Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.62 | 7.74 | 7.62 | 7.68 | 7.68 | 51,700 |
Mar 27, 2024 | 7.56 | 7.62 | 7.56 | 7.61 | 7.61 | 24,300 |
Mar 26, 2024 | 7.56 | 7.61 | 7.54 | 7.55 | 7.55 | 15,100 |
Mar 25, 2024 | 7.55 | 7.59 | 7.53 | 7.53 | 7.53 | 18,800 |
Mar 22, 2024 | 7.57 | 7.61 | 7.52 | 7.52 | 7.52 | 12,700 |
Mar 21, 2024 | 7.59 | 7.66 | 7.58 | 7.62 | 7.62 | 23,900 |
Mar 20, 2024 | 7.55 | 7.59 | 7.52 | 7.56 | 7.56 | 43,500 |
Mar 19, 2024 | 7.55 | 7.58 | 7.53 | 7.55 | 7.55 | 5,600 |
Mar 18, 2024 | 7.59 | 7.60 | 7.56 | 7.57 | 7.57 | 32,000 |
Mar 15, 2024 | 7.54 | 7.64 | 7.54 | 7.57 | 7.57 | 19,800 |
Mar 14, 2024 | 7.70 | 7.71 | 7.61 | 7.61 | 7.61 | 18,400 |
Mar 13, 2024 | 7.72 | 7.74 | 7.71 | 7.72 | 7.72 | 19,300 |
Mar 12, 2024 | 7.71 | 7.76 | 7.71 | 7.74 | 7.74 | 24,100 |
Mar 11, 2024 | 7.67 | 7.77 | 7.67 | 7.77 | 7.77 | 39,700 |
Mar 08, 2024 | 7.75 | 7.75 | 7.68 | 7.71 | 7.71 | 36,900 |
Mar 07, 2024 | 7.61 | 7.67 | 7.61 | 7.66 | 7.66 | 26,300 |
Mar 06, 2024 | 7.57 | 7.58 | 7.56 | 7.58 | 7.58 | 25,600 |
Mar 05, 2024 | 7.53 | 7.56 | 7.51 | 7.53 | 7.53 | 29,600 |
Mar 04, 2024 | 7.43 | 7.55 | 7.43 | 7.51 | 7.51 | 25,500 |
Mar 01, 2024 | 7.44 | 7.53 | 7.44 | 7.49 | 7.49 | 58,400 |
Feb 29, 2024 | 7.55 | 7.55 | 7.40 | 7.48 | 7.48 | 45,900 |
Feb 28, 2024 | 7.34 | 7.49 | 7.27 | 7.43 | 7.43 | 93,000 |
Feb 27, 2024 | 7.30 | 7.32 | 7.25 | 7.30 | 7.30 | 31,300 |
Feb 26, 2024 | 7.37 | 7.41 | 7.29 | 7.30 | 7.30 | 40,100 |
Feb 23, 2024 | 7.28 | 7.43 | 7.28 | 7.39 | 7.39 | 66,500 |
Feb 22, 2024 | 7.41 | 7.41 | 7.30 | 7.31 | 7.31 | 41,400 |
Feb 22, 2024 | 0.2 Dividend | |||||
Feb 21, 2024 | 7.51 | 7.57 | 7.51 | 7.55 | 7.35 | 91,800 |
Feb 20, 2024 | 7.48 | 7.52 | 7.48 | 7.50 | 7.30 | 137,300 |
Feb 16, 2024 | 7.40 | 7.45 | 7.38 | 7.41 | 7.21 | 7,200 |
Feb 15, 2024 | 7.38 | 7.45 | 7.38 | 7.43 | 7.23 | 23,100 |
Feb 14, 2024 | 7.37 | 7.41 | 7.34 | 7.36 | 7.17 | 20,400 |
Feb 13, 2024 | 7.30 | 7.38 | 7.20 | 7.31 | 7.12 | 36,900 |
Feb 12, 2024 | 7.36 | 7.47 | 7.35 | 7.39 | 7.19 | 26,000 |
Feb 09, 2024 | 7.42 | 7.43 | 7.39 | 7.41 | 7.21 | 31,800 |
Feb 08, 2024 | 7.45 | 7.46 | 7.43 | 7.45 | 7.25 | 9,100 |
Feb 07, 2024 | 7.43 | 7.46 | 7.41 | 7.46 | 7.26 | 18,300 |
Feb 06, 2024 | 7.33 | 7.47 | 7.33 | 7.41 | 7.21 | 29,000 |
Feb 05, 2024 | 7.43 | 7.43 | 7.38 | 7.39 | 7.19 | 26,600 |
Feb 02, 2024 | 7.53 | 7.54 | 7.45 | 7.47 | 7.27 | 31,800 |
Feb 01, 2024 | 7.64 | 7.64 | 7.23 | 7.56 | 7.36 | 279,700 |
Jan 31, 2024 | 7.58 | 7.59 | 7.51 | 7.52 | 7.32 | 33,200 |
Jan 30, 2024 | 7.54 | 7.60 | 7.53 | 7.58 | 7.38 | 18,000 |
Jan 29, 2024 | 7.47 | 7.58 | 7.47 | 7.58 | 7.38 | 62,000 |
Jan 26, 2024 | 7.38 | 7.51 | 7.23 | 7.50 | 7.30 | 76,400 |
Jan 25, 2024 | 7.56 | 7.59 | 7.46 | 7.48 | 7.28 | 49,500 |
Jan 24, 2024 | 7.64 | 7.64 | 7.51 | 7.51 | 7.31 | 39,500 |
Jan 23, 2024 | 7.51 | 7.69 | 7.43 | 7.60 | 7.40 | 102,700 |
Jan 22, 2024 | 7.55 | 7.59 | 7.51 | 7.54 | 7.34 | 22,100 |
Jan 19, 2024 | 7.57 | 7.59 | 7.51 | 7.57 | 7.37 | 32,500 |
Jan 18, 2024 | 7.64 | 7.64 | 7.55 | 7.58 | 7.38 | 34,700 |
Jan 17, 2024 | 7.65 | 7.70 | 7.54 | 7.60 | 7.40 | 15,100 |
Jan 16, 2024 | 7.71 | 7.86 | 7.70 | 7.73 | 7.53 | 58,400 |
Jan 12, 2024 | 7.80 | 7.84 | 7.75 | 7.76 | 7.55 | 19,100 |
Jan 11, 2024 | 7.85 | 7.88 | 7.81 | 7.82 | 7.61 | 29,300 |
Jan 10, 2024 | 7.95 | 7.95 | 7.83 | 7.87 | 7.66 | 20,100 |
Jan 09, 2024 | 7.89 | 7.95 | 7.86 | 7.89 | 7.68 | 13,000 |
Jan 08, 2024 | 7.90 | 7.96 | 7.85 | 7.96 | 7.75 | 23,600 |
Jan 05, 2024 | 7.97 | 7.99 | 7.91 | 7.92 | 7.71 | 21,000 |
Jan 04, 2024 | 7.83 | 7.95 | 7.82 | 7.85 | 7.64 | 33,800 |
Jan 03, 2024 | 7.37 | 7.88 | 7.37 | 7.85 | 7.64 | 22,100 |
Jan 02, 2024 | 7.82 | 7.92 | 7.82 | 7.87 | 7.66 | 14,700 |
Dec 29, 2023 | 7.78 | 7.87 | 7.78 | 7.87 | 7.66 | 26,500 |
Dec 28, 2023 | 7.78 | 7.84 | 7.78 | 7.83 | 7.62 | 30,800 |
Dec 27, 2023 | 7.76 | 7.87 | 7.76 | 7.77 | 7.56 | 19,600 |
Dec 26, 2023 | 7.86 | 7.86 | 7.76 | 7.81 | 7.60 | 23,200 |
Dec 22, 2023 | 7.71 | 7.97 | 7.71 | 7.81 | 7.60 | 117,600 |
Dec 21, 2023 | 7.52 | 7.76 | 7.52 | 7.62 | 7.42 | 44,900 |
Dec 20, 2023 | 7.62 | 7.65 | 7.53 | 7.55 | 7.35 | 30,100 |
Dec 19, 2023 | 7.72 | 7.74 | 7.60 | 7.62 | 7.42 | 68,400 |
Dec 18, 2023 | 7.65 | 7.75 | 7.65 | 7.72 | 7.52 | 33,000 |
Dec 15, 2023 | 7.69 | 7.79 | 7.68 | 7.70 | 7.50 | 15,800 |
Dec 14, 2023 | 7.75 | 7.89 | 7.75 | 7.81 | 7.60 | 52,400 |
Dec 13, 2023 | 7.60 | 7.79 | 7.51 | 7.73 | 7.53 | 40,000 |
Dec 12, 2023 | 7.73 | 7.73 | 7.52 | 7.60 | 7.40 | 24,600 |
Dec 11, 2023 | 7.63 | 7.85 | 7.63 | 7.73 | 7.53 | 34,700 |
Dec 08, 2023 | 7.71 | 7.78 | 7.68 | 7.75 | 7.54 | 23,400 |
Dec 07, 2023 | 7.71 | 7.81 | 7.69 | 7.73 | 7.53 | 20,100 |
Dec 06, 2023 | 7.60 | 7.75 | 7.60 | 7.71 | 7.51 | 22,900 |
Dec 05, 2023 | 7.70 | 7.76 | 7.62 | 7.63 | 7.43 | 56,500 |
Dec 04, 2023 | 7.70 | 7.74 | 7.70 | 7.70 | 7.50 | 36,300 |
Dec 01, 2023 | 7.85 | 7.85 | 7.66 | 7.74 | 7.53 | 46,300 |
Nov 30, 2023 | 7.65 | 7.75 | 7.65 | 7.73 | 7.53 | 39,400 |
Nov 29, 2023 | 7.64 | 7.70 | 7.64 | 7.65 | 7.45 | 22,500 |
Nov 28, 2023 | 7.57 | 7.66 | 7.50 | 7.59 | 7.39 | 15,000 |
Nov 27, 2023 | 7.53 | 7.60 | 7.48 | 7.52 | 7.32 | 23,700 |
Nov 24, 2023 | 7.60 | 7.61 | 7.56 | 7.59 | 7.39 | 9,900 |
Nov 22, 2023 | 7.52 | 7.65 | 7.46 | 7.60 | 7.40 | 16,600 |
Nov 22, 2023 | 0.2 Dividend | |||||
Nov 21, 2023 | 7.69 | 7.69 | 7.63 | 7.66 | 7.26 | 27,600 |
Nov 20, 2023 | 7.57 | 7.70 | 7.55 | 7.69 | 7.29 | 34,700 |
Nov 17, 2023 | 7.58 | 7.58 | 7.51 | 7.56 | 7.17 | 21,200 |
Nov 16, 2023 | 7.48 | 7.61 | 7.48 | 7.55 | 7.16 | 52,600 |
Nov 15, 2023 | 7.41 | 7.50 | 7.36 | 7.45 | 7.06 | 20,800 |
Nov 14, 2023 | 7.33 | 7.40 | 7.27 | 7.36 | 6.98 | 26,200 |
Nov 13, 2023 | 7.18 | 7.30 | 7.18 | 7.22 | 6.85 | 21,300 |
Nov 10, 2023 | 7.13 | 7.23 | 7.13 | 7.19 | 6.82 | 13,000 |
Nov 09, 2023 | 7.16 | 7.24 | 7.08 | 7.08 | 6.71 | 20,600 |
Nov 08, 2023 | 7.25 | 7.36 | 7.15 | 7.17 | 6.80 | 24,800 |
Nov 07, 2023 | 7.27 | 7.33 | 7.24 | 7.29 | 6.91 | 32,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |