Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 6.24 | 6.34 | 6.20 | 6.34 | 6.34 | 7,562 |
May 01, 2024 | 6.13 | 6.21 | 6.13 | 6.21 | 6.21 | 900 |
Apr 30, 2024 | 6.26 | 6.26 | 6.14 | 6.14 | 6.14 | 18,000 |
Apr 29, 2024 | 6.31 | 6.31 | 6.21 | 6.22 | 6.22 | 15,300 |
Apr 29, 2024 | 0.075 Dividend | |||||
Apr 26, 2024 | 6.26 | 6.36 | 6.24 | 6.36 | 6.28 | 16,600 |
Apr 25, 2024 | 6.24 | 6.24 | 6.09 | 6.21 | 6.14 | 25,400 |
Apr 24, 2024 | 6.32 | 6.34 | 6.24 | 6.34 | 6.27 | 8,200 |
Apr 23, 2024 | 6.27 | 6.34 | 6.23 | 6.28 | 6.21 | 44,400 |
Apr 22, 2024 | 6.10 | 6.26 | 6.10 | 6.25 | 6.18 | 14,700 |
Apr 19, 2024 | 5.94 | 6.10 | 5.94 | 6.02 | 5.95 | 45,000 |
Apr 18, 2024 | 5.88 | 6.01 | 5.86 | 5.97 | 5.90 | 14,300 |
Apr 17, 2024 | 6.02 | 6.03 | 5.85 | 5.86 | 5.79 | 97,200 |
Apr 16, 2024 | 6.15 | 6.15 | 5.96 | 6.01 | 5.94 | 20,300 |
Apr 15, 2024 | 6.18 | 6.30 | 6.05 | 6.08 | 6.01 | 32,700 |
Apr 12, 2024 | 6.44 | 6.49 | 6.01 | 6.15 | 6.08 | 63,200 |
Apr 11, 2024 | 6.74 | 6.75 | 6.43 | 6.43 | 6.35 | 64,100 |
Apr 10, 2024 | 6.85 | 6.85 | 6.71 | 6.71 | 6.63 | 24,000 |
Apr 09, 2024 | 6.85 | 6.86 | 6.80 | 6.82 | 6.74 | 7,300 |
Apr 08, 2024 | 6.92 | 7.00 | 6.82 | 6.85 | 6.77 | 37,700 |
Apr 05, 2024 | 6.72 | 6.94 | 6.72 | 6.86 | 6.78 | 11,900 |
Apr 04, 2024 | 6.90 | 6.90 | 6.69 | 6.69 | 6.61 | 9,000 |
Apr 03, 2024 | 6.86 | 6.91 | 6.86 | 6.88 | 6.80 | 11,200 |
Apr 02, 2024 | 6.86 | 6.90 | 6.76 | 6.76 | 6.68 | 43,100 |
Apr 01, 2024 | 7.04 | 7.07 | 6.96 | 6.96 | 6.88 | 14,000 |
Mar 28, 2024 | 7.00 | 7.10 | 7.00 | 7.08 | 7.00 | 12,300 |
Mar 27, 2024 | 6.96 | 7.03 | 6.96 | 7.00 | 6.92 | 2,900 |
Mar 27, 2024 | 0.075 Dividend | |||||
Mar 26, 2024 | 7.01 | 7.04 | 7.01 | 7.04 | 6.88 | 18,600 |
Mar 25, 2024 | 7.03 | 7.06 | 6.96 | 6.98 | 6.82 | 22,200 |
Mar 22, 2024 | 7.13 | 7.15 | 6.98 | 7.00 | 6.84 | 43,400 |
Mar 21, 2024 | 7.15 | 7.25 | 7.15 | 7.16 | 7.00 | 30,000 |
Mar 20, 2024 | 7.05 | 7.14 | 7.05 | 7.14 | 6.98 | 28,900 |
Mar 19, 2024 | 7.08 | 7.11 | 7.03 | 7.07 | 6.91 | 64,100 |
Mar 18, 2024 | 7.07 | 7.07 | 7.04 | 7.05 | 6.89 | 4,100 |
Mar 15, 2024 | 7.05 | 7.08 | 7.00 | 7.07 | 6.91 | 21,200 |
Mar 14, 2024 | 7.06 | 7.06 | 6.92 | 6.97 | 6.81 | 15,500 |
Mar 13, 2024 | 7.00 | 7.05 | 6.98 | 7.00 | 6.84 | 10,100 |
Mar 12, 2024 | 7.01 | 7.06 | 6.98 | 6.98 | 6.82 | 27,100 |
Mar 11, 2024 | 6.95 | 7.05 | 6.93 | 7.02 | 6.86 | 33,000 |
Mar 08, 2024 | 7.08 | 7.08 | 6.96 | 7.00 | 6.84 | 15,300 |
Mar 07, 2024 | 6.91 | 7.10 | 6.91 | 7.08 | 6.92 | 58,500 |
Mar 06, 2024 | 6.87 | 6.96 | 6.84 | 6.84 | 6.69 | 44,100 |
Mar 05, 2024 | 6.81 | 6.91 | 6.81 | 6.86 | 6.71 | 13,900 |
Mar 04, 2024 | 6.64 | 6.73 | 6.64 | 6.72 | 6.57 | 5,600 |
Mar 01, 2024 | 6.68 | 6.76 | 6.63 | 6.68 | 6.53 | 24,900 |
Feb 29, 2024 | 6.63 | 6.68 | 6.58 | 6.62 | 6.47 | 37,600 |
Feb 28, 2024 | 6.74 | 6.80 | 6.59 | 6.60 | 6.45 | 52,600 |
Feb 28, 2024 | 0.075 Dividend | |||||
Feb 27, 2024 | 6.89 | 6.89 | 6.70 | 6.80 | 6.57 | 25,600 |
Feb 26, 2024 | 6.96 | 7.00 | 6.80 | 6.84 | 6.61 | 25,900 |
Feb 23, 2024 | 6.90 | 7.03 | 6.89 | 6.95 | 6.72 | 54,100 |
Feb 22, 2024 | 6.85 | 6.97 | 6.85 | 6.94 | 6.71 | 15,400 |
Feb 21, 2024 | 7.04 | 7.04 | 6.67 | 6.78 | 6.56 | 35,300 |
Feb 20, 2024 | 7.04 | 7.15 | 7.00 | 7.08 | 6.85 | 68,800 |
Feb 16, 2024 | 7.05 | 7.11 | 7.04 | 7.07 | 6.84 | 17,900 |
Feb 15, 2024 | 6.67 | 7.15 | 6.67 | 7.05 | 6.82 | 108,500 |
Feb 14, 2024 | 6.59 | 6.65 | 6.59 | 6.61 | 6.39 | 17,800 |
Feb 13, 2024 | 6.64 | 6.64 | 6.36 | 6.41 | 6.20 | 9,900 |
Feb 12, 2024 | 6.62 | 6.77 | 6.62 | 6.68 | 6.46 | 8,900 |
Feb 09, 2024 | 6.76 | 6.76 | 6.59 | 6.72 | 6.50 | 10,200 |
Feb 08, 2024 | 6.78 | 6.78 | 6.66 | 6.75 | 6.53 | 26,900 |
Feb 07, 2024 | 6.62 | 6.82 | 6.62 | 6.79 | 6.57 | 42,300 |
Feb 06, 2024 | 6.47 | 6.64 | 6.47 | 6.64 | 6.42 | 22,700 |
Feb 05, 2024 | 6.45 | 6.49 | 6.45 | 6.48 | 6.27 | 1,800 |
Feb 02, 2024 | 6.54 | 6.54 | 6.40 | 6.53 | 6.31 | 1,800 |
Feb 01, 2024 | 6.56 | 6.56 | 6.35 | 6.50 | 6.28 | 12,900 |
Jan 31, 2024 | 6.50 | 6.59 | 6.50 | 6.58 | 6.36 | 10,200 |
Jan 30, 2024 | 6.52 | 6.60 | 6.48 | 6.56 | 6.34 | 41,400 |
Jan 30, 2024 | 0.075 Dividend | |||||
Jan 29, 2024 | 6.53 | 6.58 | 6.53 | 6.55 | 6.26 | 10,100 |
Jan 26, 2024 | 6.55 | 6.60 | 6.50 | 6.60 | 6.31 | 30,200 |
Jan 25, 2024 | 6.49 | 6.56 | 6.48 | 6.55 | 6.26 | 11,300 |
Jan 24, 2024 | 6.46 | 6.50 | 6.45 | 6.50 | 6.21 | 35,900 |
Jan 23, 2024 | 6.33 | 6.44 | 6.33 | 6.43 | 6.15 | 9,500 |
Jan 22, 2024 | 6.23 | 6.35 | 6.23 | 6.27 | 5.99 | 5,900 |
Jan 19, 2024 | 6.15 | 6.23 | 5.98 | 6.19 | 5.92 | 26,400 |
Jan 18, 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 5.83 | 4,000 |
Jan 17, 2024 | 6.24 | 6.24 | 6.10 | 6.14 | 5.87 | 11,300 |
Jan 16, 2024 | 6.27 | 6.27 | 6.19 | 6.24 | 5.96 | 6,400 |
Jan 15, 2024 | 6.22 | 6.23 | 6.19 | 6.23 | 5.95 | 8,400 |
Jan 12, 2024 | 6.29 | 6.29 | 6.20 | 6.21 | 5.94 | 6,300 |
Jan 11, 2024 | 6.38 | 6.38 | 6.17 | 6.21 | 5.94 | 20,700 |
Jan 10, 2024 | 6.33 | 6.33 | 6.31 | 6.31 | 6.03 | 900 |
Jan 09, 2024 | 6.40 | 6.40 | 6.29 | 6.32 | 6.04 | 16,900 |
Jan 08, 2024 | 6.40 | 6.46 | 6.40 | 6.41 | 6.13 | 9,800 |
Jan 05, 2024 | 6.41 | 6.41 | 6.32 | 6.36 | 6.08 | 8,300 |
Jan 04, 2024 | 6.35 | 6.44 | 6.31 | 6.34 | 6.06 | 18,800 |
Jan 03, 2024 | 6.39 | 6.39 | 6.22 | 6.33 | 6.05 | 5,300 |
Jan 02, 2024 | 6.47 | 6.47 | 6.40 | 6.41 | 6.13 | 16,300 |
Dec 29, 2023 | 6.32 | 6.45 | 6.32 | 6.39 | 6.11 | 7,200 |
Dec 28, 2023 | 6.43 | 6.46 | 6.40 | 6.46 | 6.17 | 20,700 |
Dec 28, 2023 | 0.075 Dividend | |||||
Dec 27, 2023 | 6.44 | 6.60 | 6.43 | 6.45 | 6.09 | 20,400 |
Dec 22, 2023 | 6.30 | 6.45 | 6.30 | 6.40 | 6.05 | 14,100 |
Dec 21, 2023 | 6.48 | 6.49 | 6.31 | 6.33 | 5.98 | 16,900 |
Dec 20, 2023 | 6.50 | 6.56 | 6.45 | 6.45 | 6.09 | 42,600 |
Dec 19, 2023 | 6.40 | 6.52 | 6.40 | 6.52 | 6.16 | 38,000 |
Dec 18, 2023 | 6.45 | 6.45 | 6.33 | 6.33 | 5.98 | 17,700 |
Dec 15, 2023 | 6.55 | 6.55 | 6.40 | 6.45 | 6.09 | 17,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |