Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 7.12 | 7.18 | 7.03 | 7.05 | 7.05 | 559,600 |
Apr 30, 2024 | 7.17 | 7.18 | 7.10 | 7.12 | 7.12 | 171,000 |
Apr 29, 2024 | 7.14 | 7.23 | 7.14 | 7.18 | 7.18 | 367,500 |
Apr 26, 2024 | 7.09 | 7.19 | 7.08 | 7.13 | 7.13 | 350,400 |
Apr 25, 2024 | 7.15 | 7.17 | 7.02 | 7.05 | 7.05 | 440,500 |
Apr 24, 2024 | 7.23 | 7.27 | 7.17 | 7.18 | 7.18 | 671,300 |
Apr 23, 2024 | 7.11 | 7.23 | 7.08 | 7.23 | 7.23 | 545,500 |
Apr 22, 2024 | 7.01 | 7.09 | 7.00 | 7.08 | 7.08 | 404,200 |
Apr 19, 2024 | 6.91 | 7.02 | 6.91 | 7.01 | 7.01 | 322,700 |
Apr 18, 2024 | 6.88 | 6.95 | 6.86 | 6.90 | 6.90 | 316,400 |
Apr 17, 2024 | 6.81 | 6.88 | 6.80 | 6.87 | 6.87 | 188,100 |
Apr 16, 2024 | 6.80 | 6.84 | 6.75 | 6.80 | 6.80 | 196,700 |
Apr 15, 2024 | 6.85 | 6.93 | 6.78 | 6.80 | 6.80 | 334,500 |
Apr 12, 2024 | 6.91 | 6.95 | 6.78 | 6.81 | 6.81 | 501,400 |
Apr 12, 2024 | 0.07 Dividend | |||||
Apr 11, 2024 | 6.94 | 7.00 | 6.93 | 6.98 | 6.91 | 578,000 |
Apr 10, 2024 | 6.93 | 6.99 | 6.89 | 6.96 | 6.89 | 545,800 |
Apr 09, 2024 | 6.96 | 6.98 | 6.92 | 6.94 | 6.87 | 349,300 |
Apr 08, 2024 | 6.93 | 6.95 | 6.85 | 6.95 | 6.88 | 414,100 |
Apr 05, 2024 | 6.87 | 6.94 | 6.86 | 6.94 | 6.87 | 266,000 |
Apr 04, 2024 | 6.92 | 6.94 | 6.85 | 6.86 | 6.79 | 249,200 |
Apr 03, 2024 | 6.83 | 6.89 | 6.83 | 6.86 | 6.79 | 335,600 |
Apr 02, 2024 | 6.75 | 6.81 | 6.75 | 6.80 | 6.73 | 267,200 |
Apr 01, 2024 | 6.90 | 6.90 | 6.75 | 6.78 | 6.71 | 338,700 |
Mar 28, 2024 | 6.86 | 6.92 | 6.82 | 6.88 | 6.81 | 369,700 |
Mar 27, 2024 | 6.75 | 6.82 | 6.72 | 6.82 | 6.75 | 286,100 |
Mar 26, 2024 | 6.71 | 6.75 | 6.69 | 6.75 | 6.68 | 208,800 |
Mar 25, 2024 | 6.67 | 6.75 | 6.67 | 6.69 | 6.62 | 218,700 |
Mar 22, 2024 | 6.72 | 6.72 | 6.64 | 6.67 | 6.60 | 347,400 |
Mar 21, 2024 | 6.70 | 6.75 | 6.67 | 6.69 | 6.62 | 352,300 |
Mar 20, 2024 | 6.60 | 6.70 | 6.57 | 6.69 | 6.62 | 250,500 |
Mar 19, 2024 | 6.58 | 6.62 | 6.56 | 6.60 | 6.53 | 213,700 |
Mar 18, 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.53 | 357,400 |
Mar 15, 2024 | 6.63 | 6.70 | 6.60 | 6.67 | 6.60 | 532,800 |
Mar 15, 2024 | 0.07 Dividend | |||||
Mar 14, 2024 | 6.83 | 6.83 | 6.70 | 6.71 | 6.57 | 547,500 |
Mar 13, 2024 | 6.82 | 6.86 | 6.80 | 6.81 | 6.67 | 266,300 |
Mar 12, 2024 | 6.79 | 6.85 | 6.78 | 6.82 | 6.68 | 401,200 |
Mar 11, 2024 | 6.78 | 6.84 | 6.75 | 6.80 | 6.66 | 445,400 |
Mar 08, 2024 | 6.79 | 6.84 | 6.76 | 6.78 | 6.64 | 316,300 |
Mar 07, 2024 | 6.73 | 6.79 | 6.73 | 6.75 | 6.61 | 340,600 |
Mar 06, 2024 | 6.71 | 6.79 | 6.71 | 6.73 | 6.59 | 630,400 |
Mar 05, 2024 | 6.71 | 6.76 | 6.70 | 6.71 | 6.57 | 408,900 |
Mar 04, 2024 | 6.80 | 6.86 | 6.71 | 6.73 | 6.59 | 680,800 |
Mar 01, 2024 | 6.78 | 6.80 | 6.74 | 6.78 | 6.64 | 549,400 |
Feb 29, 2024 | 6.79 | 6.82 | 6.73 | 6.82 | 6.68 | 436,700 |
Feb 28, 2024 | 6.80 | 6.83 | 6.74 | 6.75 | 6.61 | 443,900 |
Feb 27, 2024 | 6.80 | 6.86 | 6.75 | 6.81 | 6.67 | 364,600 |
Feb 26, 2024 | 6.80 | 6.87 | 6.77 | 6.79 | 6.65 | 713,600 |
Feb 23, 2024 | 6.78 | 6.88 | 6.75 | 6.81 | 6.67 | 432,100 |
Feb 22, 2024 | 6.75 | 6.76 | 6.68 | 6.74 | 6.60 | 506,200 |
Feb 21, 2024 | 6.65 | 6.79 | 6.62 | 6.73 | 6.59 | 512,700 |
Feb 20, 2024 | 6.55 | 6.75 | 6.55 | 6.68 | 6.54 | 833,600 |
Feb 16, 2024 | 6.69 | 6.70 | 6.60 | 6.62 | 6.49 | 485,500 |
Feb 15, 2024 | 6.65 | 6.72 | 6.62 | 6.69 | 6.55 | 704,200 |
Feb 14, 2024 | 6.70 | 6.71 | 6.58 | 6.60 | 6.47 | 508,500 |
Feb 14, 2024 | 0.07 Dividend | |||||
Feb 13, 2024 | 6.77 | 6.82 | 6.61 | 6.68 | 6.48 | 1,036,100 |
Feb 12, 2024 | 6.76 | 6.86 | 6.74 | 6.83 | 6.62 | 480,500 |
Feb 09, 2024 | 6.85 | 6.89 | 6.65 | 6.73 | 6.52 | 686,200 |
Feb 08, 2024 | 6.89 | 6.90 | 6.70 | 6.76 | 6.55 | 478,300 |
Feb 07, 2024 | 6.94 | 6.94 | 6.81 | 6.84 | 6.63 | 419,000 |
Feb 06, 2024 | 6.91 | 6.94 | 6.85 | 6.91 | 6.70 | 361,200 |
Feb 05, 2024 | 6.86 | 6.92 | 6.76 | 6.91 | 6.70 | 462,400 |
Feb 02, 2024 | 6.90 | 6.98 | 6.88 | 6.91 | 6.70 | 474,500 |
Feb 01, 2024 | 7.06 | 7.08 | 6.83 | 6.92 | 6.71 | 688,600 |
Jan 31, 2024 | 7.19 | 7.26 | 7.04 | 7.04 | 6.82 | 310,500 |
Jan 30, 2024 | 7.19 | 7.27 | 7.19 | 7.19 | 6.97 | 300,200 |
Jan 29, 2024 | 7.20 | 7.24 | 7.16 | 7.19 | 6.97 | 278,200 |
Jan 26, 2024 | 7.19 | 7.22 | 7.17 | 7.21 | 6.99 | 348,500 |
Jan 25, 2024 | 7.07 | 7.17 | 7.06 | 7.17 | 6.95 | 359,100 |
Jan 24, 2024 | 7.14 | 7.17 | 7.08 | 7.08 | 6.86 | 307,900 |
Jan 23, 2024 | 7.08 | 7.16 | 7.08 | 7.11 | 6.89 | 221,200 |
Jan 22, 2024 | 7.05 | 7.14 | 7.02 | 7.10 | 6.88 | 356,700 |
Jan 19, 2024 | 6.99 | 7.02 | 6.94 | 7.01 | 6.80 | 319,100 |
Jan 18, 2024 | 7.00 | 7.02 | 6.90 | 6.99 | 6.78 | 363,600 |
Jan 17, 2024 | 6.91 | 6.98 | 6.91 | 6.97 | 6.76 | 274,400 |
Jan 16, 2024 | 7.00 | 7.05 | 6.92 | 6.95 | 6.74 | 381,900 |
Jan 12, 2024 | 7.02 | 7.07 | 6.98 | 7.02 | 6.81 | 408,700 |
Jan 12, 2024 | 0.07 Dividend | |||||
Jan 11, 2024 | 7.15 | 7.15 | 6.97 | 7.07 | 6.79 | 439,000 |
Jan 10, 2024 | 7.10 | 7.17 | 7.08 | 7.15 | 6.86 | 466,800 |
Jan 09, 2024 | 7.17 | 7.20 | 7.08 | 7.10 | 6.81 | 583,900 |
Jan 08, 2024 | 7.15 | 7.17 | 7.03 | 7.16 | 6.87 | 877,700 |
Jan 05, 2024 | 7.03 | 7.15 | 7.03 | 7.13 | 6.84 | 685,700 |
Jan 04, 2024 | 6.93 | 7.16 | 6.93 | 7.06 | 6.78 | 683,700 |
Jan 03, 2024 | 6.93 | 6.98 | 6.87 | 6.94 | 6.66 | 460,700 |
Jan 02, 2024 | 6.91 | 6.95 | 6.83 | 6.93 | 6.65 | 478,400 |
Dec 29, 2023 | 6.95 | 6.95 | 6.86 | 6.91 | 6.63 | 270,200 |
Dec 28, 2023 | 6.91 | 6.98 | 6.90 | 6.94 | 6.66 | 416,900 |
Dec 27, 2023 | 6.88 | 6.92 | 6.86 | 6.90 | 6.62 | 314,000 |
Dec 26, 2023 | 6.78 | 6.90 | 6.78 | 6.88 | 6.60 | 293,100 |
Dec 22, 2023 | 6.66 | 6.97 | 6.66 | 6.79 | 6.52 | 1,080,000 |
Dec 21, 2023 | 6.64 | 6.65 | 6.60 | 6.65 | 6.38 | 286,400 |
Dec 20, 2023 | 6.60 | 6.66 | 6.58 | 6.59 | 6.32 | 354,800 |
Dec 19, 2023 | 6.58 | 6.63 | 6.58 | 6.62 | 6.35 | 353,500 |
Dec 18, 2023 | 6.57 | 6.63 | 6.56 | 6.58 | 6.32 | 490,900 |
Dec 15, 2023 | 6.55 | 6.56 | 6.49 | 6.51 | 6.25 | 685,600 |
Dec 15, 2023 | 0.07 Dividend | |||||
Dec 14, 2023 | 6.68 | 6.75 | 6.60 | 6.61 | 6.28 | 686,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |