Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 6.89 | 6.92 | 6.86 | 6.86 | 6.86 | 9,234 |
Apr 30, 2024 | 6.87 | 6.87 | 6.86 | 6.87 | 6.87 | 3,100 |
Apr 29, 2024 | 6.87 | 6.89 | 6.84 | 6.86 | 6.86 | 9,100 |
Apr 29, 2024 | 0.05 Dividend | |||||
Apr 26, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.92 | 2,000 |
Apr 25, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.91 | 1,200 |
Apr 24, 2024 | 6.97 | 6.97 | 6.95 | 6.95 | 6.90 | 2,100 |
Apr 23, 2024 | 6.98 | 7.00 | 6.86 | 6.96 | 6.91 | 15,500 |
Apr 22, 2024 | 7.01 | 7.04 | 6.95 | 6.95 | 6.90 | 12,900 |
Apr 19, 2024 | 6.95 | 7.06 | 6.95 | 7.04 | 6.99 | 6,800 |
Apr 18, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | 3,600 |
Apr 17, 2024 | 6.90 | 6.90 | 6.87 | 6.88 | 6.83 | 5,800 |
Apr 16, 2024 | 6.98 | 7.00 | 6.87 | 6.87 | 6.82 | 6,800 |
Apr 15, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.93 | 4,000 |
Apr 12, 2024 | 6.97 | 7.00 | 6.96 | 6.98 | 6.93 | 1,000 |
Apr 11, 2024 | 6.96 | 6.96 | 6.91 | 6.96 | 6.91 | 4,100 |
Apr 10, 2024 | 6.99 | 6.99 | 6.93 | 6.93 | 6.88 | 2,800 |
Apr 09, 2024 | 7.05 | 7.09 | 6.99 | 6.99 | 6.94 | 1,100 |
Apr 08, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.93 | 1,900 |
Apr 05, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.94 | 2,000 |
Apr 04, 2024 | 7.00 | 7.05 | 6.99 | 6.99 | 6.94 | 2,200 |
Apr 03, 2024 | 7.01 | 7.05 | 7.00 | 7.00 | 6.95 | 8,000 |
Apr 02, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | 1,000 |
Apr 01, 2024 | 6.93 | 7.06 | 6.93 | 7.06 | 7.01 | 3,700 |
Mar 28, 2024 | 6.93 | 6.93 | 6.91 | 6.91 | 6.86 | 2,300 |
Mar 27, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.92 | 100 |
Mar 27, 2024 | 0.05 Dividend | |||||
Mar 26, 2024 | 6.97 | 7.01 | 6.94 | 6.95 | 6.85 | 12,900 |
Mar 25, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.81 | - |
Mar 22, 2024 | 6.96 | 6.96 | 6.91 | 6.91 | 6.81 | 3,400 |
Mar 21, 2024 | 6.96 | 6.98 | 6.94 | 6.96 | 6.86 | 14,500 |
Mar 20, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | 1,900 |
Mar 19, 2024 | 6.91 | 6.94 | 6.91 | 6.94 | 6.84 | 15,700 |
Mar 18, 2024 | 6.97 | 6.98 | 6.91 | 6.91 | 6.81 | 11,000 |
Mar 15, 2024 | 6.90 | 6.91 | 6.90 | 6.91 | 6.81 | 6,500 |
Mar 14, 2024 | 6.95 | 6.95 | 6.89 | 6.89 | 6.79 | 13,900 |
Mar 13, 2024 | 6.92 | 6.93 | 6.92 | 6.93 | 6.83 | 500 |
Mar 12, 2024 | 6.80 | 6.86 | 6.80 | 6.85 | 6.75 | 19,200 |
Mar 11, 2024 | 6.91 | 6.91 | 6.76 | 6.78 | 6.68 | 7,600 |
Mar 08, 2024 | 6.83 | 6.93 | 6.83 | 6.93 | 6.83 | 3,000 |
Mar 07, 2024 | 6.89 | 6.89 | 6.88 | 6.88 | 6.78 | 3,000 |
Mar 06, 2024 | 6.90 | 6.95 | 6.88 | 6.88 | 6.78 | 26,500 |
Mar 05, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.76 | 1,000 |
Mar 04, 2024 | 6.89 | 6.92 | 6.89 | 6.90 | 6.80 | 800 |
Mar 01, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | 1,000 |
Feb 29, 2024 | 6.90 | 6.93 | 6.90 | 6.90 | 6.80 | 15,000 |
Feb 28, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | 5,000 |
Feb 28, 2024 | 0.05 Dividend | |||||
Feb 27, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.75 | 11,000 |
Feb 26, 2024 | 6.90 | 6.92 | 6.90 | 6.90 | 6.75 | 5,100 |
Feb 23, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.75 | - |
Feb 22, 2024 | 6.98 | 6.98 | 6.90 | 6.90 | 6.75 | 5,500 |
Feb 21, 2024 | 6.91 | 6.91 | 6.90 | 6.90 | 6.75 | 4,500 |
Feb 20, 2024 | 6.85 | 6.89 | 6.85 | 6.89 | 6.74 | 7,000 |
Feb 16, 2024 | 6.76 | 6.83 | 6.76 | 6.83 | 6.68 | 3,900 |
Feb 15, 2024 | 6.88 | 6.88 | 6.66 | 6.68 | 6.54 | 14,600 |
Feb 14, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.70 | - |
Feb 13, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.70 | 2,700 |
Feb 12, 2024 | 6.88 | 6.88 | 6.77 | 6.85 | 6.70 | 2,900 |
Feb 09, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.72 | 2,500 |
Feb 08, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.73 | 100 |
Feb 07, 2024 | 6.78 | 7.32 | 6.71 | 6.90 | 6.75 | 7,200 |
Feb 06, 2024 | 6.85 | 6.85 | 6.71 | 6.78 | 6.63 | 7,700 |
Feb 05, 2024 | 6.96 | 6.96 | 6.90 | 6.90 | 6.75 | 10,700 |
Feb 02, 2024 | 6.97 | 6.97 | 6.96 | 6.96 | 6.81 | 3,100 |
Feb 01, 2024 | 6.96 | 7.00 | 6.96 | 6.96 | 6.81 | 3,800 |
Jan 31, 2024 | 7.00 | 7.01 | 6.96 | 6.96 | 6.81 | 2,300 |
Jan 30, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.85 | 1,500 |
Jan 30, 2024 | 0.05 Dividend | |||||
Jan 29, 2024 | 6.96 | 7.00 | 6.96 | 7.00 | 6.80 | 7,100 |
Jan 26, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.74 | - |
Jan 25, 2024 | 6.98 | 6.99 | 6.94 | 6.94 | 6.74 | 2,400 |
Jan 24, 2024 | 6.99 | 7.00 | 6.95 | 7.00 | 6.80 | 7,700 |
Jan 23, 2024 | 6.92 | 7.00 | 6.90 | 7.00 | 6.80 | 6,600 |
Jan 22, 2024 | 6.91 | 6.91 | 6.87 | 6.89 | 6.69 | 6,100 |
Jan 19, 2024 | 6.86 | 6.91 | 6.85 | 6.91 | 6.71 | 4,600 |
Jan 18, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.66 | 15,800 |
Jan 17, 2024 | 6.84 | 6.84 | 6.77 | 6.82 | 6.63 | 23,300 |
Jan 16, 2024 | 6.83 | 6.83 | 6.80 | 6.83 | 6.64 | 5,000 |
Jan 15, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.63 | - |
Jan 12, 2024 | 6.78 | 6.82 | 6.78 | 6.82 | 6.63 | 300 |
Jan 11, 2024 | 6.75 | 6.80 | 6.75 | 6.75 | 6.56 | 4,200 |
Jan 10, 2024 | 6.79 | 6.79 | 6.74 | 6.75 | 6.56 | 10,900 |
Jan 09, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.59 | 1,700 |
Jan 08, 2024 | 6.79 | 6.79 | 6.72 | 6.78 | 6.59 | 4,900 |
Jan 05, 2024 | 6.77 | 6.77 | 6.72 | 6.74 | 6.55 | 2,200 |
Jan 04, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.51 | - |
Jan 03, 2024 | 6.71 | 6.71 | 6.70 | 6.70 | 6.51 | 1,500 |
Jan 02, 2024 | 6.67 | 6.70 | 6.65 | 6.70 | 6.51 | 1,800 |
Dec 29, 2023 | 6.70 | 6.70 | 6.65 | 6.65 | 6.46 | 3,800 |
Dec 28, 2023 | 6.71 | 6.71 | 6.65 | 6.68 | 6.49 | 9,500 |
Dec 28, 2023 | 0.05 Dividend | |||||
Dec 27, 2023 | 6.68 | 6.70 | 6.68 | 6.70 | 6.46 | 20,300 |
Dec 22, 2023 | 6.70 | 6.70 | 6.63 | 6.68 | 6.44 | 4,600 |
Dec 21, 2023 | 6.62 | 6.69 | 6.62 | 6.69 | 6.45 | 4,500 |
Dec 20, 2023 | 6.63 | 6.66 | 6.62 | 6.62 | 6.38 | 18,000 |
Dec 19, 2023 | 6.73 | 6.73 | 6.52 | 6.63 | 6.39 | 13,200 |
Dec 18, 2023 | 6.74 | 6.74 | 6.70 | 6.70 | 6.46 | 6,900 |
Dec 15, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.51 | 800 |
Dec 14, 2023 | 6.72 | 6.72 | 6.70 | 6.71 | 6.47 | 5,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |