Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 6.51 | 6.65 | 6.48 | 6.52 | 6.52 | 53,351 |
May 02, 2024 | 6.35 | 6.50 | 6.27 | 6.42 | 6.42 | 86,400 |
May 01, 2024 | 6.12 | 6.30 | 6.05 | 6.25 | 6.25 | 78,100 |
Apr 30, 2024 | 6.25 | 6.25 | 6.00 | 6.04 | 6.04 | 162,600 |
Apr 29, 2024 | 6.46 | 6.56 | 6.25 | 6.28 | 6.28 | 57,800 |
Apr 26, 2024 | 6.62 | 6.66 | 6.45 | 6.45 | 6.45 | 34,800 |
Apr 25, 2024 | 6.50 | 6.75 | 6.45 | 6.66 | 6.66 | 50,200 |
Apr 24, 2024 | 6.53 | 6.72 | 6.45 | 6.52 | 6.52 | 45,000 |
Apr 23, 2024 | 6.28 | 6.48 | 6.25 | 6.45 | 6.45 | 52,900 |
Apr 22, 2024 | 6.60 | 6.60 | 6.27 | 6.27 | 6.27 | 51,200 |
Apr 19, 2024 | 6.45 | 6.63 | 6.45 | 6.57 | 6.57 | 53,600 |
Apr 18, 2024 | 6.63 | 6.77 | 6.45 | 6.49 | 6.49 | 34,900 |
Apr 17, 2024 | 6.56 | 6.68 | 6.41 | 6.45 | 6.45 | 49,300 |
Apr 16, 2024 | 6.56 | 6.66 | 6.48 | 6.56 | 6.56 | 45,500 |
Apr 15, 2024 | 6.53 | 6.64 | 6.43 | 6.63 | 6.63 | 56,500 |
Apr 12, 2024 | 6.63 | 6.85 | 6.33 | 6.41 | 6.41 | 66,000 |
Apr 11, 2024 | 6.83 | 6.93 | 6.60 | 6.67 | 6.67 | 78,900 |
Apr 10, 2024 | 7.15 | 7.16 | 6.62 | 6.86 | 6.86 | 49,000 |
Apr 09, 2024 | 7.24 | 7.30 | 7.15 | 7.24 | 7.24 | 40,900 |
Apr 08, 2024 | 7.35 | 7.35 | 7.18 | 7.18 | 7.18 | 18,400 |
Apr 05, 2024 | 7.18 | 7.35 | 7.17 | 7.30 | 7.30 | 12,500 |
Apr 04, 2024 | 7.35 | 7.42 | 7.18 | 7.25 | 7.25 | 30,400 |
Apr 03, 2024 | 7.56 | 7.56 | 7.31 | 7.33 | 7.33 | 52,000 |
Apr 02, 2024 | 7.57 | 7.57 | 7.34 | 7.45 | 7.45 | 19,400 |
Apr 01, 2024 | 7.54 | 7.66 | 7.42 | 7.59 | 7.59 | 31,700 |
Mar 28, 2024 | 7.74 | 7.82 | 7.58 | 7.67 | 7.67 | 27,200 |
Mar 27, 2024 | 7.72 | 7.72 | 7.43 | 7.58 | 7.58 | 54,900 |
Mar 26, 2024 | 7.60 | 7.61 | 7.52 | 7.53 | 7.53 | 17,900 |
Mar 25, 2024 | 7.75 | 7.75 | 7.52 | 7.62 | 7.62 | 24,100 |
Mar 22, 2024 | 7.70 | 7.70 | 7.59 | 7.70 | 7.70 | 46,600 |
Mar 21, 2024 | 7.70 | 7.93 | 7.58 | 7.66 | 7.66 | 34,600 |
Mar 20, 2024 | 7.42 | 7.80 | 7.35 | 7.66 | 7.66 | 68,600 |
Mar 19, 2024 | 7.48 | 7.58 | 7.36 | 7.37 | 7.37 | 51,600 |
Mar 18, 2024 | 7.65 | 7.75 | 7.52 | 7.53 | 7.53 | 25,800 |
Mar 15, 2024 | 7.87 | 8.12 | 7.60 | 7.61 | 7.61 | 104,800 |
Mar 14, 2024 | 8.29 | 8.29 | 7.87 | 7.91 | 7.91 | 20,900 |
Mar 13, 2024 | 8.16 | 8.30 | 8.06 | 8.06 | 8.06 | 29,200 |
Mar 12, 2024 | 8.28 | 8.31 | 8.14 | 8.14 | 8.14 | 32,600 |
Mar 11, 2024 | 8.30 | 8.37 | 8.28 | 8.28 | 8.28 | 67,600 |
Mar 08, 2024 | 8.45 | 8.45 | 8.34 | 8.35 | 8.35 | 17,800 |
Mar 07, 2024 | 8.33 | 8.44 | 8.30 | 8.39 | 8.39 | 18,900 |
Mar 06, 2024 | 8.26 | 8.39 | 8.23 | 8.33 | 8.33 | 38,000 |
Mar 05, 2024 | 7.95 | 8.47 | 7.93 | 8.29 | 8.29 | 37,400 |
Mar 04, 2024 | 8.03 | 8.18 | 7.93 | 7.93 | 7.93 | 10,900 |
Mar 01, 2024 | 8.06 | 8.12 | 7.91 | 8.00 | 8.00 | 29,800 |
Feb 29, 2024 | 8.14 | 8.28 | 8.01 | 8.12 | 8.12 | 31,400 |
Feb 28, 2024 | 8.24 | 8.26 | 8.05 | 8.08 | 8.08 | 37,900 |
Feb 27, 2024 | 8.21 | 8.34 | 8.20 | 8.24 | 8.24 | 27,300 |
Feb 26, 2024 | 8.32 | 8.35 | 8.15 | 8.22 | 8.22 | 30,800 |
Feb 23, 2024 | 8.05 | 8.21 | 8.05 | 8.19 | 8.19 | 32,700 |
Feb 22, 2024 | 8.20 | 8.24 | 8.01 | 8.01 | 8.01 | 41,200 |
Feb 21, 2024 | 8.20 | 8.33 | 8.12 | 8.21 | 8.21 | 49,600 |
Feb 20, 2024 | 8.26 | 8.31 | 8.15 | 8.16 | 8.16 | 56,200 |
Feb 16, 2024 | 8.14 | 8.28 | 8.02 | 8.23 | 8.23 | 39,300 |
Feb 15, 2024 | 8.06 | 8.34 | 8.05 | 8.25 | 8.25 | 37,000 |
Feb 14, 2024 | 7.90 | 7.95 | 7.83 | 7.93 | 7.93 | 78,400 |
Feb 13, 2024 | 8.00 | 8.16 | 7.84 | 7.84 | 7.84 | 72,100 |
Feb 12, 2024 | 7.98 | 8.22 | 7.96 | 8.09 | 8.09 | 47,400 |
Feb 09, 2024 | 8.00 | 8.09 | 7.96 | 8.03 | 8.03 | 53,800 |
Feb 08, 2024 | 8.13 | 8.13 | 7.92 | 7.98 | 7.98 | 17,300 |
Feb 07, 2024 | 8.17 | 8.18 | 7.94 | 8.00 | 8.00 | 55,100 |
Feb 06, 2024 | 8.27 | 8.38 | 8.13 | 8.17 | 8.17 | 27,300 |
Feb 06, 2024 | 0.07 Dividend | |||||
Feb 05, 2024 | 8.31 | 8.37 | 8.17 | 8.26 | 8.19 | 19,500 |
Feb 02, 2024 | 8.25 | 8.41 | 8.22 | 8.31 | 8.24 | 19,100 |
Feb 01, 2024 | 8.53 | 8.65 | 8.11 | 8.33 | 8.26 | 44,500 |
Jan 31, 2024 | 8.64 | 8.70 | 8.51 | 8.51 | 8.44 | 53,200 |
Jan 30, 2024 | 8.81 | 8.90 | 8.70 | 8.70 | 8.63 | 107,900 |
Jan 29, 2024 | 8.85 | 8.90 | 8.74 | 8.85 | 8.78 | 17,300 |
Jan 26, 2024 | 8.75 | 8.88 | 8.73 | 8.80 | 8.73 | 26,500 |
Jan 25, 2024 | 8.75 | 8.82 | 8.65 | 8.76 | 8.69 | 46,800 |
Jan 24, 2024 | 8.72 | 8.89 | 8.71 | 8.75 | 8.68 | 30,700 |
Jan 23, 2024 | 8.59 | 8.94 | 8.59 | 8.72 | 8.65 | 60,900 |
Jan 22, 2024 | 8.91 | 8.94 | 8.86 | 8.89 | 8.81 | 23,400 |
Jan 19, 2024 | 8.80 | 8.91 | 8.74 | 8.88 | 8.80 | 21,500 |
Jan 18, 2024 | 8.85 | 8.95 | 8.76 | 8.81 | 8.74 | 42,500 |
Jan 17, 2024 | 8.80 | 8.91 | 8.77 | 8.83 | 8.76 | 27,000 |
Jan 16, 2024 | 8.78 | 8.94 | 8.25 | 8.87 | 8.79 | 38,800 |
Jan 12, 2024 | 8.99 | 9.14 | 8.87 | 8.92 | 8.84 | 34,100 |
Jan 11, 2024 | 9.00 | 9.15 | 8.89 | 9.01 | 8.93 | 37,300 |
Jan 10, 2024 | 9.01 | 9.07 | 8.95 | 9.02 | 8.94 | 30,300 |
Jan 09, 2024 | 9.10 | 9.13 | 8.98 | 9.06 | 8.98 | 35,400 |
Jan 08, 2024 | 9.10 | 9.20 | 9.05 | 9.10 | 9.02 | 32,400 |
Jan 05, 2024 | 9.10 | 9.25 | 9.00 | 9.10 | 9.02 | 55,300 |
Jan 04, 2024 | 8.80 | 9.15 | 8.80 | 9.13 | 9.05 | 72,600 |
Jan 03, 2024 | 8.96 | 9.02 | 8.73 | 8.83 | 8.76 | 57,400 |
Jan 02, 2024 | 8.95 | 9.18 | 8.78 | 8.95 | 8.87 | 34,100 |
Dec 29, 2023 | 8.93 | 9.14 | 8.86 | 9.00 | 8.92 | 32,400 |
Dec 28, 2023 | 8.87 | 8.98 | 8.81 | 8.93 | 8.85 | 38,000 |
Dec 27, 2023 | 8.75 | 8.91 | 8.74 | 8.89 | 8.81 | 68,400 |
Dec 26, 2023 | 8.65 | 8.75 | 8.65 | 8.74 | 8.67 | 34,200 |
Dec 22, 2023 | 8.65 | 8.73 | 8.36 | 8.65 | 8.58 | 85,600 |
Dec 21, 2023 | 8.62 | 8.70 | 8.54 | 8.65 | 8.58 | 26,600 |
Dec 20, 2023 | 8.58 | 8.67 | 8.48 | 8.60 | 8.53 | 52,200 |
Dec 19, 2023 | 8.45 | 8.65 | 8.42 | 8.61 | 8.54 | 71,700 |
Dec 18, 2023 | 8.30 | 8.60 | 8.18 | 8.41 | 8.34 | 44,400 |
Dec 15, 2023 | 8.26 | 8.64 | 8.11 | 8.26 | 8.19 | 110,100 |
Dec 14, 2023 | 8.25 | 8.31 | 8.11 | 8.23 | 8.16 | 55,700 |
Dec 13, 2023 | 8.08 | 8.25 | 8.03 | 8.20 | 8.13 | 37,300 |
Dec 12, 2023 | 8.18 | 8.18 | 7.98 | 8.05 | 7.98 | 30,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |