Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 6.59 | 6.59 | 6.54 | 6.54 | 6.54 | 146,900 |
May 16, 2024 | 6.55 | 6.58 | 6.55 | 6.56 | 6.56 | 134,600 |
May 15, 2024 | 6.53 | 6.58 | 6.50 | 6.58 | 6.58 | 222,400 |
May 14, 2024 | 6.53 | 6.53 | 6.48 | 6.50 | 6.50 | 274,100 |
May 13, 2024 | 6.59 | 6.65 | 6.38 | 6.50 | 6.50 | 356,800 |
May 10, 2024 | 6.59 | 6.60 | 6.56 | 6.57 | 6.57 | 102,700 |
May 10, 2024 | 0.052 Dividend | |||||
May 09, 2024 | 6.66 | 6.66 | 6.62 | 6.64 | 6.59 | 122,800 |
May 08, 2024 | 6.65 | 6.66 | 6.62 | 6.63 | 6.58 | 141,600 |
May 07, 2024 | 6.67 | 6.68 | 6.62 | 6.62 | 6.57 | 149,900 |
May 06, 2024 | 6.59 | 6.65 | 6.59 | 6.65 | 6.60 | 153,300 |
May 03, 2024 | 6.54 | 6.60 | 6.54 | 6.60 | 6.55 | 108,000 |
May 02, 2024 | 6.50 | 6.54 | 6.50 | 6.53 | 6.48 | 176,700 |
May 01, 2024 | 6.46 | 6.51 | 6.44 | 6.51 | 6.46 | 238,900 |
Apr 30, 2024 | 6.44 | 6.46 | 6.43 | 6.45 | 6.40 | 129,300 |
Apr 29, 2024 | 6.44 | 6.48 | 6.44 | 6.48 | 6.43 | 95,500 |
Apr 26, 2024 | 6.38 | 6.44 | 6.38 | 6.44 | 6.39 | 80,300 |
Apr 25, 2024 | 6.40 | 6.41 | 6.36 | 6.39 | 6.34 | 135,300 |
Apr 24, 2024 | 6.47 | 6.47 | 6.41 | 6.45 | 6.40 | 148,300 |
Apr 23, 2024 | 6.45 | 6.47 | 6.41 | 6.47 | 6.42 | 100,600 |
Apr 22, 2024 | 6.39 | 6.45 | 6.37 | 6.41 | 6.36 | 167,300 |
Apr 19, 2024 | 6.35 | 6.36 | 6.31 | 6.32 | 6.27 | 108,900 |
Apr 18, 2024 | 6.33 | 6.34 | 6.31 | 6.34 | 6.29 | 95,500 |
Apr 17, 2024 | 6.32 | 6.34 | 6.30 | 6.33 | 6.28 | 121,600 |
Apr 16, 2024 | 6.32 | 6.33 | 6.29 | 6.32 | 6.27 | 220,900 |
Apr 15, 2024 | 6.40 | 6.40 | 6.29 | 6.32 | 6.27 | 204,000 |
Apr 12, 2024 | 6.47 | 6.47 | 6.37 | 6.38 | 6.33 | 196,800 |
Apr 11, 2024 | 6.50 | 6.50 | 6.44 | 6.46 | 6.41 | 271,300 |
Apr 11, 2024 | 0.052 Dividend | |||||
Apr 10, 2024 | 6.54 | 6.54 | 6.49 | 6.51 | 6.41 | 376,900 |
Apr 09, 2024 | 6.57 | 6.59 | 6.54 | 6.55 | 6.45 | 122,800 |
Apr 08, 2024 | 6.54 | 6.59 | 6.54 | 6.57 | 6.47 | 193,700 |
Apr 05, 2024 | 6.57 | 6.57 | 6.53 | 6.54 | 6.44 | 271,400 |
Apr 04, 2024 | 6.59 | 6.59 | 6.52 | 6.55 | 6.45 | 176,900 |
Apr 03, 2024 | 6.55 | 6.57 | 6.54 | 6.55 | 6.45 | 367,800 |
Apr 02, 2024 | 6.61 | 6.61 | 6.57 | 6.57 | 6.47 | 168,100 |
Apr 01, 2024 | 6.66 | 6.66 | 6.59 | 6.62 | 6.52 | 266,000 |
Mar 28, 2024 | 6.67 | 6.69 | 6.61 | 6.64 | 6.54 | 339,900 |
Mar 27, 2024 | 6.66 | 6.69 | 6.64 | 6.68 | 6.57 | 148,200 |
Mar 26, 2024 | 6.66 | 6.66 | 6.62 | 6.64 | 6.54 | 77,800 |
Mar 25, 2024 | 6.67 | 6.67 | 6.62 | 6.63 | 6.53 | 124,500 |
Mar 22, 2024 | 6.66 | 6.69 | 6.63 | 6.66 | 6.56 | 78,200 |
Mar 21, 2024 | 6.63 | 6.70 | 6.63 | 6.64 | 6.54 | 171,600 |
Mar 20, 2024 | 6.61 | 6.64 | 6.60 | 6.64 | 6.54 | 129,700 |
Mar 19, 2024 | 6.59 | 6.64 | 6.59 | 6.63 | 6.53 | 94,500 |
Mar 18, 2024 | 6.61 | 6.62 | 6.59 | 6.60 | 6.50 | 57,100 |
Mar 15, 2024 | 6.62 | 6.62 | 6.58 | 6.59 | 6.49 | 72,200 |
Mar 14, 2024 | 6.65 | 6.65 | 6.59 | 6.61 | 6.51 | 109,000 |
Mar 13, 2024 | 6.62 | 6.65 | 6.60 | 6.63 | 6.53 | 179,600 |
Mar 12, 2024 | 6.59 | 6.62 | 6.54 | 6.60 | 6.50 | 185,900 |
Mar 11, 2024 | 6.56 | 6.59 | 6.56 | 6.58 | 6.48 | 155,300 |
Mar 11, 2024 | 0.052 Dividend | |||||
Mar 08, 2024 | 6.64 | 6.66 | 6.61 | 6.63 | 6.47 | 1,218,500 |
Mar 07, 2024 | 6.65 | 6.65 | 6.62 | 6.62 | 6.46 | 163,700 |
Mar 06, 2024 | 6.66 | 6.66 | 6.62 | 6.62 | 6.46 | 175,600 |
Mar 05, 2024 | 6.63 | 6.66 | 6.61 | 6.63 | 6.47 | 216,400 |
Mar 04, 2024 | 6.65 | 6.68 | 6.63 | 6.63 | 6.47 | 198,000 |
Mar 01, 2024 | 6.69 | 6.69 | 6.65 | 6.67 | 6.51 | 149,900 |
Feb 29, 2024 | 6.67 | 6.69 | 6.64 | 6.67 | 6.51 | 107,400 |
Feb 28, 2024 | 6.63 | 6.65 | 6.60 | 6.65 | 6.49 | 127,000 |
Feb 27, 2024 | 6.63 | 6.63 | 6.59 | 6.60 | 6.45 | 143,100 |
Feb 26, 2024 | 6.63 | 6.64 | 6.59 | 6.59 | 6.44 | 169,100 |
Feb 23, 2024 | 6.65 | 6.66 | 6.59 | 6.63 | 6.47 | 174,600 |
Feb 22, 2024 | 6.66 | 6.66 | 6.63 | 6.64 | 6.48 | 119,200 |
Feb 21, 2024 | 6.62 | 6.67 | 6.61 | 6.64 | 6.48 | 146,300 |
Feb 20, 2024 | 6.60 | 6.64 | 6.60 | 6.61 | 6.45 | 113,800 |
Feb 16, 2024 | 6.65 | 6.70 | 6.57 | 6.62 | 6.46 | 123,200 |
Feb 15, 2024 | 6.69 | 6.70 | 6.63 | 6.66 | 6.50 | 226,100 |
Feb 14, 2024 | 6.69 | 6.71 | 6.65 | 6.67 | 6.51 | 192,800 |
Feb 13, 2024 | 6.68 | 6.69 | 6.63 | 6.64 | 6.48 | 123,000 |
Feb 12, 2024 | 6.72 | 6.75 | 6.68 | 6.72 | 6.56 | 136,000 |
Feb 12, 2024 | 0.052 Dividend | |||||
Feb 09, 2024 | 6.79 | 6.81 | 6.75 | 6.76 | 6.55 | 162,300 |
Feb 08, 2024 | 6.75 | 6.76 | 6.74 | 6.75 | 6.54 | 165,800 |
Feb 07, 2024 | 6.72 | 6.75 | 6.71 | 6.73 | 6.52 | 171,800 |
Feb 06, 2024 | 6.66 | 6.72 | 6.65 | 6.72 | 6.51 | 130,100 |
Feb 05, 2024 | 6.67 | 6.68 | 6.62 | 6.65 | 6.44 | 161,800 |
Feb 02, 2024 | 6.73 | 6.73 | 6.67 | 6.68 | 6.47 | 222,600 |
Feb 01, 2024 | 6.72 | 6.75 | 6.70 | 6.75 | 6.54 | 295,600 |
Jan 31, 2024 | 6.70 | 6.74 | 6.66 | 6.68 | 6.47 | 341,900 |
Jan 30, 2024 | 6.66 | 6.72 | 6.64 | 6.70 | 6.49 | 225,300 |
Jan 29, 2024 | 6.65 | 6.67 | 6.64 | 6.66 | 6.45 | 123,800 |
Jan 26, 2024 | 6.63 | 6.66 | 6.63 | 6.65 | 6.44 | 156,700 |
Jan 25, 2024 | 6.65 | 6.66 | 6.64 | 6.64 | 6.43 | 113,800 |
Jan 24, 2024 | 6.59 | 6.62 | 6.59 | 6.62 | 6.41 | 130,600 |
Jan 23, 2024 | 6.52 | 6.60 | 6.52 | 6.57 | 6.37 | 174,200 |
Jan 22, 2024 | 6.54 | 6.58 | 6.52 | 6.58 | 6.38 | 115,500 |
Jan 19, 2024 | 6.57 | 6.57 | 6.48 | 6.51 | 6.31 | 142,400 |
Jan 18, 2024 | 6.55 | 6.56 | 6.52 | 6.54 | 6.34 | 175,300 |
Jan 17, 2024 | 6.56 | 6.58 | 6.53 | 6.54 | 6.34 | 159,700 |
Jan 16, 2024 | 6.60 | 6.63 | 6.56 | 6.58 | 6.38 | 121,700 |
Jan 12, 2024 | 6.60 | 6.64 | 6.58 | 6.61 | 6.41 | 84,400 |
Jan 12, 2024 | 0.052 Dividend | |||||
Jan 11, 2024 | 6.64 | 6.67 | 6.64 | 6.67 | 6.41 | 155,400 |
Jan 10, 2024 | 6.65 | 6.67 | 6.63 | 6.65 | 6.39 | 216,300 |
Jan 09, 2024 | 6.64 | 6.64 | 6.55 | 6.63 | 6.37 | 326,600 |
Jan 08, 2024 | 6.60 | 6.64 | 6.60 | 6.64 | 6.38 | 116,600 |
Jan 05, 2024 | 6.60 | 6.61 | 6.59 | 6.60 | 6.35 | 134,600 |
Jan 04, 2024 | 6.60 | 6.60 | 6.57 | 6.60 | 6.35 | 129,200 |
Jan 03, 2024 | 6.57 | 6.60 | 6.53 | 6.59 | 6.34 | 153,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |