Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 08, 2024 | 6.88 | 6.91 | 6.85 | 6.89 | 6.89 | 529,404 |
Jul 05, 2024 | 6.88 | 6.89 | 6.85 | 6.89 | 6.89 | 436,900 |
Jul 03, 2024 | 6.89 | 6.91 | 6.88 | 6.90 | 6.90 | 458,500 |
Jul 02, 2024 | 6.81 | 6.88 | 6.80 | 6.88 | 6.88 | 555,500 |
Jul 01, 2024 | 6.84 | 6.84 | 6.77 | 6.80 | 6.80 | 716,300 |
Jun 28, 2024 | 6.85 | 6.89 | 6.78 | 6.80 | 6.80 | 756,500 |
Jun 27, 2024 | 6.81 | 6.84 | 6.80 | 6.84 | 6.84 | 309,600 |
Jun 26, 2024 | 6.78 | 6.80 | 6.76 | 6.80 | 6.80 | 397,200 |
Jun 25, 2024 | 6.79 | 6.79 | 6.76 | 6.79 | 6.79 | 491,400 |
Jun 24, 2024 | 6.72 | 6.78 | 6.72 | 6.75 | 6.75 | 564,600 |
Jun 21, 2024 | 6.70 | 6.74 | 6.70 | 6.72 | 6.72 | 608,400 |
Jun 20, 2024 | 6.76 | 6.78 | 6.70 | 6.71 | 6.71 | 828,800 |
Jun 18, 2024 | 6.79 | 6.80 | 6.75 | 6.79 | 6.79 | 541,600 |
Jun 17, 2024 | 6.76 | 6.79 | 6.74 | 6.76 | 6.76 | 586,900 |
Jun 14, 2024 | 6.77 | 6.78 | 6.74 | 6.78 | 6.78 | 391,500 |
Jun 13, 2024 | 6.77 | 6.79 | 6.74 | 6.77 | 6.77 | 619,800 |
Jun 12, 2024 | 6.78 | 6.82 | 6.74 | 6.77 | 6.77 | 705,400 |
Jun 11, 2024 | 6.78 | 6.78 | 6.70 | 6.73 | 6.73 | 306,800 |
Jun 10, 2024 | 6.71 | 6.78 | 6.70 | 6.78 | 6.78 | 654,800 |
Jun 07, 2024 | 6.70 | 6.73 | 6.68 | 6.72 | 6.72 | 468,200 |
Jun 06, 2024 | 6.71 | 6.74 | 6.70 | 6.70 | 6.70 | 484,000 |
Jun 05, 2024 | 6.69 | 6.74 | 6.67 | 6.72 | 6.72 | 909,100 |
Jun 04, 2024 | 6.69 | 6.69 | 6.66 | 6.69 | 6.69 | 564,700 |
Jun 03, 2024 | 6.71 | 6.73 | 6.64 | 6.70 | 6.70 | 950,800 |
May 31, 2024 | 6.64 | 6.72 | 6.61 | 6.72 | 6.72 | 519,000 |
May 30, 2024 | 6.65 | 6.67 | 6.61 | 6.63 | 6.63 | 643,000 |
May 29, 2024 | 6.71 | 6.71 | 6.65 | 6.66 | 6.66 | 461,200 |
May 28, 2024 | 6.75 | 6.77 | 6.71 | 6.74 | 6.74 | 508,900 |
May 24, 2024 | 6.70 | 6.79 | 6.70 | 6.78 | 6.78 | 416,200 |
May 23, 2024 | 6.85 | 6.85 | 6.70 | 6.72 | 6.72 | 589,400 |
May 22, 2024 | 6.85 | 6.86 | 6.82 | 6.84 | 6.84 | 319,000 |
May 21, 2024 | 6.83 | 6.84 | 6.81 | 6.84 | 6.84 | 446,600 |
May 20, 2024 | 6.81 | 6.85 | 6.80 | 6.83 | 6.83 | 628,400 |
May 17, 2024 | 6.79 | 6.81 | 6.77 | 6.80 | 6.80 | 405,700 |
May 16, 2024 | 6.85 | 6.86 | 6.78 | 6.80 | 6.80 | 634,600 |
May 15, 2024 | 6.80 | 6.87 | 6.80 | 6.87 | 6.87 | 519,300 |
May 14, 2024 | 6.78 | 6.82 | 6.76 | 6.80 | 6.80 | 516,000 |
May 13, 2024 | 6.83 | 6.85 | 6.78 | 6.79 | 6.79 | 433,000 |
May 10, 2024 | 6.84 | 6.85 | 6.80 | 6.82 | 6.82 | 574,300 |
May 09, 2024 | 6.83 | 6.83 | 6.78 | 6.82 | 6.82 | 583,300 |
May 08, 2024 | 6.76 | 6.79 | 6.74 | 6.79 | 6.79 | 578,100 |
May 07, 2024 | 6.80 | 6.81 | 6.76 | 6.80 | 6.80 | 567,700 |
May 06, 2024 | 6.80 | 6.81 | 6.72 | 6.77 | 6.77 | 659,200 |
May 03, 2024 | 6.77 | 6.78 | 6.71 | 6.78 | 6.78 | 839,100 |
May 02, 2024 | 6.69 | 6.69 | 6.62 | 6.69 | 6.69 | 627,900 |
May 01, 2024 | 6.67 | 6.71 | 6.61 | 6.63 | 6.63 | 845,300 |
Apr 30, 2024 | 6.68 | 6.74 | 6.66 | 6.67 | 6.67 | 381,200 |
Apr 29, 2024 | 6.78 | 6.79 | 6.69 | 6.71 | 6.71 | 611,900 |
Apr 26, 2024 | 6.71 | 6.78 | 6.66 | 6.77 | 6.77 | 656,800 |
Apr 25, 2024 | 6.67 | 6.69 | 6.60 | 6.65 | 6.65 | 569,800 |
Apr 24, 2024 | 6.79 | 6.80 | 6.70 | 6.72 | 6.72 | 675,800 |
Apr 23, 2024 | 6.67 | 6.74 | 6.67 | 6.74 | 6.74 | 553,900 |
Apr 22, 2024 | 6.54 | 6.64 | 6.54 | 6.64 | 6.64 | 786,200 |
Apr 19, 2024 | 6.63 | 6.65 | 6.52 | 6.54 | 6.54 | 879,200 |
Apr 18, 2024 | 6.60 | 6.63 | 6.56 | 6.60 | 6.60 | 1,110,400 |
Apr 18, 2024 | 0.18 Dividend | |||||
Apr 17, 2024 | 6.89 | 6.91 | 6.76 | 6.76 | 6.58 | 1,123,500 |
Apr 16, 2024 | 6.88 | 6.89 | 6.78 | 6.83 | 6.65 | 1,273,200 |
Apr 15, 2024 | 6.98 | 7.03 | 6.82 | 6.85 | 6.67 | 1,131,300 |
Apr 12, 2024 | 7.05 | 7.05 | 6.90 | 6.93 | 6.75 | 890,900 |
Apr 11, 2024 | 7.06 | 7.10 | 7.01 | 7.07 | 6.88 | 629,200 |
Apr 10, 2024 | 7.06 | 7.07 | 7.01 | 7.04 | 6.85 | 886,200 |
Apr 09, 2024 | 7.10 | 7.14 | 7.07 | 7.10 | 6.91 | 731,600 |
Apr 08, 2024 | 7.10 | 7.13 | 7.08 | 7.11 | 6.92 | 583,800 |
Apr 05, 2024 | 7.08 | 7.12 | 7.05 | 7.08 | 6.89 | 606,200 |
Apr 04, 2024 | 7.13 | 7.16 | 7.04 | 7.05 | 6.86 | 765,000 |
Apr 03, 2024 | 7.10 | 7.17 | 7.08 | 7.12 | 6.93 | 694,700 |
Apr 02, 2024 | 7.12 | 7.14 | 7.01 | 7.10 | 6.91 | 679,500 |
Apr 01, 2024 | 7.17 | 7.18 | 7.13 | 7.15 | 6.96 | 641,900 |
Mar 28, 2024 | 7.11 | 7.16 | 7.11 | 7.15 | 6.96 | 511,300 |
Mar 27, 2024 | 7.10 | 7.13 | 7.08 | 7.13 | 6.94 | 501,800 |
Mar 26, 2024 | 7.06 | 7.10 | 7.06 | 7.08 | 6.89 | 869,600 |
Mar 25, 2024 | 7.03 | 7.07 | 7.01 | 7.04 | 6.85 | 662,000 |
Mar 22, 2024 | 7.01 | 7.06 | 7.00 | 7.03 | 6.84 | 749,300 |
Mar 21, 2024 | 7.04 | 7.09 | 7.01 | 7.05 | 6.86 | 991,500 |
Mar 20, 2024 | 6.96 | 7.00 | 6.96 | 7.00 | 6.81 | 879,900 |
Mar 19, 2024 | 6.93 | 6.95 | 6.90 | 6.95 | 6.76 | 795,100 |
Mar 18, 2024 | 6.91 | 6.95 | 6.90 | 6.91 | 6.73 | 859,400 |
Mar 15, 2024 | 6.88 | 6.89 | 6.84 | 6.85 | 6.67 | 932,200 |
Mar 14, 2024 | 6.93 | 6.93 | 6.85 | 6.88 | 6.70 | 492,200 |
Mar 13, 2024 | 6.93 | 6.96 | 6.88 | 6.91 | 6.73 | 826,100 |
Mar 12, 2024 | 6.88 | 6.92 | 6.83 | 6.92 | 6.74 | 653,900 |
Mar 11, 2024 | 6.82 | 6.85 | 6.81 | 6.83 | 6.65 | 693,100 |
Mar 08, 2024 | 6.87 | 6.88 | 6.81 | 6.81 | 6.63 | 617,400 |
Mar 07, 2024 | 6.84 | 6.89 | 6.83 | 6.86 | 6.68 | 771,000 |
Mar 06, 2024 | 6.77 | 6.82 | 6.75 | 6.81 | 6.63 | 863,800 |
Mar 05, 2024 | 6.85 | 6.85 | 6.70 | 6.76 | 6.58 | 1,011,600 |
Mar 04, 2024 | 6.83 | 6.85 | 6.81 | 6.85 | 6.67 | 930,900 |
Mar 01, 2024 | 6.75 | 6.82 | 6.72 | 6.82 | 6.64 | 977,900 |
Feb 29, 2024 | 6.73 | 6.77 | 6.72 | 6.75 | 6.57 | 551,300 |
Feb 28, 2024 | 6.70 | 6.73 | 6.70 | 6.72 | 6.54 | 541,800 |
Feb 27, 2024 | 6.73 | 6.73 | 6.70 | 6.72 | 6.54 | 578,800 |
Feb 26, 2024 | 6.70 | 6.73 | 6.67 | 6.71 | 6.53 | 805,000 |
Feb 23, 2024 | 6.72 | 6.73 | 6.69 | 6.71 | 6.53 | 652,200 |
Feb 22, 2024 | 6.64 | 6.70 | 6.64 | 6.69 | 6.51 | 855,800 |
Feb 21, 2024 | 6.58 | 6.59 | 6.53 | 6.58 | 6.40 | 585,800 |
Feb 20, 2024 | 6.59 | 6.59 | 6.54 | 6.57 | 6.40 | 686,400 |
Feb 16, 2024 | 6.62 | 6.65 | 6.58 | 6.61 | 6.43 | 652,200 |
Feb 15, 2024 | 6.65 | 6.68 | 6.61 | 6.64 | 6.46 | 947,600 |
Feb 14, 2024 | 6.62 | 6.65 | 6.58 | 6.64 | 6.46 | 796,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |