Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 5.85 | 5.85 | 5.81 | 5.81 | 5.81 | 11,900 |
Apr 25, 2024 | 5.90 | 5.90 | 5.80 | 5.82 | 5.82 | 39,200 |
Apr 24, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 11,100 |
Apr 23, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 84,500 |
Apr 22, 2024 | 5.84 | 5.89 | 5.84 | 5.89 | 5.89 | 1,300 |
Apr 19, 2024 | 5.95 | 5.95 | 5.82 | 5.82 | 5.82 | 2,300 |
Apr 18, 2024 | 5.80 | 5.89 | 5.80 | 5.89 | 5.89 | 41,800 |
Apr 17, 2024 | 5.87 | 5.87 | 5.75 | 5.75 | 5.75 | 5,200 |
Apr 16, 2024 | 5.64 | 5.75 | 5.64 | 5.75 | 5.75 | 58,200 |
Apr 15, 2024 | 5.60 | 5.69 | 5.60 | 5.69 | 5.69 | 85,200 |
Apr 12, 2024 | 5.84 | 5.97 | 5.81 | 5.81 | 5.81 | 39,100 |
Apr 11, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2,500 |
Apr 10, 2024 | 5.83 | 5.88 | 5.83 | 5.88 | 5.88 | 49,100 |
Apr 09, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 31,300 |
Apr 08, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 9,400 |
Apr 05, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
Apr 04, 2024 | 6.02 | 6.17 | 6.02 | 6.17 | 6.17 | 114,000 |
Apr 03, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 71,800 |
Apr 02, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 23,300 |
Apr 01, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 10,300 |
Mar 28, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 26,300 |
Mar 27, 2024 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | 22,000 |
Mar 27, 2024 | 0.066 Dividend | |||||
Mar 26, 2024 | 5.75 | 5.75 | 5.67 | 5.69 | 5.62 | 11,800 |
Mar 25, 2024 | 5.77 | 5.77 | 5.68 | 5.71 | 5.64 | 32,400 |
Mar 22, 2024 | 5.90 | 5.90 | 5.85 | 5.87 | 5.80 | 23,500 |
Mar 21, 2024 | 5.96 | 5.96 | 5.92 | 5.92 | 5.85 | 30,400 |
Mar 20, 2024 | 5.85 | 5.93 | 5.85 | 5.91 | 5.84 | 15,000 |
Mar 19, 2024 | 5.94 | 5.95 | 5.89 | 5.89 | 5.82 | 29,600 |
Mar 18, 2024 | 6.01 | 6.01 | 5.94 | 5.94 | 5.87 | 24,700 |
Mar 15, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.05 | - |
Mar 14, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.05 | 85,100 |
Mar 13, 2024 | 6.23 | 6.23 | 6.16 | 6.16 | 6.09 | 79,800 |
Mar 12, 2024 | 6.23 | 6.25 | 6.17 | 6.21 | 6.14 | 83,500 |
Mar 11, 2024 | 6.29 | 6.39 | 6.29 | 6.36 | 6.29 | 23,900 |
Mar 08, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.37 | 45,100 |
Mar 07, 2024 | 6.22 | 6.48 | 6.22 | 6.44 | 6.37 | 28,700 |
Mar 06, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.95 | 42,200 |
Mar 05, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.95 | 44,600 |
Mar 04, 2024 | 6.20 | 6.22 | 6.07 | 6.07 | 6.00 | 81,000 |
Mar 01, 2024 | 6.30 | 6.30 | 6.20 | 6.28 | 6.21 | 102,300 |
Feb 29, 2024 | 6.15 | 6.18 | 6.15 | 6.15 | 6.08 | 207,500 |
Feb 28, 2024 | 5.96 | 6.01 | 5.96 | 6.01 | 5.94 | 173,700 |
Feb 27, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | 189,500 |
Feb 26, 2024 | 5.57 | 5.64 | 5.57 | 5.63 | 5.56 | 229,300 |
Feb 23, 2024 | 6.00 | 6.00 | 5.61 | 5.72 | 5.65 | 117,500 |
Feb 22, 2024 | 5.55 | 6.20 | 5.55 | 5.94 | 5.87 | 317,500 |
Feb 21, 2024 | 5.37 | 5.37 | 5.34 | 5.34 | 5.28 | 500 |
Feb 20, 2024 | 5.42 | 5.44 | 5.26 | 5.26 | 5.20 | 7,500 |
Feb 16, 2024 | 5.58 | 5.59 | 5.55 | 5.55 | 5.49 | 2,100 |
Feb 15, 2024 | 5.77 | 5.77 | 5.68 | 5.68 | 5.61 | 1,600 |
Feb 14, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.47 | 200 |
Feb 13, 2024 | 5.62 | 5.63 | 5.54 | 5.54 | 5.48 | 5,800 |
Feb 12, 2024 | 5.88 | 5.93 | 5.80 | 5.82 | 5.75 | 8,200 |
Feb 09, 2024 | 6.12 | 6.13 | 6.05 | 6.13 | 6.06 | 12,600 |
Feb 08, 2024 | 6.06 | 6.14 | 6.04 | 6.04 | 5.97 | 800 |
Feb 07, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.16 | 800 |
Feb 06, 2024 | 6.14 | 6.23 | 6.14 | 6.23 | 6.16 | 1,000 |
Feb 05, 2024 | 6.80 | 6.80 | 6.30 | 6.30 | 6.23 | 21,100 |
Feb 02, 2024 | 6.80 | 6.80 | 6.79 | 6.79 | 6.71 | 6,900 |
Feb 01, 2024 | 6.96 | 7.08 | 6.96 | 7.08 | 7.00 | 31,700 |
Jan 31, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | 400 |
Jan 30, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.64 | 100 |
Jan 29, 2024 | 6.58 | 6.62 | 6.54 | 6.60 | 6.52 | 800 |
Jan 26, 2024 | 6.70 | 6.70 | 6.64 | 6.64 | 6.56 | 3,400 |
Jan 25, 2024 | 6.69 | 6.73 | 6.65 | 6.73 | 6.65 | 4,300 |
Jan 24, 2024 | 6.71 | 6.72 | 6.63 | 6.63 | 6.55 | 3,400 |
Jan 23, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.71 | 800 |
Jan 22, 2024 | 7.04 | 7.08 | 7.04 | 7.08 | 7.00 | 1,800 |
Jan 19, 2024 | 6.78 | 6.78 | 6.68 | 6.68 | 6.60 | 3,100 |
Jan 18, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.70 | 100 |
Jan 17, 2024 | 6.91 | 6.91 | 6.80 | 6.82 | 6.74 | 14,700 |
Jan 16, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.86 | 9,800 |
Jan 12, 2024 | 6.97 | 7.09 | 6.97 | 7.08 | 7.00 | 7,900 |
Jan 11, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.91 | 1,700 |
Jan 10, 2024 | 6.88 | 6.99 | 6.88 | 6.99 | 6.91 | 4,700 |
Jan 09, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.80 | 6,100 |
Jan 08, 2024 | 6.76 | 6.88 | 6.76 | 6.88 | 6.80 | 15,600 |
Jan 05, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.58 | 11,000 |
Jan 04, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.51 | 500 |
Jan 03, 2024 | 6.65 | 6.66 | 6.59 | 6.62 | 6.54 | 4,800 |
Jan 02, 2024 | 6.85 | 7.00 | 6.85 | 6.97 | 6.89 | 12,300 |
Dec 29, 2023 | 6.86 | 6.97 | 6.80 | 6.97 | 6.89 | 14,900 |
Dec 28, 2023 | 6.92 | 6.92 | 6.88 | 6.90 | 6.82 | 7,600 |
Dec 28, 2023 | 0.136 Dividend | |||||
Dec 27, 2023 | 6.99 | 7.06 | 6.99 | 7.02 | 6.80 | 15,400 |
Dec 26, 2023 | 7.51 | 7.51 | 7.04 | 7.04 | 6.82 | 1,000 |
Dec 22, 2023 | 7.04 | 7.04 | 6.94 | 6.94 | 6.73 | 8,100 |
Dec 21, 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.57 | - |
Dec 20, 2023 | 6.88 | 6.88 | 6.78 | 6.78 | 6.57 | 1,500 |
Dec 19, 2023 | 6.94 | 6.94 | 6.92 | 6.92 | 6.71 | 15,800 |
Dec 18, 2023 | 6.99 | 6.99 | 6.87 | 6.87 | 6.66 | 3,600 |
Dec 15, 2023 | 7.08 | 7.08 | 6.95 | 6.95 | 6.74 | 13,800 |
Dec 14, 2023 | 7.02 | 7.13 | 7.01 | 7.12 | 6.90 | 23,800 |
Dec 13, 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.22 | 35,200 |
Dec 12, 2023 | 6.39 | 6.39 | 6.32 | 6.37 | 6.17 | 75,600 |
Dec 11, 2023 | 6.56 | 6.59 | 6.35 | 6.35 | 6.15 | 73,700 |
Dec 08, 2023 | 6.72 | 6.72 | 6.60 | 6.60 | 6.40 | 3,800 |
Dec 07, 2023 | 6.80 | 6.80 | 6.72 | 6.72 | 6.51 | 179,500 |
Dec 06, 2023 | 6.88 | 6.88 | 6.83 | 6.83 | 6.62 | 138,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |