Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 6.65 | 7.00 | 6.65 | 7.00 | 7.00 | 3,000 |
Mar 26, 2024 | 6.85 | 7.03 | 6.63 | 6.63 | 6.63 | 10,300 |
Mar 25, 2024 | 7.19 | 7.20 | 6.87 | 7.08 | 7.08 | 10,200 |
Mar 22, 2024 | 7.33 | 7.39 | 6.83 | 7.20 | 7.20 | 9,100 |
Mar 21, 2024 | 6.51 | 7.88 | 6.51 | 7.50 | 7.50 | 49,900 |
Mar 21, 2024 | 0.25 Dividend | |||||
Mar 20, 2024 | 7.12 | 7.55 | 7.12 | 7.48 | 7.23 | 29,400 |
Mar 19, 2024 | 7.95 | 7.95 | 7.10 | 7.14 | 6.90 | 23,500 |
Mar 18, 2024 | 7.50 | 7.94 | 7.35 | 7.35 | 7.10 | 16,600 |
Mar 15, 2024 | 7.81 | 7.82 | 7.50 | 7.51 | 7.26 | 8,300 |
Mar 14, 2024 | 7.63 | 7.98 | 7.57 | 7.84 | 7.58 | 3,400 |
Mar 13, 2024 | 7.68 | 7.82 | 7.42 | 7.69 | 7.43 | 7,500 |
Mar 12, 2024 | 7.79 | 7.79 | 7.40 | 7.52 | 7.27 | 5,000 |
Mar 11, 2024 | 7.80 | 8.00 | 7.33 | 7.69 | 7.43 | 8,100 |
Mar 08, 2024 | 7.88 | 7.99 | 7.18 | 7.80 | 7.54 | 13,000 |
Mar 07, 2024 | 7.01 | 8.00 | 7.01 | 7.75 | 7.49 | 40,100 |
Mar 06, 2024 | 6.60 | 6.88 | 6.34 | 6.38 | 6.17 | 16,200 |
Mar 05, 2024 | 6.87 | 6.87 | 6.69 | 6.70 | 6.48 | 1,400 |
Mar 04, 2024 | 7.00 | 7.10 | 6.69 | 6.69 | 6.47 | 5,100 |
Mar 01, 2024 | 6.75 | 6.99 | 6.58 | 6.90 | 6.67 | 6,500 |
Feb 29, 2024 | 6.80 | 7.03 | 6.80 | 7.00 | 6.77 | 2,600 |
Feb 28, 2024 | 6.75 | 7.20 | 6.75 | 7.05 | 6.81 | 4,600 |
Feb 27, 2024 | 6.70 | 6.75 | 6.62 | 6.75 | 6.52 | 4,400 |
Feb 26, 2024 | 6.70 | 6.70 | 6.58 | 6.70 | 6.48 | 3,600 |
Feb 23, 2024 | 7.00 | 7.23 | 6.71 | 6.71 | 6.49 | 9,500 |
Feb 22, 2024 | 6.96 | 7.35 | 6.93 | 7.08 | 6.84 | 2,500 |
Feb 21, 2024 | 6.97 | 6.97 | 6.80 | 6.80 | 6.57 | 800 |
Feb 20, 2024 | 6.95 | 7.00 | 6.75 | 6.81 | 6.58 | 3,500 |
Feb 16, 2024 | 6.85 | 7.11 | 6.75 | 7.03 | 6.80 | 4,600 |
Feb 15, 2024 | 6.93 | 7.30 | 6.90 | 7.14 | 6.90 | 1,900 |
Feb 14, 2024 | 7.00 | 7.36 | 6.88 | 7.36 | 7.11 | 3,300 |
Feb 13, 2024 | 7.41 | 7.45 | 7.15 | 7.40 | 7.15 | 1,000 |
Feb 12, 2024 | 7.25 | 7.50 | 6.70 | 6.99 | 6.76 | 14,600 |
Feb 09, 2024 | 6.88 | 7.05 | 6.70 | 6.89 | 6.66 | 3,000 |
Feb 08, 2024 | 7.01 | 7.01 | 6.75 | 6.75 | 6.52 | 3,500 |
Feb 07, 2024 | 7.08 | 7.08 | 6.71 | 6.72 | 6.50 | 4,900 |
Feb 06, 2024 | 7.18 | 7.22 | 7.06 | 7.15 | 6.91 | 1,900 |
Feb 05, 2024 | 6.97 | 7.30 | 6.97 | 7.30 | 7.06 | 1,000 |
Feb 02, 2024 | 6.81 | 7.04 | 6.81 | 7.04 | 6.80 | 800 |
Feb 01, 2024 | 6.95 | 7.07 | 6.71 | 7.07 | 6.83 | 3,700 |
Jan 31, 2024 | 7.12 | 7.23 | 7.12 | 7.23 | 6.99 | 900 |
Jan 30, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.85 | 600 |
Jan 29, 2024 | 7.52 | 7.52 | 7.04 | 7.23 | 6.99 | 3,800 |
Jan 26, 2024 | 6.80 | 6.97 | 6.73 | 6.97 | 6.74 | 5,800 |
Jan 25, 2024 | 6.91 | 6.95 | 6.91 | 6.95 | 6.72 | 800 |
Jan 24, 2024 | 7.08 | 7.10 | 6.86 | 7.00 | 6.77 | 8,400 |
Jan 23, 2024 | 7.06 | 7.25 | 7.06 | 7.15 | 6.91 | 2,200 |
Jan 22, 2024 | 7.12 | 7.25 | 7.03 | 7.03 | 6.80 | 8,300 |
Jan 19, 2024 | 7.00 | 7.45 | 7.00 | 7.12 | 6.88 | 7,300 |
Jan 18, 2024 | 7.07 | 7.39 | 6.90 | 7.35 | 7.10 | 4,300 |
Jan 17, 2024 | 7.00 | 7.49 | 6.99 | 7.42 | 7.17 | 4,300 |
Jan 16, 2024 | 6.79 | 6.99 | 6.65 | 6.96 | 6.73 | 3,700 |
Jan 12, 2024 | 6.80 | 6.80 | 6.79 | 6.79 | 6.56 | 1,500 |
Jan 11, 2024 | 6.75 | 6.84 | 6.50 | 6.84 | 6.61 | 4,500 |
Jan 10, 2024 | 6.92 | 6.92 | 6.55 | 6.65 | 6.43 | 5,900 |
Jan 09, 2024 | 6.72 | 6.72 | 6.55 | 6.70 | 6.48 | 1,600 |
Jan 08, 2024 | 6.76 | 6.92 | 6.46 | 6.61 | 6.39 | 5,700 |
Jan 05, 2024 | 6.56 | 6.90 | 6.26 | 6.77 | 6.54 | 6,900 |
Jan 04, 2024 | 6.61 | 6.69 | 6.55 | 6.68 | 6.46 | 2,200 |
Jan 03, 2024 | 6.55 | 6.59 | 6.55 | 6.55 | 6.33 | 3,600 |
Jan 02, 2024 | 6.63 | 6.73 | 6.56 | 6.70 | 6.48 | 3,700 |
Dec 29, 2023 | 6.55 | 6.65 | 6.55 | 6.65 | 6.43 | 2,400 |
Dec 28, 2023 | 6.54 | 6.75 | 6.50 | 6.68 | 6.46 | 3,800 |
Dec 27, 2023 | 6.76 | 6.76 | 6.53 | 6.71 | 6.49 | 2,100 |
Dec 26, 2023 | 6.72 | 6.72 | 6.51 | 6.51 | 6.29 | 2,400 |
Dec 22, 2023 | 6.93 | 7.03 | 6.76 | 6.76 | 6.53 | 7,100 |
Dec 21, 2023 | 6.70 | 6.70 | 6.59 | 6.60 | 6.38 | 2,000 |
Dec 20, 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.54 | 700 |
Dec 19, 2023 | 6.68 | 6.89 | 6.59 | 6.80 | 6.57 | 10,500 |
Dec 18, 2023 | 6.72 | 6.94 | 6.66 | 6.82 | 6.59 | 3,000 |
Dec 15, 2023 | 6.70 | 6.72 | 6.70 | 6.72 | 6.50 | 1,200 |
Dec 14, 2023 | 6.83 | 7.13 | 6.83 | 6.84 | 6.61 | 2,800 |
Dec 13, 2023 | 6.98 | 7.15 | 6.73 | 6.76 | 6.53 | 3,300 |
Dec 12, 2023 | 7.00 | 7.02 | 6.68 | 7.02 | 6.79 | 1,900 |
Dec 11, 2023 | 7.02 | 7.04 | 6.99 | 6.99 | 6.76 | 1,800 |
Dec 08, 2023 | 6.66 | 7.25 | 6.66 | 6.97 | 6.74 | 2,900 |
Dec 07, 2023 | 6.50 | 6.80 | 6.08 | 6.65 | 6.43 | 3,100 |
Dec 06, 2023 | 6.95 | 6.95 | 6.39 | 6.61 | 6.39 | 6,800 |
Dec 05, 2023 | 6.58 | 6.58 | 6.55 | 6.55 | 6.33 | 1,100 |
Dec 04, 2023 | 6.64 | 7.00 | 6.47 | 6.47 | 6.25 | 13,000 |
Dec 01, 2023 | 6.60 | 6.93 | 6.12 | 6.34 | 6.13 | 4,100 |
Nov 30, 2023 | 6.53 | 6.53 | 6.07 | 6.15 | 5.94 | 4,800 |
Nov 29, 2023 | 6.29 | 6.54 | 6.28 | 6.44 | 6.22 | 2,100 |
Nov 28, 2023 | 6.30 | 6.40 | 6.04 | 6.29 | 6.08 | 7,600 |
Nov 27, 2023 | 6.32 | 6.47 | 6.32 | 6.32 | 6.11 | 4,500 |
Nov 24, 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.12 | 500 |
Nov 22, 2023 | 6.48 | 6.48 | 6.23 | 6.33 | 6.12 | 5,700 |
Nov 21, 2023 | 6.65 | 6.65 | 6.30 | 6.45 | 6.23 | 4,900 |
Nov 20, 2023 | 6.90 | 6.90 | 6.65 | 6.70 | 6.48 | 8,100 |
Nov 17, 2023 | 7.25 | 7.26 | 6.65 | 7.04 | 6.80 | 3,700 |
Nov 16, 2023 | 7.40 | 7.58 | 6.97 | 7.29 | 7.05 | 8,300 |
Nov 16, 2023 | 0.25 Dividend | |||||
Nov 15, 2023 | 8.67 | 8.67 | 7.85 | 8.00 | 7.49 | 12,000 |
Nov 14, 2023 | 8.16 | 8.31 | 7.50 | 7.96 | 7.45 | 13,900 |
Nov 13, 2023 | 7.59 | 8.02 | 7.48 | 8.01 | 7.50 | 5,000 |
Nov 10, 2023 | 8.04 | 8.04 | 7.57 | 7.57 | 7.09 | 3,400 |
Nov 09, 2023 | 7.70 | 8.08 | 7.67 | 7.78 | 7.28 | 9,500 |
Nov 08, 2023 | 6.75 | 7.52 | 6.61 | 7.50 | 7.02 | 5,800 |
Nov 07, 2023 | 6.31 | 6.69 | 6.31 | 6.48 | 6.07 | 4,500 |
Nov 06, 2023 | 6.16 | 6.47 | 5.92 | 6.18 | 5.79 | 8,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |