Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2024 | 10.84 | 11.00 | 10.81 | 10.99 | 10.99 | 21,400 |
Jun 04, 2024 | 10.97 | 10.97 | 10.80 | 10.97 | 10.97 | 14,500 |
Jun 03, 2024 | 10.95 | 10.97 | 10.81 | 10.97 | 10.97 | 10,900 |
May 31, 2024 | 10.94 | 11.25 | 10.55 | 10.83 | 10.83 | 35,100 |
May 30, 2024 | 10.94 | 10.94 | 10.80 | 10.92 | 10.92 | 36,200 |
May 29, 2024 | 10.54 | 10.98 | 10.53 | 10.94 | 10.94 | 31,800 |
May 28, 2024 | 10.05 | 10.50 | 10.05 | 10.49 | 10.49 | 17,100 |
May 24, 2024 | 10.05 | 10.09 | 10.05 | 10.09 | 10.09 | 6,900 |
May 23, 2024 | 10.10 | 10.10 | 10.05 | 10.10 | 10.10 | 6,000 |
May 22, 2024 | 10.08 | 10.10 | 10.01 | 10.10 | 10.10 | 5,600 |
May 21, 2024 | 10.10 | 10.10 | 10.05 | 10.10 | 10.10 | 8,800 |
May 20, 2024 | 10.08 | 10.10 | 10.06 | 10.08 | 10.08 | 8,900 |
May 17, 2024 | 10.01 | 10.08 | 10.01 | 10.08 | 10.08 | 6,100 |
May 16, 2024 | 9.97 | 10.02 | 9.78 | 10.01 | 10.01 | 20,000 |
May 15, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 4,000 |
May 14, 2024 | 9.99 | 9.99 | 9.81 | 9.99 | 9.99 | 3,700 |
May 13, 2024 | 9.95 | 9.99 | 9.95 | 9.96 | 9.96 | 3,600 |
May 10, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1,600 |
May 09, 2024 | 9.94 | 9.95 | 9.78 | 9.92 | 9.92 | 6,400 |
May 08, 2024 | 9.89 | 9.98 | 9.89 | 9.94 | 9.94 | 3,500 |
May 07, 2024 | 9.99 | 9.99 | 9.84 | 9.84 | 9.84 | 6,300 |
May 06, 2024 | 9.99 | 9.99 | 9.85 | 9.92 | 9.92 | 15,200 |
May 03, 2024 | 9.80 | 9.99 | 9.58 | 9.99 | 9.99 | 7,100 |
May 02, 2024 | 9.63 | 9.75 | 9.49 | 9.70 | 9.70 | 7,300 |
May 01, 2024 | 9.11 | 9.58 | 9.11 | 9.43 | 9.43 | 7,500 |
Apr 30, 2024 | 8.99 | 9.07 | 8.91 | 9.05 | 9.05 | 6,100 |
Apr 29, 2024 | 8.98 | 8.99 | 8.92 | 8.99 | 8.99 | 8,300 |
Apr 26, 2024 | 8.90 | 8.98 | 8.83 | 8.96 | 8.96 | 6,600 |
Apr 25, 2024 | 8.60 | 8.98 | 8.57 | 8.98 | 8.98 | 8,300 |
Apr 24, 2024 | 8.53 | 8.60 | 8.53 | 8.60 | 8.60 | 3,100 |
Apr 23, 2024 | 8.54 | 8.60 | 8.54 | 8.58 | 8.58 | 3,600 |
Apr 22, 2024 | 8.70 | 8.70 | 8.62 | 8.70 | 8.70 | 5,000 |
Apr 19, 2024 | 8.74 | 8.98 | 8.62 | 8.70 | 8.70 | 5,500 |
Apr 18, 2024 | 8.30 | 8.70 | 8.29 | 8.70 | 8.70 | 4,700 |
Apr 17, 2024 | 8.35 | 8.35 | 8.19 | 8.19 | 8.19 | 4,900 |
Apr 16, 2024 | 8.25 | 8.30 | 8.25 | 8.27 | 8.27 | 4,200 |
Apr 15, 2024 | 8.25 | 8.29 | 8.25 | 8.28 | 8.28 | 4,400 |
Apr 12, 2024 | 8.18 | 8.25 | 8.18 | 8.25 | 8.25 | 5,700 |
Apr 11, 2024 | 8.40 | 8.40 | 8.20 | 8.27 | 8.27 | 4,600 |
Apr 10, 2024 | 8.15 | 8.20 | 8.14 | 8.20 | 8.20 | 4,900 |
Apr 09, 2024 | 8.15 | 8.35 | 8.14 | 8.14 | 8.14 | 7,500 |
Apr 08, 2024 | 8.01 | 8.20 | 8.01 | 8.15 | 8.15 | 6,400 |
Apr 05, 2024 | 7.90 | 8.00 | 7.59 | 8.00 | 8.00 | 6,200 |
Apr 04, 2024 | 7.91 | 8.00 | 7.91 | 8.00 | 8.00 | 700 |
Apr 03, 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 5,000 |
Apr 02, 2024 | 7.95 | 7.95 | 7.91 | 7.95 | 7.95 | 6,100 |
Apr 01, 2024 | 7.94 | 7.95 | 7.90 | 7.95 | 7.95 | 4,000 |
Mar 28, 2024 | 7.95 | 7.95 | 7.86 | 7.95 | 7.95 | 2,800 |
Mar 27, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 2,600 |
Mar 26, 2024 | 7.95 | 7.95 | 7.81 | 7.95 | 7.95 | 3,200 |
Mar 25, 2024 | 7.95 | 7.95 | 7.94 | 7.95 | 7.95 | 2,300 |
Mar 22, 2024 | 7.94 | 7.95 | 7.94 | 7.94 | 7.94 | 3,300 |
Mar 21, 2024 | 7.89 | 7.95 | 7.87 | 7.93 | 7.93 | 6,200 |
Mar 20, 2024 | 6.86 | 7.95 | 6.56 | 7.89 | 7.89 | 13,600 |
Mar 20, 2024 | 0.12 Dividend | |||||
Mar 19, 2024 | 7.95 | 7.95 | 7.91 | 7.91 | 7.79 | 6,000 |
Mar 18, 2024 | 7.94 | 7.94 | 7.89 | 7.89 | 7.77 | 4,900 |
Mar 15, 2024 | 7.86 | 7.94 | 7.86 | 7.90 | 7.78 | 1,700 |
Mar 14, 2024 | 7.94 | 7.94 | 7.82 | 7.94 | 7.82 | 5,400 |
Mar 13, 2024 | 7.93 | 7.94 | 7.90 | 7.94 | 7.82 | 1,000 |
Mar 12, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.64 | 500 |
Mar 11, 2024 | 7.83 | 7.94 | 7.83 | 7.94 | 7.82 | 2,100 |
Mar 08, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.82 | 2,300 |
Mar 07, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | 500 |
Mar 06, 2024 | 7.80 | 7.94 | 7.80 | 7.94 | 7.82 | 600 |
Mar 05, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.82 | 300 |
Mar 04, 2024 | 7.90 | 7.94 | 7.90 | 7.94 | 7.82 | 1,100 |
Mar 01, 2024 | 7.95 | 7.95 | 7.92 | 7.94 | 7.82 | 900 |
Feb 29, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.82 | 500 |
Feb 28, 2024 | 7.94 | 7.94 | 7.93 | 7.94 | 7.82 | 1,400 |
Feb 27, 2024 | 7.95 | 7.95 | 7.86 | 7.90 | 7.78 | 9,800 |
Feb 26, 2024 | 7.90 | 7.95 | 7.90 | 7.94 | 7.82 | 2,400 |
Feb 23, 2024 | 7.85 | 7.95 | 7.85 | 7.91 | 7.79 | 1,500 |
Feb 22, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.81 | 400 |
Feb 21, 2024 | 7.89 | 7.95 | 7.89 | 7.94 | 7.82 | 12,500 |
Feb 20, 2024 | 7.95 | 7.95 | 7.90 | 7.95 | 7.83 | 1,300 |
Feb 16, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 1,600 |
Feb 15, 2024 | 7.95 | 7.95 | 7.85 | 7.95 | 7.83 | 2,300 |
Feb 14, 2024 | 7.92 | 7.95 | 7.90 | 7.91 | 7.79 | 2,600 |
Feb 13, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.70 | 300 |
Feb 12, 2024 | 7.95 | 7.95 | 7.78 | 7.78 | 7.66 | 1,100 |
Feb 09, 2024 | 7.95 | 7.95 | 7.82 | 7.95 | 7.83 | 1,800 |
Feb 08, 2024 | 7.95 | 7.95 | 7.81 | 7.95 | 7.83 | 3,300 |
Feb 07, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 1,900 |
Feb 06, 2024 | 7.76 | 7.95 | 7.76 | 7.95 | 7.83 | 3,200 |
Feb 05, 2024 | 7.95 | 7.95 | 7.86 | 7.91 | 7.79 | 4,100 |
Feb 02, 2024 | 7.74 | 7.95 | 7.74 | 7.95 | 7.83 | 900 |
Feb 01, 2024 | 7.98 | 7.98 | 7.90 | 7.90 | 7.78 | 1,700 |
Jan 31, 2024 | 7.95 | 7.95 | 7.79 | 7.79 | 7.67 | 6,200 |
Jan 30, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 600 |
Jan 29, 2024 | 7.94 | 7.95 | 7.93 | 7.95 | 7.83 | 1,600 |
Jan 26, 2024 | 7.93 | 7.95 | 7.93 | 7.95 | 7.83 | 500 |
Jan 25, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | - |
Jan 24, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 800 |
Jan 23, 2024 | 7.77 | 7.95 | 7.77 | 7.79 | 7.67 | 2,400 |
Jan 22, 2024 | 7.95 | 7.95 | 7.89 | 7.89 | 7.77 | 1,100 |
Jan 19, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 800 |
Jan 18, 2024 | 7.95 | 7.95 | 7.85 | 7.85 | 7.73 | 900 |
Jan 17, 2024 | 7.95 | 7.95 | 7.79 | 7.84 | 7.72 | 2,700 |
Jan 16, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 1,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |