Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 7.01 | 7.15 | 7.01 | 7.12 | 7.12 | 197,192 |
May 02, 2024 | 7.08 | 7.10 | 7.00 | 7.01 | 7.01 | 249,200 |
May 01, 2024 | 7.01 | 7.06 | 7.00 | 7.01 | 7.01 | 134,000 |
Apr 30, 2024 | 7.10 | 7.10 | 7.01 | 7.02 | 7.02 | 125,500 |
Apr 29, 2024 | 7.07 | 7.09 | 7.03 | 7.05 | 7.05 | 65,800 |
Apr 26, 2024 | 7.05 | 7.10 | 7.02 | 7.04 | 7.04 | 61,600 |
Apr 25, 2024 | 7.02 | 7.08 | 6.99 | 6.99 | 6.99 | 83,100 |
Apr 24, 2024 | 6.96 | 7.09 | 6.96 | 7.02 | 7.02 | 73,400 |
Apr 23, 2024 | 7.00 | 7.04 | 6.96 | 7.00 | 7.00 | 73,000 |
Apr 22, 2024 | 7.00 | 7.04 | 6.96 | 6.98 | 6.98 | 97,700 |
Apr 19, 2024 | 7.00 | 7.06 | 7.00 | 7.01 | 7.01 | 86,600 |
Apr 18, 2024 | 7.06 | 7.11 | 7.00 | 7.03 | 7.03 | 141,600 |
Apr 18, 2024 | 0.1 Dividend | |||||
Apr 17, 2024 | 7.30 | 7.32 | 7.12 | 7.19 | 7.09 | 164,900 |
Apr 16, 2024 | 7.28 | 7.36 | 7.18 | 7.19 | 7.09 | 120,300 |
Apr 15, 2024 | 7.35 | 7.36 | 7.19 | 7.26 | 7.16 | 139,700 |
Apr 12, 2024 | 7.26 | 7.45 | 7.14 | 7.19 | 7.09 | 154,100 |
Apr 11, 2024 | 7.25 | 7.29 | 7.17 | 7.25 | 7.15 | 105,500 |
Apr 10, 2024 | 7.23 | 7.24 | 7.17 | 7.17 | 7.07 | 122,700 |
Apr 09, 2024 | 7.24 | 7.38 | 7.24 | 7.24 | 7.14 | 121,600 |
Apr 08, 2024 | 7.14 | 7.40 | 7.14 | 7.24 | 7.14 | 179,400 |
Apr 05, 2024 | 7.08 | 7.24 | 7.08 | 7.16 | 7.06 | 93,200 |
Apr 04, 2024 | 7.03 | 7.25 | 7.03 | 7.09 | 6.99 | 160,000 |
Apr 03, 2024 | 7.03 | 7.05 | 7.01 | 7.03 | 6.93 | 82,900 |
Apr 02, 2024 | 7.06 | 7.08 | 6.98 | 7.00 | 6.90 | 108,700 |
Apr 01, 2024 | 7.15 | 7.21 | 6.98 | 7.06 | 6.96 | 207,900 |
Mar 28, 2024 | 7.20 | 7.23 | 7.15 | 7.16 | 7.06 | 125,300 |
Mar 27, 2024 | 7.00 | 7.20 | 6.98 | 7.15 | 7.05 | 182,500 |
Mar 26, 2024 | 6.90 | 7.00 | 6.90 | 6.98 | 6.88 | 111,600 |
Mar 25, 2024 | 6.98 | 6.98 | 6.88 | 6.89 | 6.79 | 121,200 |
Mar 22, 2024 | 6.83 | 6.94 | 6.82 | 6.89 | 6.79 | 70,600 |
Mar 21, 2024 | 6.87 | 6.92 | 6.79 | 6.82 | 6.73 | 147,300 |
Mar 20, 2024 | 6.99 | 6.99 | 6.83 | 6.83 | 6.74 | 127,500 |
Mar 19, 2024 | 7.10 | 7.16 | 6.99 | 6.99 | 6.89 | 160,000 |
Mar 18, 2024 | 7.00 | 7.11 | 7.00 | 7.09 | 6.99 | 211,300 |
Mar 18, 2024 | 0.1 Dividend | |||||
Mar 15, 2024 | 7.03 | 7.20 | 7.03 | 7.05 | 6.85 | 167,100 |
Mar 14, 2024 | 7.05 | 7.12 | 7.01 | 7.03 | 6.83 | 116,600 |
Mar 13, 2024 | 7.02 | 7.09 | 6.97 | 7.04 | 6.84 | 99,200 |
Mar 12, 2024 | 7.01 | 7.10 | 7.00 | 7.08 | 6.88 | 88,100 |
Mar 11, 2024 | 6.86 | 7.10 | 6.80 | 7.02 | 6.82 | 131,200 |
Mar 08, 2024 | 7.03 | 7.18 | 6.89 | 6.90 | 6.71 | 219,700 |
Mar 07, 2024 | 7.10 | 7.24 | 6.98 | 7.03 | 6.83 | 94,900 |
Mar 06, 2024 | 7.21 | 7.36 | 7.14 | 7.14 | 6.94 | 73,600 |
Mar 05, 2024 | 7.21 | 7.23 | 7.12 | 7.12 | 6.92 | 39,600 |
Mar 04, 2024 | 7.29 | 7.32 | 7.19 | 7.30 | 7.10 | 98,700 |
Mar 01, 2024 | 6.93 | 7.49 | 6.93 | 7.29 | 7.09 | 210,900 |
Feb 29, 2024 | 6.90 | 7.00 | 6.88 | 7.00 | 6.80 | 69,700 |
Feb 28, 2024 | 6.80 | 6.90 | 6.80 | 6.88 | 6.69 | 42,000 |
Feb 27, 2024 | 6.80 | 6.85 | 6.80 | 6.83 | 6.64 | 28,300 |
Feb 26, 2024 | 6.78 | 6.84 | 6.77 | 6.79 | 6.60 | 50,200 |
Feb 23, 2024 | 6.71 | 6.79 | 6.71 | 6.78 | 6.59 | 80,400 |
Feb 22, 2024 | 6.75 | 6.81 | 6.70 | 6.71 | 6.52 | 85,100 |
Feb 21, 2024 | 6.80 | 6.85 | 6.71 | 6.72 | 6.53 | 80,100 |
Feb 20, 2024 | 6.82 | 6.89 | 6.78 | 6.80 | 6.61 | 72,400 |
Feb 16, 2024 | 6.88 | 6.93 | 6.63 | 6.90 | 6.71 | 107,400 |
Feb 15, 2024 | 6.86 | 7.04 | 6.86 | 6.93 | 6.74 | 124,900 |
Feb 15, 2024 | 0.1 Dividend | |||||
Feb 14, 2024 | 7.03 | 7.08 | 6.96 | 7.00 | 6.71 | 129,300 |
Feb 13, 2024 | 7.01 | 7.08 | 6.90 | 6.98 | 6.69 | 109,800 |
Feb 12, 2024 | 7.03 | 7.10 | 7.01 | 7.05 | 6.76 | 116,600 |
Feb 09, 2024 | 7.00 | 7.09 | 6.93 | 7.07 | 6.77 | 105,100 |
Feb 08, 2024 | 6.91 | 6.99 | 6.91 | 6.98 | 6.69 | 90,100 |
Feb 07, 2024 | 6.99 | 6.99 | 6.90 | 6.98 | 6.69 | 88,800 |
Feb 06, 2024 | 6.98 | 6.99 | 6.91 | 6.96 | 6.67 | 56,300 |
Feb 05, 2024 | 6.95 | 6.96 | 6.90 | 6.92 | 6.63 | 87,100 |
Feb 02, 2024 | 6.90 | 6.99 | 6.90 | 6.94 | 6.65 | 135,800 |
Feb 01, 2024 | 7.06 | 7.06 | 6.90 | 6.93 | 6.64 | 140,300 |
Jan 31, 2024 | 6.98 | 7.08 | 6.90 | 6.91 | 6.62 | 48,800 |
Jan 30, 2024 | 7.00 | 7.09 | 6.86 | 7.01 | 6.72 | 39,100 |
Jan 29, 2024 | 6.85 | 7.10 | 6.85 | 7.03 | 6.74 | 76,100 |
Jan 26, 2024 | 7.00 | 7.04 | 6.86 | 6.99 | 6.70 | 63,100 |
Jan 25, 2024 | 6.92 | 6.98 | 6.85 | 6.94 | 6.65 | 85,400 |
Jan 24, 2024 | 6.96 | 6.99 | 6.86 | 6.92 | 6.63 | 137,600 |
Jan 23, 2024 | 7.16 | 7.20 | 7.02 | 7.03 | 6.74 | 101,400 |
Jan 23, 2024 | 0.1 Dividend | |||||
Jan 22, 2024 | 6.95 | 7.25 | 6.95 | 7.24 | 6.84 | 210,600 |
Jan 19, 2024 | 6.98 | 7.08 | 6.95 | 7.04 | 6.65 | 135,700 |
Jan 18, 2024 | 7.11 | 7.11 | 6.83 | 7.04 | 6.65 | 215,100 |
Jan 17, 2024 | 6.98 | 7.13 | 6.93 | 7.11 | 6.72 | 168,000 |
Jan 16, 2024 | 6.85 | 6.98 | 6.76 | 6.98 | 6.60 | 176,900 |
Jan 12, 2024 | 6.68 | 6.85 | 6.67 | 6.84 | 6.46 | 111,100 |
Jan 11, 2024 | 6.73 | 6.74 | 6.65 | 6.71 | 6.34 | 64,400 |
Jan 10, 2024 | 6.73 | 6.74 | 6.62 | 6.71 | 6.34 | 63,000 |
Jan 09, 2024 | 6.68 | 6.74 | 6.59 | 6.73 | 6.36 | 136,200 |
Jan 08, 2024 | 6.60 | 6.66 | 6.55 | 6.65 | 6.28 | 144,900 |
Jan 05, 2024 | 6.66 | 6.66 | 6.57 | 6.59 | 6.23 | 124,400 |
Jan 04, 2024 | 6.72 | 6.74 | 6.60 | 6.66 | 6.29 | 112,800 |
Jan 03, 2024 | 6.61 | 6.72 | 6.46 | 6.69 | 6.32 | 221,500 |
Jan 02, 2024 | 6.55 | 6.61 | 6.40 | 6.59 | 6.23 | 196,200 |
Dec 29, 2023 | 6.47 | 6.50 | 6.27 | 6.46 | 6.10 | 179,900 |
Dec 28, 2023 | 6.36 | 6.56 | 6.36 | 6.49 | 6.13 | 113,600 |
Dec 27, 2023 | 6.45 | 6.50 | 6.36 | 6.42 | 6.07 | 158,600 |
Dec 26, 2023 | 6.47 | 6.55 | 6.37 | 6.41 | 6.06 | 150,200 |
Dec 22, 2023 | 6.67 | 6.70 | 6.45 | 6.47 | 6.11 | 232,000 |
Dec 21, 2023 | 6.70 | 7.00 | 6.61 | 6.67 | 6.30 | 215,000 |
Dec 21, 2023 | 0.2 Dividend | |||||
Dec 20, 2023 | 6.85 | 7.05 | 6.85 | 6.95 | 6.38 | 247,500 |
Dec 19, 2023 | 6.73 | 6.89 | 6.73 | 6.85 | 6.29 | 217,900 |
Dec 18, 2023 | 6.58 | 6.74 | 6.53 | 6.70 | 6.15 | 256,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |