Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 7.25 | 7.31 | 6.92 | 6.92 | 6.92 | 972,586 |
May 09, 2024 | 7.12 | 7.24 | 6.99 | 7.21 | 7.21 | 502,400 |
May 08, 2024 | 7.19 | 7.28 | 7.10 | 7.14 | 7.14 | 534,700 |
May 07, 2024 | 7.22 | 7.31 | 7.15 | 7.25 | 7.25 | 303,000 |
May 06, 2024 | 7.15 | 7.32 | 7.15 | 7.24 | 7.24 | 396,200 |
May 03, 2024 | 7.33 | 7.33 | 7.08 | 7.10 | 7.10 | 342,700 |
May 02, 2024 | 7.20 | 7.31 | 7.12 | 7.18 | 7.18 | 407,600 |
May 01, 2024 | 7.45 | 7.45 | 7.06 | 7.15 | 7.15 | 562,300 |
Apr 30, 2024 | 7.85 | 7.85 | 7.46 | 7.47 | 7.47 | 595,400 |
Apr 29, 2024 | 7.75 | 7.89 | 7.73 | 7.89 | 7.89 | 302,500 |
Apr 29, 2024 | 0.04 Dividend | |||||
Apr 26, 2024 | 7.79 | 7.88 | 7.72 | 7.77 | 7.73 | 289,400 |
Apr 25, 2024 | 7.65 | 7.84 | 7.64 | 7.80 | 7.76 | 315,700 |
Apr 24, 2024 | 7.70 | 7.76 | 7.64 | 7.67 | 7.63 | 295,700 |
Apr 23, 2024 | 7.52 | 7.76 | 7.46 | 7.75 | 7.71 | 415,100 |
Apr 22, 2024 | 7.55 | 7.62 | 7.45 | 7.54 | 7.50 | 290,600 |
Apr 19, 2024 | 7.60 | 7.71 | 7.54 | 7.55 | 7.51 | 394,400 |
Apr 18, 2024 | 7.76 | 7.80 | 7.61 | 7.64 | 7.60 | 263,300 |
Apr 17, 2024 | 7.77 | 7.91 | 7.72 | 7.76 | 7.72 | 352,400 |
Apr 16, 2024 | 7.67 | 7.86 | 7.63 | 7.79 | 7.75 | 473,500 |
Apr 15, 2024 | 7.91 | 7.96 | 7.61 | 7.67 | 7.63 | 598,200 |
Apr 12, 2024 | 8.05 | 8.14 | 7.90 | 7.93 | 7.89 | 445,700 |
Apr 11, 2024 | 7.99 | 8.06 | 7.91 | 7.94 | 7.90 | 673,600 |
Apr 10, 2024 | 7.95 | 8.03 | 7.89 | 8.01 | 7.97 | 380,000 |
Apr 09, 2024 | 8.00 | 8.08 | 7.89 | 7.93 | 7.89 | 376,700 |
Apr 08, 2024 | 8.07 | 8.11 | 7.95 | 7.99 | 7.95 | 451,300 |
Apr 05, 2024 | 7.98 | 8.10 | 7.94 | 8.09 | 8.05 | 542,000 |
Apr 04, 2024 | 8.07 | 8.07 | 7.90 | 7.97 | 7.93 | 600,700 |
Apr 03, 2024 | 7.98 | 8.16 | 7.98 | 8.03 | 7.99 | 628,600 |
Apr 02, 2024 | 7.91 | 8.09 | 7.86 | 7.99 | 7.95 | 927,800 |
Apr 01, 2024 | 7.75 | 7.90 | 7.68 | 7.83 | 7.79 | 356,400 |
Mar 28, 2024 | 7.68 | 7.77 | 7.63 | 7.71 | 7.67 | 269,600 |
Mar 27, 2024 | 7.50 | 7.62 | 7.50 | 7.62 | 7.58 | 380,000 |
Mar 27, 2024 | 0.04 Dividend | |||||
Mar 26, 2024 | 7.67 | 7.70 | 7.52 | 7.59 | 7.51 | 584,900 |
Mar 25, 2024 | 7.46 | 7.64 | 7.45 | 7.61 | 7.53 | 353,600 |
Mar 22, 2024 | 7.45 | 7.48 | 7.36 | 7.41 | 7.33 | 413,000 |
Mar 21, 2024 | 7.36 | 7.54 | 7.34 | 7.46 | 7.38 | 531,900 |
Mar 20, 2024 | 7.25 | 7.35 | 7.24 | 7.32 | 7.24 | 372,900 |
Mar 19, 2024 | 7.02 | 7.32 | 7.02 | 7.32 | 7.24 | 575,900 |
Mar 18, 2024 | 6.92 | 7.06 | 6.89 | 7.02 | 6.95 | 526,000 |
Mar 15, 2024 | 6.95 | 7.00 | 6.87 | 6.89 | 6.82 | 343,400 |
Mar 14, 2024 | 6.75 | 7.03 | 6.70 | 6.95 | 6.88 | 729,100 |
Mar 13, 2024 | 6.54 | 6.75 | 6.53 | 6.70 | 6.63 | 844,400 |
Mar 12, 2024 | 6.49 | 6.59 | 6.43 | 6.45 | 6.38 | 360,200 |
Mar 11, 2024 | 6.38 | 6.51 | 6.34 | 6.51 | 6.44 | 345,100 |
Mar 08, 2024 | 6.59 | 6.60 | 6.41 | 6.44 | 6.37 | 587,700 |
Mar 07, 2024 | 6.65 | 6.67 | 6.39 | 6.56 | 6.49 | 1,498,600 |
Mar 06, 2024 | 6.96 | 6.99 | 6.88 | 6.92 | 6.85 | 638,700 |
Mar 05, 2024 | 6.90 | 6.97 | 6.81 | 6.84 | 6.77 | 466,500 |
Mar 04, 2024 | 6.99 | 6.99 | 6.91 | 6.91 | 6.84 | 367,500 |
Mar 01, 2024 | 6.87 | 6.98 | 6.87 | 6.92 | 6.85 | 774,700 |
Feb 29, 2024 | 6.90 | 6.90 | 6.75 | 6.80 | 6.73 | 604,800 |
Feb 28, 2024 | 6.92 | 6.94 | 6.84 | 6.89 | 6.82 | 220,400 |
Feb 28, 2024 | 0.04 Dividend | |||||
Feb 27, 2024 | 6.85 | 6.95 | 6.84 | 6.89 | 6.78 | 350,600 |
Feb 26, 2024 | 6.82 | 6.90 | 6.80 | 6.82 | 6.71 | 285,300 |
Feb 23, 2024 | 6.87 | 6.87 | 6.77 | 6.86 | 6.75 | 371,600 |
Feb 22, 2024 | 6.90 | 6.97 | 6.85 | 6.95 | 6.84 | 294,600 |
Feb 21, 2024 | 6.70 | 6.98 | 6.70 | 6.91 | 6.80 | 265,000 |
Feb 20, 2024 | 6.75 | 6.83 | 6.66 | 6.72 | 6.61 | 346,100 |
Feb 16, 2024 | 6.71 | 6.83 | 6.69 | 6.79 | 6.68 | 276,800 |
Feb 15, 2024 | 6.41 | 6.76 | 6.41 | 6.75 | 6.64 | 414,500 |
Feb 14, 2024 | 6.45 | 6.59 | 6.40 | 6.45 | 6.35 | 307,200 |
Feb 13, 2024 | 6.55 | 6.55 | 6.34 | 6.45 | 6.35 | 392,800 |
Feb 12, 2024 | 6.31 | 6.54 | 6.31 | 6.51 | 6.40 | 347,700 |
Feb 09, 2024 | 6.30 | 6.35 | 6.25 | 6.34 | 6.24 | 339,900 |
Feb 08, 2024 | 6.13 | 6.34 | 6.13 | 6.29 | 6.19 | 275,000 |
Feb 07, 2024 | 6.07 | 6.12 | 6.04 | 6.10 | 6.00 | 216,300 |
Feb 06, 2024 | 6.00 | 6.16 | 6.00 | 6.07 | 5.97 | 224,800 |
Feb 05, 2024 | 6.08 | 6.08 | 5.89 | 6.01 | 5.91 | 459,000 |
Feb 02, 2024 | 6.21 | 6.22 | 6.07 | 6.07 | 5.97 | 439,200 |
Feb 01, 2024 | 6.36 | 6.47 | 6.20 | 6.21 | 6.11 | 542,900 |
Jan 31, 2024 | 6.43 | 6.46 | 6.33 | 6.34 | 6.24 | 466,400 |
Jan 30, 2024 | 6.41 | 6.50 | 6.37 | 6.49 | 6.39 | 171,200 |
Jan 30, 2024 | 0.04 Dividend | |||||
Jan 29, 2024 | 6.55 | 6.55 | 6.40 | 6.49 | 6.35 | 253,400 |
Jan 26, 2024 | 6.45 | 6.53 | 6.37 | 6.52 | 6.38 | 421,300 |
Jan 25, 2024 | 6.44 | 6.48 | 6.35 | 6.48 | 6.34 | 395,900 |
Jan 24, 2024 | 6.36 | 6.44 | 6.29 | 6.36 | 6.22 | 406,400 |
Jan 23, 2024 | 6.24 | 6.35 | 6.24 | 6.31 | 6.17 | 411,800 |
Jan 22, 2024 | 6.20 | 6.31 | 6.06 | 6.29 | 6.15 | 461,700 |
Jan 19, 2024 | 6.28 | 6.29 | 6.13 | 6.20 | 6.06 | 374,400 |
Jan 18, 2024 | 6.31 | 6.31 | 6.20 | 6.27 | 6.13 | 292,900 |
Jan 17, 2024 | 6.35 | 6.35 | 6.24 | 6.29 | 6.15 | 323,800 |
Jan 16, 2024 | 6.47 | 6.47 | 6.36 | 6.40 | 6.26 | 518,400 |
Jan 15, 2024 | 6.32 | 6.47 | 6.30 | 6.46 | 6.32 | 320,600 |
Jan 12, 2024 | 6.35 | 6.42 | 6.31 | 6.38 | 6.24 | 329,900 |
Jan 11, 2024 | 6.33 | 6.35 | 6.24 | 6.28 | 6.14 | 383,700 |
Jan 10, 2024 | 6.34 | 6.40 | 6.26 | 6.28 | 6.14 | 327,000 |
Jan 09, 2024 | 6.49 | 6.49 | 6.31 | 6.38 | 6.24 | 327,200 |
Jan 08, 2024 | 6.54 | 6.55 | 6.31 | 6.47 | 6.33 | 459,100 |
Jan 05, 2024 | 6.66 | 6.68 | 6.56 | 6.64 | 6.49 | 247,000 |
Jan 04, 2024 | 6.71 | 6.72 | 6.54 | 6.59 | 6.44 | 415,800 |
Jan 03, 2024 | 6.54 | 6.72 | 6.51 | 6.67 | 6.52 | 587,000 |
Jan 02, 2024 | 6.54 | 6.67 | 6.51 | 6.52 | 6.38 | 441,700 |
Dec 29, 2023 | 6.46 | 6.50 | 6.39 | 6.48 | 6.34 | 528,900 |
Dec 28, 2023 | 6.57 | 6.58 | 6.43 | 6.47 | 6.33 | 343,400 |
Dec 28, 2023 | 0.04 Dividend | |||||
Dec 27, 2023 | 6.66 | 6.67 | 6.56 | 6.58 | 6.39 | 702,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |