Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 750 |
Apr 18, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 66,900 |
Apr 17, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 30,400 |
Apr 16, 2024 | 6.41 | 6.71 | 6.41 | 6.71 | 6.71 | 43,000 |
Apr 15, 2024 | 6.75 | 6.75 | 6.71 | 6.71 | 6.71 | 39,900 |
Apr 12, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 68,900 |
Apr 11, 2024 | 7.00 | 7.01 | 6.96 | 6.96 | 6.96 | 35,200 |
Apr 10, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 70,300 |
Apr 09, 2024 | 7.11 | 7.16 | 7.08 | 7.16 | 7.16 | 102,600 |
Apr 08, 2024 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | 10,200 |
Apr 05, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 14,700 |
Apr 04, 2024 | 7.22 | 7.22 | 7.15 | 7.15 | 7.15 | 10,500 |
Apr 03, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 9,600 |
Apr 02, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 12,300 |
Apr 01, 2024 | 7.40 | 7.41 | 7.40 | 7.40 | 7.40 | 70,700 |
Mar 28, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 17,100 |
Mar 27, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 39,600 |
Mar 27, 2024 | 0.133 Dividend | |||||
Mar 26, 2024 | 7.51 | 7.55 | 7.46 | 7.55 | 7.42 | 48,900 |
Mar 25, 2024 | 7.64 | 7.64 | 7.56 | 7.56 | 7.43 | 8,600 |
Mar 22, 2024 | 7.40 | 7.55 | 7.40 | 7.54 | 7.41 | 44,400 |
Mar 21, 2024 | 7.54 | 7.58 | 7.54 | 7.56 | 7.43 | 82,900 |
Mar 20, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.33 | 20,000 |
Mar 19, 2024 | 7.34 | 7.46 | 7.34 | 7.46 | 7.33 | 56,200 |
Mar 18, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.22 | 19,600 |
Mar 15, 2024 | 7.25 | 7.33 | 7.25 | 7.33 | 7.20 | 67,700 |
Mar 14, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.15 | 20,900 |
Mar 13, 2024 | 7.32 | 7.32 | 7.28 | 7.28 | 7.15 | 4,500 |
Mar 12, 2024 | 7.26 | 7.27 | 7.26 | 7.27 | 7.14 | 20,900 |
Mar 11, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.18 | 14,600 |
Mar 08, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.18 | 1,000 |
Mar 07, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.24 | 5,100 |
Mar 06, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.10 | 69,200 |
Mar 05, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.10 | 13,000 |
Mar 04, 2024 | 7.01 | 7.04 | 7.01 | 7.04 | 6.92 | 148,000 |
Mar 01, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.89 | 28,600 |
Feb 29, 2024 | 6.95 | 6.98 | 6.95 | 6.98 | 6.86 | 41,300 |
Feb 28, 2024 | 6.77 | 6.82 | 6.77 | 6.81 | 6.69 | 78,500 |
Feb 27, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | 25,800 |
Feb 26, 2024 | 6.79 | 6.79 | 6.72 | 6.74 | 6.62 | 76,300 |
Feb 23, 2024 | 6.78 | 6.79 | 6.77 | 6.79 | 6.67 | 231,100 |
Feb 22, 2024 | 7.06 | 7.10 | 6.93 | 7.10 | 6.97 | 10,000 |
Feb 21, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.92 | 1,600 |
Feb 20, 2024 | 6.57 | 6.93 | 6.57 | 6.93 | 6.81 | 1,300 |
Feb 16, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.87 | 500 |
Feb 15, 2024 | 6.95 | 6.97 | 6.93 | 6.97 | 6.85 | 1,600 |
Feb 14, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.84 | 500 |
Feb 13, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.84 | - |
Feb 12, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.84 | 300 |
Feb 09, 2024 | 6.94 | 6.97 | 6.94 | 6.97 | 6.85 | 700 |
Feb 08, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.71 | - |
Feb 07, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.71 | 200 |
Feb 06, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.71 | 100 |
Feb 05, 2024 | 6.92 | 6.92 | 6.70 | 6.75 | 6.63 | 2,400 |
Feb 02, 2024 | 6.82 | 6.95 | 6.82 | 6.95 | 6.83 | 2,200 |
Feb 01, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.85 | - |
Jan 31, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.85 | 2,300 |
Jan 30, 2024 | 6.95 | 7.00 | 6.88 | 6.88 | 6.76 | 15,500 |
Jan 29, 2024 | 7.02 | 7.02 | 7.00 | 7.02 | 6.90 | 700 |
Jan 26, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | - |
Jan 25, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | 800 |
Jan 24, 2024 | 7.13 | 7.13 | 7.11 | 7.11 | 6.98 | 300 |
Jan 23, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.09 | - |
Jan 22, 2024 | 7.20 | 7.22 | 7.20 | 7.22 | 7.09 | 17,100 |
Jan 19, 2024 | 7.04 | 7.12 | 7.04 | 7.12 | 6.99 | 19,500 |
Jan 18, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.92 | 3,000 |
Jan 17, 2024 | 7.29 | 7.29 | 7.03 | 7.04 | 6.92 | 25,000 |
Jan 16, 2024 | 7.26 | 7.26 | 7.25 | 7.25 | 7.12 | 6,200 |
Jan 12, 2024 | 7.22 | 7.22 | 7.17 | 7.18 | 7.05 | 9,200 |
Jan 11, 2024 | 7.15 | 7.30 | 7.15 | 7.24 | 7.11 | 106,300 |
Jan 10, 2024 | 7.12 | 7.17 | 7.12 | 7.17 | 7.04 | 1,200 |
Jan 09, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.97 | 24,000 |
Jan 08, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.05 | 32,300 |
Jan 05, 2024 | 7.01 | 7.02 | 7.01 | 7.02 | 6.90 | 9,300 |
Jan 04, 2024 | 7.05 | 7.05 | 6.95 | 6.95 | 6.83 | 83,300 |
Jan 03, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.13 | 7,200 |
Jan 02, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.13 | 2,200 |
Dec 29, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.13 | 4,900 |
Dec 28, 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.34 | 4,900 |
Dec 28, 2023 | 0.136 Dividend | |||||
Dec 27, 2023 | 7.39 | 7.50 | 7.39 | 7.47 | 7.20 | 12,000 |
Dec 26, 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.08 | 100 |
Dec 22, 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 7.05 | 2,900 |
Dec 21, 2023 | 7.20 | 7.20 | 7.18 | 7.18 | 6.93 | 10,900 |
Dec 20, 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.07 | 15,700 |
Dec 19, 2023 | 7.23 | 7.28 | 7.23 | 7.28 | 7.02 | 5,100 |
Dec 18, 2023 | 7.67 | 7.67 | 7.25 | 7.25 | 6.99 | 19,400 |
Dec 15, 2023 | 7.26 | 7.31 | 7.26 | 7.30 | 7.04 | 126,100 |
Dec 14, 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 6.96 | 10,100 |
Dec 13, 2023 | 6.97 | 7.03 | 6.95 | 7.03 | 6.78 | 16,800 |
Dec 12, 2023 | 6.81 | 6.91 | 6.81 | 6.91 | 6.66 | 22,600 |
Dec 11, 2023 | 7.01 | 7.01 | 6.98 | 7.00 | 6.75 | 37,400 |
Dec 08, 2023 | 7.06 | 7.12 | 7.06 | 7.12 | 6.87 | 400 |
Dec 07, 2023 | 7.08 | 7.08 | 7.04 | 7.04 | 6.79 | 60,100 |
Dec 06, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 6.91 | 16,000 |
Dec 05, 2023 | 7.25 | 7.25 | 7.09 | 7.09 | 6.84 | 76,900 |
Dec 04, 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 6.79 | 15,000 |
Dec 01, 2023 | 7.42 | 7.52 | 7.42 | 7.52 | 7.25 | 63,800 |
Nov 30, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.04 | 43,600 |
Nov 29, 2023 | 7.33 | 7.33 | 7.26 | 7.26 | 7.00 | 40,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |