Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 7.52 | 7.52 | 7.46 | 7.48 | 7.48 | 14,400 |
May 06, 2024 | 7.57 | 7.57 | 7.49 | 7.52 | 7.52 | 8,400 |
May 03, 2024 | 7.49 | 7.52 | 7.49 | 7.50 | 7.50 | 7,000 |
May 02, 2024 | 7.41 | 7.51 | 7.41 | 7.49 | 7.49 | 16,900 |
May 01, 2024 | 7.52 | 7.52 | 7.41 | 7.43 | 7.43 | 28,600 |
Apr 30, 2024 | 7.54 | 7.58 | 7.51 | 7.51 | 7.51 | 8,000 |
Apr 29, 2024 | 7.84 | 7.84 | 7.58 | 7.58 | 7.58 | 4,900 |
Apr 29, 2024 | 0.057 Dividend | |||||
Apr 26, 2024 | 7.59 | 7.65 | 7.58 | 7.63 | 7.57 | 24,600 |
Apr 25, 2024 | 7.60 | 7.62 | 7.55 | 7.55 | 7.49 | 20,400 |
Apr 24, 2024 | 7.53 | 7.60 | 7.52 | 7.58 | 7.52 | 9,800 |
Apr 23, 2024 | 7.47 | 7.55 | 7.47 | 7.49 | 7.43 | 13,600 |
Apr 22, 2024 | 7.58 | 7.59 | 7.53 | 7.53 | 7.47 | 4,000 |
Apr 19, 2024 | 7.60 | 7.64 | 7.56 | 7.56 | 7.50 | 8,300 |
Apr 18, 2024 | 7.58 | 7.61 | 7.58 | 7.61 | 7.55 | 3,300 |
Apr 17, 2024 | 7.59 | 7.61 | 7.56 | 7.58 | 7.52 | 3,400 |
Apr 16, 2024 | 7.56 | 7.60 | 7.55 | 7.60 | 7.54 | 14,100 |
Apr 15, 2024 | 7.65 | 7.65 | 7.52 | 7.59 | 7.53 | 11,600 |
Apr 12, 2024 | 7.60 | 7.72 | 7.48 | 7.54 | 7.48 | 8,600 |
Apr 11, 2024 | 7.73 | 7.77 | 7.58 | 7.58 | 7.52 | 21,500 |
Apr 10, 2024 | 7.77 | 7.77 | 7.69 | 7.71 | 7.65 | 12,000 |
Apr 09, 2024 | 7.74 | 7.74 | 7.69 | 7.69 | 7.63 | 19,300 |
Apr 08, 2024 | 7.76 | 7.80 | 7.70 | 7.70 | 7.64 | 12,200 |
Apr 05, 2024 | 7.73 | 7.73 | 7.68 | 7.71 | 7.65 | 8,600 |
Apr 04, 2024 | 7.63 | 7.75 | 7.62 | 7.71 | 7.65 | 31,600 |
Apr 03, 2024 | 7.64 | 7.69 | 7.64 | 7.65 | 7.59 | 5,100 |
Apr 02, 2024 | 7.60 | 7.68 | 7.60 | 7.67 | 7.61 | 8,000 |
Apr 01, 2024 | 7.74 | 7.76 | 7.62 | 7.64 | 7.58 | 10,300 |
Mar 28, 2024 | 7.70 | 7.71 | 7.66 | 7.71 | 7.65 | 13,400 |
Mar 27, 2024 | 7.86 | 7.86 | 7.65 | 7.70 | 7.64 | 28,700 |
Mar 27, 2024 | 0.057 Dividend | |||||
Mar 26, 2024 | 7.64 | 7.73 | 7.62 | 7.69 | 7.58 | 25,000 |
Mar 25, 2024 | 7.63 | 7.66 | 7.60 | 7.64 | 7.53 | 26,500 |
Mar 22, 2024 | 7.65 | 7.66 | 7.56 | 7.57 | 7.46 | 15,800 |
Mar 21, 2024 | 7.64 | 7.65 | 7.60 | 7.62 | 7.51 | 18,800 |
Mar 20, 2024 | 7.55 | 7.70 | 7.49 | 7.62 | 7.51 | 14,700 |
Mar 19, 2024 | 7.46 | 7.58 | 7.43 | 7.52 | 7.41 | 30,300 |
Mar 18, 2024 | 7.57 | 7.58 | 7.49 | 7.50 | 7.39 | 6,800 |
Mar 15, 2024 | 7.46 | 7.57 | 7.46 | 7.55 | 7.44 | 6,900 |
Mar 14, 2024 | 7.51 | 7.60 | 7.51 | 7.51 | 7.40 | 47,800 |
Mar 13, 2024 | 7.48 | 7.53 | 7.48 | 7.52 | 7.41 | 5,100 |
Mar 12, 2024 | 7.43 | 7.53 | 7.43 | 7.50 | 7.39 | 64,300 |
Mar 11, 2024 | 7.39 | 7.42 | 7.39 | 7.39 | 7.28 | 15,600 |
Mar 08, 2024 | 7.38 | 7.43 | 7.37 | 7.39 | 7.28 | 6,900 |
Mar 07, 2024 | 7.41 | 7.44 | 7.35 | 7.36 | 7.25 | 22,800 |
Mar 06, 2024 | 7.39 | 7.46 | 7.39 | 7.39 | 7.28 | 24,000 |
Mar 05, 2024 | 7.40 | 7.46 | 7.40 | 7.40 | 7.29 | 20,600 |
Mar 04, 2024 | 7.43 | 7.47 | 7.39 | 7.41 | 7.30 | 28,400 |
Mar 01, 2024 | 7.59 | 7.59 | 7.42 | 7.42 | 7.31 | 26,800 |
Feb 29, 2024 | 7.54 | 7.62 | 7.46 | 7.62 | 7.51 | 38,600 |
Feb 28, 2024 | 7.52 | 7.54 | 7.45 | 7.50 | 7.39 | 21,200 |
Feb 28, 2024 | 0.057 Dividend | |||||
Feb 27, 2024 | 7.50 | 7.51 | 7.46 | 7.51 | 7.34 | 27,600 |
Feb 26, 2024 | 7.49 | 7.50 | 7.47 | 7.50 | 7.33 | 20,800 |
Feb 23, 2024 | 7.79 | 7.79 | 7.45 | 7.51 | 7.34 | 38,200 |
Feb 22, 2024 | 7.50 | 7.65 | 7.44 | 7.65 | 7.48 | 47,200 |
Feb 21, 2024 | 7.57 | 7.58 | 7.49 | 7.54 | 7.37 | 27,100 |
Feb 20, 2024 | 7.52 | 7.58 | 7.49 | 7.56 | 7.39 | 14,500 |
Feb 16, 2024 | 7.52 | 7.58 | 7.49 | 7.58 | 7.41 | 8,400 |
Feb 15, 2024 | 7.55 | 7.68 | 7.45 | 7.57 | 7.40 | 25,400 |
Feb 14, 2024 | 7.52 | 7.65 | 7.52 | 7.53 | 7.36 | 26,300 |
Feb 13, 2024 | 7.43 | 7.51 | 7.41 | 7.48 | 7.31 | 6,700 |
Feb 12, 2024 | 7.52 | 7.53 | 7.45 | 7.46 | 7.29 | 29,700 |
Feb 09, 2024 | 7.45 | 7.53 | 7.45 | 7.49 | 7.32 | 10,700 |
Feb 08, 2024 | 7.44 | 7.45 | 7.44 | 7.45 | 7.28 | 7,400 |
Feb 07, 2024 | 7.59 | 7.71 | 7.45 | 7.45 | 7.28 | 27,600 |
Feb 06, 2024 | 7.82 | 7.82 | 7.52 | 7.53 | 7.36 | 10,400 |
Feb 05, 2024 | 7.70 | 7.71 | 7.62 | 7.62 | 7.45 | 17,000 |
Feb 02, 2024 | 7.55 | 7.80 | 7.52 | 7.72 | 7.55 | 32,500 |
Feb 01, 2024 | 8.33 | 8.33 | 7.43 | 7.49 | 7.32 | 31,100 |
Jan 31, 2024 | 7.50 | 7.50 | 7.43 | 7.48 | 7.31 | 14,200 |
Jan 30, 2024 | 7.43 | 7.50 | 7.40 | 7.43 | 7.26 | 20,300 |
Jan 30, 2024 | 0.057 Dividend | |||||
Jan 29, 2024 | 7.50 | 7.50 | 7.40 | 7.46 | 7.24 | 29,200 |
Jan 26, 2024 | 7.49 | 7.52 | 7.47 | 7.49 | 7.27 | 21,100 |
Jan 25, 2024 | 7.53 | 7.53 | 7.44 | 7.44 | 7.22 | 20,900 |
Jan 24, 2024 | 7.38 | 7.48 | 7.38 | 7.45 | 7.23 | 33,000 |
Jan 23, 2024 | 7.45 | 7.46 | 7.29 | 7.33 | 7.11 | 35,300 |
Jan 22, 2024 | 7.43 | 7.45 | 7.40 | 7.41 | 7.19 | 16,600 |
Jan 19, 2024 | 7.46 | 7.47 | 7.42 | 7.43 | 7.21 | 2,100 |
Jan 18, 2024 | 7.45 | 7.48 | 7.42 | 7.44 | 7.22 | 11,000 |
Jan 17, 2024 | 7.46 | 7.49 | 7.42 | 7.45 | 7.23 | 23,200 |
Jan 16, 2024 | 7.41 | 7.54 | 7.41 | 7.46 | 7.24 | 55,400 |
Jan 15, 2024 | 7.46 | 7.56 | 7.42 | 7.47 | 7.25 | 30,300 |
Jan 12, 2024 | 7.36 | 7.43 | 7.36 | 7.40 | 7.18 | 6,200 |
Jan 11, 2024 | 7.48 | 7.48 | 7.40 | 7.43 | 7.21 | 27,300 |
Jan 10, 2024 | 7.41 | 7.55 | 7.40 | 7.50 | 7.28 | 58,800 |
Jan 09, 2024 | 7.42 | 7.46 | 7.28 | 7.41 | 7.19 | 28,300 |
Jan 08, 2024 | 7.30 | 7.31 | 7.27 | 7.30 | 7.08 | 6,800 |
Jan 05, 2024 | 7.40 | 7.42 | 7.28 | 7.28 | 7.06 | 32,400 |
Jan 04, 2024 | 7.29 | 7.42 | 7.29 | 7.40 | 7.18 | 52,700 |
Jan 03, 2024 | 7.37 | 7.40 | 7.29 | 7.32 | 7.10 | 20,300 |
Jan 02, 2024 | 7.28 | 7.42 | 7.28 | 7.35 | 7.13 | 17,600 |
Dec 29, 2023 | 7.31 | 7.38 | 7.27 | 7.36 | 7.14 | 19,300 |
Dec 28, 2023 | 7.30 | 7.30 | 7.26 | 7.28 | 7.06 | 10,100 |
Dec 28, 2023 | 0.057 Dividend | |||||
Dec 27, 2023 | 7.28 | 7.43 | 7.27 | 7.31 | 7.04 | 24,100 |
Dec 22, 2023 | 7.33 | 7.33 | 7.29 | 7.31 | 7.04 | 8,000 |
Dec 21, 2023 | 7.50 | 7.50 | 7.29 | 7.32 | 7.05 | 27,200 |
Dec 20, 2023 | 7.30 | 7.36 | 7.25 | 7.31 | 7.04 | 35,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |