Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 6.15 | 6.17 | 5.90 | 6.00 | 6.00 | 1,192,398 |
Apr 30, 2024 | 6.24 | 6.31 | 6.11 | 6.13 | 6.13 | 662,800 |
Apr 29, 2024 | 6.25 | 6.34 | 6.16 | 6.29 | 6.29 | 789,800 |
Apr 26, 2024 | 6.22 | 6.35 | 6.20 | 6.23 | 6.23 | 520,200 |
Apr 25, 2024 | 6.26 | 6.31 | 6.17 | 6.22 | 6.22 | 670,800 |
Apr 24, 2024 | 6.32 | 6.42 | 6.26 | 6.33 | 6.33 | 796,500 |
Apr 23, 2024 | 6.11 | 6.42 | 6.11 | 6.40 | 6.40 | 907,500 |
Apr 22, 2024 | 6.00 | 6.16 | 5.97 | 6.13 | 6.13 | 832,000 |
Apr 19, 2024 | 5.94 | 6.03 | 5.92 | 5.98 | 5.98 | 1,086,500 |
Apr 19, 2024 | 0.2 Dividend | |||||
Apr 18, 2024 | 6.15 | 6.17 | 6.09 | 6.14 | 5.94 | 1,197,800 |
Apr 17, 2024 | 6.37 | 6.40 | 6.09 | 6.10 | 5.90 | 869,300 |
Apr 16, 2024 | 6.44 | 6.44 | 6.31 | 6.33 | 6.12 | 1,158,200 |
Apr 15, 2024 | 6.49 | 6.55 | 6.41 | 6.44 | 6.23 | 774,400 |
Apr 12, 2024 | 6.51 | 6.57 | 6.42 | 6.48 | 6.27 | 785,600 |
Apr 11, 2024 | 6.50 | 6.58 | 6.41 | 6.54 | 6.33 | 917,700 |
Apr 10, 2024 | 6.62 | 6.63 | 6.41 | 6.45 | 6.24 | 923,000 |
Apr 09, 2024 | 6.74 | 6.85 | 6.70 | 6.78 | 6.56 | 793,500 |
Apr 08, 2024 | 6.62 | 6.78 | 6.59 | 6.73 | 6.51 | 638,400 |
Apr 05, 2024 | 6.51 | 6.65 | 6.48 | 6.60 | 6.39 | 993,200 |
Apr 04, 2024 | 6.58 | 6.72 | 6.49 | 6.51 | 6.30 | 997,100 |
Apr 03, 2024 | 6.59 | 6.60 | 6.49 | 6.53 | 6.32 | 868,100 |
Apr 02, 2024 | 6.67 | 6.67 | 6.56 | 6.60 | 6.39 | 1,148,500 |
Apr 01, 2024 | 6.83 | 6.83 | 6.67 | 6.75 | 6.53 | 687,000 |
Mar 28, 2024 | 6.74 | 6.84 | 6.70 | 6.78 | 6.56 | 907,800 |
Mar 27, 2024 | 6.61 | 6.77 | 6.61 | 6.72 | 6.50 | 965,000 |
Mar 26, 2024 | 6.58 | 6.59 | 6.43 | 6.52 | 6.31 | 960,700 |
Mar 25, 2024 | 6.62 | 6.71 | 6.53 | 6.53 | 6.32 | 671,900 |
Mar 22, 2024 | 6.84 | 6.84 | 6.58 | 6.58 | 6.37 | 1,016,100 |
Mar 21, 2024 | 6.69 | 6.84 | 6.69 | 6.83 | 6.61 | 987,400 |
Mar 20, 2024 | 6.55 | 6.75 | 6.53 | 6.69 | 6.47 | 722,000 |
Mar 19, 2024 | 6.44 | 6.63 | 6.41 | 6.58 | 6.37 | 1,055,200 |
Mar 18, 2024 | 6.48 | 6.56 | 6.37 | 6.46 | 6.25 | 942,300 |
Mar 15, 2024 | 6.37 | 6.63 | 6.37 | 6.51 | 6.30 | 9,337,500 |
Mar 14, 2024 | 6.50 | 6.55 | 6.31 | 6.39 | 6.18 | 1,231,500 |
Mar 13, 2024 | 6.37 | 6.58 | 6.35 | 6.47 | 6.26 | 1,141,900 |
Mar 12, 2024 | 6.43 | 6.47 | 6.33 | 6.38 | 6.17 | 1,225,700 |
Mar 11, 2024 | 6.59 | 6.65 | 6.41 | 6.42 | 6.21 | 1,789,200 |
Mar 08, 2024 | 6.49 | 6.61 | 6.40 | 6.59 | 6.38 | 1,217,500 |
Mar 07, 2024 | 6.52 | 6.60 | 6.38 | 6.41 | 6.20 | 1,307,200 |
Mar 06, 2024 | 6.49 | 6.67 | 6.42 | 6.49 | 6.28 | 1,000,200 |
Mar 05, 2024 | 6.47 | 6.61 | 6.38 | 6.40 | 6.19 | 1,322,400 |
Mar 04, 2024 | 6.67 | 6.79 | 6.49 | 6.51 | 6.30 | 1,920,300 |
Mar 01, 2024 | 6.80 | 6.94 | 6.62 | 6.72 | 6.50 | 1,081,900 |
Feb 29, 2024 | 7.73 | 7.73 | 6.75 | 6.80 | 6.58 | 1,853,500 |
Feb 28, 2024 | 7.37 | 7.67 | 7.34 | 7.64 | 7.39 | 1,068,200 |
Feb 27, 2024 | 7.51 | 7.56 | 7.42 | 7.47 | 7.23 | 1,157,600 |
Feb 26, 2024 | 7.55 | 7.60 | 7.41 | 7.42 | 7.18 | 609,800 |
Feb 23, 2024 | 7.68 | 7.70 | 7.60 | 7.60 | 7.35 | 517,600 |
Feb 22, 2024 | 7.62 | 7.68 | 7.51 | 7.66 | 7.41 | 662,700 |
Feb 21, 2024 | 7.60 | 7.68 | 7.56 | 7.63 | 7.38 | 466,600 |
Feb 20, 2024 | 7.66 | 7.70 | 7.53 | 7.63 | 7.38 | 574,100 |
Feb 16, 2024 | 7.73 | 7.80 | 7.60 | 7.75 | 7.50 | 637,800 |
Feb 15, 2024 | 7.55 | 7.82 | 7.54 | 7.82 | 7.57 | 799,800 |
Feb 14, 2024 | 7.45 | 7.55 | 7.37 | 7.46 | 7.22 | 647,400 |
Feb 13, 2024 | 7.56 | 7.57 | 7.30 | 7.37 | 7.13 | 1,038,800 |
Feb 12, 2024 | 7.79 | 7.90 | 7.79 | 7.81 | 7.56 | 768,600 |
Feb 09, 2024 | 7.72 | 7.77 | 7.60 | 7.76 | 7.51 | 580,400 |
Feb 08, 2024 | 7.50 | 7.72 | 7.48 | 7.72 | 7.47 | 572,500 |
Feb 07, 2024 | 7.65 | 7.67 | 7.51 | 7.51 | 7.27 | 387,200 |
Feb 06, 2024 | 7.55 | 7.63 | 7.48 | 7.62 | 7.37 | 378,100 |
Feb 05, 2024 | 7.57 | 7.63 | 7.47 | 7.56 | 7.31 | 656,100 |
Feb 02, 2024 | 7.73 | 7.77 | 7.62 | 7.72 | 7.47 | 688,200 |
Feb 01, 2024 | 7.76 | 7.86 | 7.65 | 7.85 | 7.59 | 751,400 |
Jan 31, 2024 | 7.93 | 7.97 | 7.73 | 7.73 | 7.48 | 1,069,400 |
Jan 30, 2024 | 7.92 | 8.01 | 7.90 | 7.92 | 7.66 | 553,200 |
Jan 29, 2024 | 7.88 | 7.98 | 7.76 | 7.96 | 7.70 | 782,900 |
Jan 26, 2024 | 7.88 | 7.95 | 7.86 | 7.93 | 7.67 | 740,500 |
Jan 25, 2024 | 7.82 | 7.85 | 7.71 | 7.81 | 7.56 | 681,500 |
Jan 24, 2024 | 7.89 | 7.91 | 7.64 | 7.66 | 7.41 | 779,000 |
Jan 23, 2024 | 8.09 | 8.12 | 7.77 | 7.78 | 7.53 | 829,500 |
Jan 22, 2024 | 8.00 | 8.14 | 7.97 | 7.99 | 7.73 | 895,800 |
Jan 19, 2024 | 7.86 | 7.97 | 7.73 | 7.96 | 7.70 | 759,400 |
Jan 19, 2024 | 0.2 Dividend | |||||
Jan 18, 2024 | 8.00 | 8.06 | 7.93 | 8.05 | 7.59 | 855,500 |
Jan 17, 2024 | 8.01 | 8.10 | 7.84 | 7.93 | 7.48 | 908,000 |
Jan 16, 2024 | 8.10 | 8.15 | 8.04 | 8.12 | 7.66 | 612,000 |
Jan 12, 2024 | 8.33 | 8.33 | 8.12 | 8.15 | 7.69 | 688,500 |
Jan 11, 2024 | 8.22 | 8.22 | 8.01 | 8.18 | 7.72 | 709,900 |
Jan 10, 2024 | 8.24 | 8.28 | 8.18 | 8.26 | 7.79 | 454,300 |
Jan 09, 2024 | 8.26 | 8.27 | 8.16 | 8.23 | 7.76 | 618,600 |
Jan 08, 2024 | 8.32 | 8.42 | 8.28 | 8.38 | 7.91 | 534,900 |
Jan 05, 2024 | 8.26 | 8.41 | 8.12 | 8.31 | 7.84 | 753,400 |
Jan 04, 2024 | 8.40 | 8.45 | 8.31 | 8.34 | 7.87 | 707,000 |
Jan 03, 2024 | 8.45 | 8.56 | 8.33 | 8.37 | 7.90 | 837,100 |
Jan 02, 2024 | 8.55 | 8.65 | 8.41 | 8.54 | 8.06 | 756,500 |
Dec 29, 2023 | 8.64 | 8.64 | 8.53 | 8.54 | 8.06 | 707,100 |
Dec 28, 2023 | 8.58 | 8.72 | 8.57 | 8.66 | 8.17 | 695,000 |
Dec 27, 2023 | 8.57 | 8.72 | 8.51 | 8.65 | 8.16 | 813,100 |
Dec 26, 2023 | 8.54 | 8.64 | 8.47 | 8.58 | 8.09 | 755,500 |
Dec 22, 2023 | 8.57 | 8.65 | 8.46 | 8.49 | 8.01 | 669,300 |
Dec 21, 2023 | 8.45 | 8.51 | 8.29 | 8.47 | 7.99 | 900,500 |
Dec 20, 2023 | 8.43 | 8.56 | 8.33 | 8.33 | 7.86 | 1,145,200 |
Dec 19, 2023 | 8.34 | 8.50 | 8.34 | 8.44 | 7.96 | 1,707,600 |
Dec 18, 2023 | 8.50 | 8.54 | 8.18 | 8.26 | 7.79 | 1,451,800 |
Dec 15, 2023 | 8.60 | 8.60 | 8.34 | 8.46 | 7.98 | 4,371,900 |
Dec 14, 2023 | 8.20 | 8.55 | 8.18 | 8.51 | 8.03 | 2,532,700 |
Dec 13, 2023 | 7.90 | 8.14 | 7.74 | 8.06 | 7.60 | 1,974,800 |
Dec 12, 2023 | 7.75 | 7.97 | 7.72 | 7.90 | 7.45 | 591,100 |
Dec 11, 2023 | 7.71 | 7.85 | 7.68 | 7.79 | 7.35 | 726,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |