Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 6.87 | 6.91 | 6.78 | 6.89 | 6.89 | 200,679 |
May 02, 2024 | 6.83 | 6.85 | 6.73 | 6.81 | 6.81 | 134,500 |
May 01, 2024 | 6.62 | 6.85 | 6.62 | 6.77 | 6.77 | 227,400 |
Apr 30, 2024 | 6.66 | 6.71 | 6.61 | 6.61 | 6.61 | 130,100 |
Apr 29, 2024 | 6.70 | 6.75 | 6.66 | 6.68 | 6.68 | 164,700 |
Apr 29, 2024 | 0.08 Dividend | |||||
Apr 26, 2024 | 6.75 | 6.79 | 6.72 | 6.76 | 6.68 | 323,100 |
Apr 25, 2024 | 6.70 | 6.73 | 6.64 | 6.72 | 6.64 | 160,200 |
Apr 24, 2024 | 6.76 | 6.78 | 6.69 | 6.73 | 6.65 | 165,400 |
Apr 23, 2024 | 6.70 | 6.77 | 6.70 | 6.75 | 6.67 | 194,300 |
Apr 22, 2024 | 6.72 | 6.75 | 6.65 | 6.67 | 6.59 | 201,800 |
Apr 19, 2024 | 6.73 | 6.73 | 6.50 | 6.72 | 6.64 | 307,700 |
Apr 18, 2024 | 6.65 | 6.75 | 6.60 | 6.73 | 6.65 | 195,500 |
Apr 17, 2024 | 6.58 | 6.66 | 6.54 | 6.60 | 6.52 | 123,700 |
Apr 16, 2024 | 6.58 | 6.60 | 6.46 | 6.55 | 6.47 | 179,600 |
Apr 15, 2024 | 6.68 | 6.68 | 6.46 | 6.58 | 6.50 | 254,200 |
Apr 12, 2024 | 6.68 | 6.71 | 6.53 | 6.61 | 6.53 | 163,100 |
Apr 11, 2024 | 6.65 | 6.69 | 6.54 | 6.68 | 6.60 | 195,400 |
Apr 10, 2024 | 6.75 | 6.79 | 6.51 | 6.58 | 6.50 | 278,100 |
Apr 09, 2024 | 6.76 | 6.86 | 6.72 | 6.86 | 6.78 | 229,400 |
Apr 08, 2024 | 6.82 | 6.86 | 6.71 | 6.76 | 6.68 | 149,200 |
Apr 05, 2024 | 6.70 | 6.86 | 6.68 | 6.81 | 6.73 | 284,800 |
Apr 04, 2024 | 7.02 | 7.03 | 6.68 | 6.70 | 6.62 | 444,500 |
Apr 03, 2024 | 6.95 | 7.05 | 6.93 | 6.99 | 6.91 | 193,000 |
Apr 02, 2024 | 6.92 | 7.00 | 6.87 | 6.99 | 6.91 | 235,300 |
Apr 01, 2024 | 7.00 | 7.00 | 6.81 | 6.97 | 6.89 | 462,500 |
Mar 28, 2024 | 6.87 | 7.00 | 6.86 | 6.91 | 6.83 | 220,600 |
Mar 27, 2024 | 6.72 | 6.88 | 6.72 | 6.87 | 6.79 | 292,400 |
Mar 27, 2024 | 0.08 Dividend | |||||
Mar 26, 2024 | 7.02 | 7.02 | 6.76 | 6.76 | 6.60 | 361,800 |
Mar 25, 2024 | 6.78 | 7.01 | 6.78 | 6.99 | 6.83 | 431,600 |
Mar 22, 2024 | 6.78 | 6.81 | 6.73 | 6.78 | 6.62 | 193,100 |
Mar 21, 2024 | 6.80 | 6.86 | 6.71 | 6.76 | 6.60 | 229,200 |
Mar 20, 2024 | 6.63 | 6.85 | 6.60 | 6.81 | 6.65 | 366,200 |
Mar 19, 2024 | 6.50 | 6.64 | 6.47 | 6.64 | 6.48 | 242,400 |
Mar 18, 2024 | 6.42 | 6.55 | 6.38 | 6.53 | 6.38 | 324,700 |
Mar 15, 2024 | 6.31 | 6.44 | 6.28 | 6.39 | 6.24 | 270,500 |
Mar 14, 2024 | 6.39 | 6.39 | 6.25 | 6.31 | 6.16 | 345,600 |
Mar 13, 2024 | 6.33 | 6.42 | 6.31 | 6.35 | 6.20 | 224,700 |
Mar 12, 2024 | 6.25 | 6.33 | 6.22 | 6.33 | 6.18 | 175,900 |
Mar 11, 2024 | 6.19 | 6.31 | 6.19 | 6.26 | 6.11 | 270,000 |
Mar 08, 2024 | 6.25 | 6.37 | 6.19 | 6.19 | 6.04 | 392,000 |
Mar 07, 2024 | 6.10 | 6.23 | 6.10 | 6.23 | 6.08 | 480,000 |
Mar 06, 2024 | 6.01 | 6.08 | 6.00 | 6.05 | 5.91 | 180,700 |
Mar 05, 2024 | 5.95 | 6.02 | 5.95 | 5.99 | 5.85 | 104,500 |
Mar 04, 2024 | 6.03 | 6.03 | 5.93 | 5.95 | 5.81 | 159,600 |
Mar 01, 2024 | 5.99 | 6.01 | 5.91 | 5.99 | 5.85 | 179,100 |
Feb 29, 2024 | 5.91 | 6.00 | 5.88 | 5.95 | 5.81 | 168,300 |
Feb 28, 2024 | 5.93 | 5.95 | 5.88 | 5.89 | 5.75 | 227,700 |
Feb 28, 2024 | 0.08 Dividend | |||||
Feb 27, 2024 | 6.07 | 6.08 | 5.96 | 6.00 | 5.78 | 274,000 |
Feb 26, 2024 | 6.07 | 6.12 | 6.01 | 6.04 | 5.82 | 240,800 |
Feb 23, 2024 | 6.01 | 6.11 | 5.98 | 6.08 | 5.86 | 178,700 |
Feb 22, 2024 | 5.98 | 6.04 | 5.94 | 6.02 | 5.80 | 194,600 |
Feb 21, 2024 | 5.97 | 6.00 | 5.93 | 5.98 | 5.76 | 109,600 |
Feb 20, 2024 | 5.96 | 5.98 | 5.87 | 5.98 | 5.76 | 232,500 |
Feb 16, 2024 | 5.88 | 5.96 | 5.81 | 5.92 | 5.70 | 129,700 |
Feb 15, 2024 | 5.77 | 5.90 | 5.76 | 5.89 | 5.67 | 157,800 |
Feb 14, 2024 | 5.66 | 5.72 | 5.58 | 5.72 | 5.51 | 158,200 |
Feb 13, 2024 | 5.74 | 5.74 | 5.61 | 5.63 | 5.42 | 318,100 |
Feb 12, 2024 | 5.71 | 5.84 | 5.70 | 5.83 | 5.62 | 278,500 |
Feb 09, 2024 | 5.72 | 5.76 | 5.64 | 5.69 | 5.48 | 444,900 |
Feb 08, 2024 | 5.60 | 5.71 | 5.56 | 5.71 | 5.50 | 235,600 |
Feb 07, 2024 | 5.83 | 5.86 | 5.54 | 5.55 | 5.35 | 543,600 |
Feb 06, 2024 | 5.93 | 5.96 | 5.83 | 5.85 | 5.64 | 375,200 |
Feb 05, 2024 | 6.08 | 6.08 | 5.86 | 5.93 | 5.71 | 448,800 |
Feb 02, 2024 | 6.04 | 6.14 | 6.02 | 6.10 | 5.88 | 177,400 |
Feb 01, 2024 | 6.04 | 6.11 | 5.92 | 6.09 | 5.87 | 260,300 |
Jan 31, 2024 | 6.03 | 6.08 | 5.96 | 5.99 | 5.77 | 307,700 |
Jan 30, 2024 | 6.11 | 6.17 | 6.03 | 6.03 | 5.81 | 255,900 |
Jan 30, 2024 | 0.08 Dividend | |||||
Jan 29, 2024 | 6.24 | 6.25 | 6.18 | 6.24 | 5.93 | 471,700 |
Jan 26, 2024 | 6.20 | 6.23 | 6.19 | 6.19 | 5.89 | 401,000 |
Jan 25, 2024 | 6.19 | 6.20 | 6.14 | 6.16 | 5.86 | 291,500 |
Jan 24, 2024 | 6.14 | 6.19 | 6.12 | 6.15 | 5.85 | 299,400 |
Jan 23, 2024 | 6.11 | 6.15 | 6.08 | 6.14 | 5.84 | 200,000 |
Jan 22, 2024 | 6.15 | 6.16 | 6.07 | 6.09 | 5.79 | 129,700 |
Jan 19, 2024 | 6.12 | 6.14 | 6.00 | 6.11 | 5.81 | 236,900 |
Jan 18, 2024 | 6.15 | 6.15 | 6.06 | 6.09 | 5.79 | 266,300 |
Jan 17, 2024 | 6.09 | 6.12 | 6.06 | 6.12 | 5.82 | 178,900 |
Jan 16, 2024 | 6.12 | 6.16 | 6.00 | 6.14 | 5.84 | 185,600 |
Jan 12, 2024 | 6.15 | 6.16 | 6.10 | 6.12 | 5.82 | 209,200 |
Jan 11, 2024 | 6.12 | 6.13 | 6.05 | 6.12 | 5.82 | 188,200 |
Jan 10, 2024 | 6.13 | 6.15 | 6.09 | 6.12 | 5.82 | 170,100 |
Jan 09, 2024 | 6.11 | 6.14 | 6.11 | 6.13 | 5.83 | 194,800 |
Jan 08, 2024 | 6.09 | 6.15 | 6.09 | 6.13 | 5.83 | 224,300 |
Jan 05, 2024 | 6.05 | 6.10 | 6.02 | 6.08 | 5.78 | 177,700 |
Jan 04, 2024 | 5.99 | 6.07 | 5.98 | 6.05 | 5.75 | 127,400 |
Jan 03, 2024 | 6.05 | 6.07 | 5.83 | 6.00 | 5.71 | 371,800 |
Jan 02, 2024 | 6.06 | 6.12 | 6.01 | 6.05 | 5.75 | 200,000 |
Dec 29, 2023 | 6.20 | 6.25 | 6.10 | 6.13 | 5.83 | 391,500 |
Dec 28, 2023 | 6.30 | 6.33 | 6.25 | 6.27 | 5.96 | 222,500 |
Dec 28, 2023 | 0.08 Dividend | |||||
Dec 27, 2023 | 6.38 | 6.42 | 6.36 | 6.40 | 6.01 | 340,500 |
Dec 26, 2023 | 6.42 | 6.42 | 6.35 | 6.37 | 5.98 | 366,300 |
Dec 22, 2023 | 6.33 | 6.36 | 6.30 | 6.34 | 5.95 | 199,500 |
Dec 21, 2023 | 6.38 | 6.38 | 6.28 | 6.31 | 5.93 | 388,900 |
Dec 20, 2023 | 6.35 | 6.39 | 6.27 | 6.31 | 5.93 | 284,800 |
Dec 19, 2023 | 6.39 | 6.39 | 6.31 | 6.34 | 5.95 | 248,700 |
Dec 18, 2023 | 6.32 | 6.34 | 6.24 | 6.29 | 5.91 | 213,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |