan 05, 2024 | 6.90 | 6.97 | 6.87 | 6.93 | 6.70 | 325,100 |
Jan 04, 2024 | 6.95 | 7.02 | 6.88 | 6.88 | 6.65 | 197,800 |
Jan 03, 2024 | 6.91 | 6.98 | 6.89 | 6.97 | 6.74 | 139,200 |
Jan 02, 2024 | 6.94 | 6.94 | 6.88 | 6.89 | 6.66 | 202,000 |
Dec 29, 2023 | 6.87 | 6.92 | 6.84 | 6.88 | 6.65 | 266,500 |
Dec 28, 2023 | 6.87 | 6.89 | 6.76 | 6.89 | 6.66 | 163,500 |
Dec 27, 2023 | 6.83 | 6.87 | 6.75 | 6.87 | 6.64 | 286,100 |
Dec 26, 2023 | 6.80 | 6.84 | 6.79 | 6.82 | 6.60 | 237,600 |
Dec 22, 2023 | 6.77 | 6.85 | 6.76 | 6.79 | 6.57 | 106,200 |
Dec 21, 2023 | 6.76 | 6.77 | 6.69 | 6.72 | 6.50 | 130,600 |
Dec 20, 2023 | 6.86 | 6.92 | 6.71 | 6.73 | 6.51 | 256,100 |
Dec 19, 2023 | 6.90 | 6.95 | 6.76 | 6.86 | 6.63 | 192,100 |
Dec 18, 2023 | 6.86 | 6.89 | 6.78 | 6.87 | 6.64 | 110,300 |
Dec 15, 2023 | 6.80 | 6.88 | 6.74 | 6.80 | 6.58 | 112,000 |
Dec 14, 2023 | 6.89 | 6.92 | 6.75 | 6.80 | 6.58 | 153,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |