Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 5.8500 | 5.8900 | 5.8300 | 5.8800 | 5.8800 | 11,471 |
Apr 30, 2024 | 5.8600 | 5.8820 | 5.7400 | 5.8700 | 5.8700 | 2,867 |
Apr 29, 2024 | 5.9295 | 5.9500 | 5.8300 | 5.8800 | 5.8800 | 1,873 |
Apr 26, 2024 | 5.9000 | 5.9000 | 5.7988 | 5.7988 | 5.7988 | 10,500 |
Apr 25, 2024 | 5.7000 | 5.7300 | 5.6200 | 5.6500 | 5.6500 | 699 |
Apr 24, 2024 | 5.7800 | 5.8400 | 5.7500 | 5.7500 | 5.7500 | 2,522 |
Apr 23, 2024 | 5.8000 | 5.8100 | 5.7050 | 5.7500 | 5.7500 | 29,076 |
Apr 22, 2024 | 5.6880 | 5.7300 | 5.6500 | 5.7200 | 5.7200 | 7,245 |
Apr 19, 2024 | 5.6500 | 5.6600 | 5.6050 | 5.6050 | 5.6050 | 20,385 |
Apr 18, 2024 | 5.5900 | 5.7200 | 5.5900 | 5.6800 | 5.6800 | 4,055 |
Apr 17, 2024 | 5.5800 | 5.6200 | 5.4800 | 5.5550 | 5.5550 | 51,478 |
Apr 16, 2024 | 5.4400 | 5.6000 | 5.4100 | 5.6000 | 5.6000 | 6,191 |
Apr 15, 2024 | 5.3500 | 5.5150 | 5.3500 | 5.4600 | 5.4600 | 4,274 |
Apr 12, 2024 | 5.4900 | 5.5312 | 5.3700 | 5.3800 | 5.3800 | 22,196 |
Apr 11, 2024 | 5.7600 | 5.7600 | 5.4900 | 5.5200 | 5.5200 | 15,150 |
Apr 11, 2024 | 0.52 Dividend | |||||
Apr 10, 2024 | 6.1800 | 6.2100 | 6.0011 | 6.1250 | 5.6050 | 20,062 |
Apr 09, 2024 | 6.1000 | 6.1900 | 6.0900 | 6.1120 | 5.5931 | 18,764 |
Apr 08, 2024 | 6.0280 | 6.0700 | 5.9500 | 6.0100 | 5.4998 | 15,076 |
Apr 05, 2024 | 5.8620 | 6.0100 | 5.8400 | 6.0100 | 5.4998 | 24,456 |
Apr 04, 2024 | 6.2412 | 6.2500 | 6.0600 | 6.0600 | 5.5455 | 4,093 |
Apr 03, 2024 | 6.2880 | 6.3000 | 6.1688 | 6.1920 | 5.6663 | 2,779 |
Apr 02, 2024 | 6.4876 | 6.4950 | 6.3288 | 6.3288 | 5.7915 | 5,112 |
Mar 28, 2024 | 6.3280 | 6.4288 | 6.1888 | 6.2388 | 5.7091 | 4,176 |
Mar 27, 2024 | 5.9200 | 6.2500 | 5.9200 | 6.2500 | 5.7194 | 17,914 |
Mar 26, 2024 | 5.9200 | 6.1900 | 5.9100 | 6.1850 | 5.6599 | 36,245 |
Mar 25, 2024 | 5.7500 | 5.8850 | 5.7000 | 5.8850 | 5.3854 | 3,451 |
Mar 22, 2024 | 5.8000 | 5.8012 | 5.7200 | 5.7200 | 5.2344 | 7,558 |
Mar 21, 2024 | 5.9716 | 6.0200 | 5.8400 | 5.8900 | 5.3900 | 5,450 |
Mar 20, 2024 | 6.0000 | 6.0000 | 5.8388 | 6.0000 | 5.4906 | 5,477 |
Mar 19, 2024 | 5.6520 | 6.0012 | 5.6000 | 5.9600 | 5.4540 | 8,762 |
Mar 18, 2024 | 5.8300 | 5.9500 | 5.6900 | 5.8000 | 5.3076 | 85,342 |
Mar 15, 2024 | 6.0620 | 6.1500 | 5.9400 | 5.9900 | 5.4815 | 15,977 |
Mar 14, 2024 | 7.8200 | 7.8200 | 5.6050 | 5.8850 | 5.3854 | 138,387 |
Mar 13, 2024 | 7.3900 | 7.7312 | 7.3900 | 7.6612 | 7.0108 | 5,920 |
Mar 12, 2024 | 7.2300 | 7.5700 | 7.2200 | 7.4220 | 6.7919 | 7,840 |
Mar 11, 2024 | 7.0400 | 7.1400 | 6.9300 | 7.0300 | 6.4332 | 6,473 |
Mar 08, 2024 | 6.9020 | 6.9500 | 6.8300 | 6.8400 | 6.2593 | 2,176 |
Mar 07, 2024 | 6.7700 | 6.8600 | 6.7100 | 6.8200 | 6.2410 | 1,579 |
Mar 06, 2024 | 6.7500 | 6.9150 | 6.7500 | 6.8700 | 6.2868 | 11,790 |
Mar 05, 2024 | 6.5100 | 6.8112 | 6.5100 | 6.7350 | 6.1632 | 1,855 |
Mar 04, 2024 | 6.8600 | 6.8600 | 6.5988 | 6.6350 | 6.0717 | 979 |
Mar 01, 2024 | 6.6900 | 6.8700 | 6.6400 | 6.8400 | 6.2593 | 2,562 |
Feb 29, 2024 | 6.7700 | 6.8200 | 6.6800 | 6.7000 | 6.1312 | 1,819 |
Feb 28, 2024 | 6.7361 | 6.7588 | 6.6600 | 6.7100 | 6.1403 | 2,907 |
Feb 27, 2024 | 6.8000 | 6.9000 | 6.7400 | 6.8900 | 6.3051 | 8,501 |
Feb 26, 2024 | 6.6800 | 6.8500 | 6.6400 | 6.7600 | 6.1861 | 1,434 |
Feb 23, 2024 | 6.6199 | 6.6909 | 6.5912 | 6.6550 | 6.0900 | 1,939 |
Feb 22, 2024 | 6.4400 | 6.5088 | 6.3900 | 6.5088 | 5.9562 | 8,932 |
Feb 21, 2024 | 6.4000 | 6.5100 | 6.3200 | 6.4500 | 5.9024 | 2,364 |
Feb 20, 2024 | 6.2500 | 6.3500 | 6.1612 | 6.3500 | 5.8109 | 950 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 6.2600 | 6.3300 | 6.2200 | 6.3000 | 5.7651 | 2,287 |
Feb 15, 2024 | 6.0600 | 6.3400 | 6.0600 | 6.2200 | 5.6919 | 2,365 |
Feb 14, 2024 | 6.1609 | 6.1800 | 6.0600 | 6.0700 | 5.5547 | 2,362 |
Feb 13, 2024 | 6.2200 | 6.3100 | 6.0800 | 6.0800 | 5.5638 | 1,327 |
Feb 12, 2024 | 6.1900 | 6.3400 | 6.1900 | 6.3200 | 5.7834 | 4,138 |
Feb 09, 2024 | 6.1600 | 6.1900 | 6.0600 | 6.1100 | 5.5913 | 729 |
Feb 08, 2024 | 6.1100 | 6.1700 | 5.9700 | 6.0600 | 5.5455 | 4,212 |
Feb 07, 2024 | 6.1000 | 6.2600 | 6.0980 | 6.2100 | 5.6828 | 3,450 |
Feb 06, 2024 | 6.0400 | 6.2300 | 6.0200 | 6.2300 | 5.7011 | 4,305 |
Feb 05, 2024 | 5.7950 | 5.8550 | 5.7400 | 5.8488 | 5.3522 | 5,227 |
Feb 02, 2024 | 5.8400 | 5.8600 | 5.7500 | 5.7700 | 5.2801 | 2,584 |
Feb 01, 2024 | 5.9100 | 5.9700 | 5.8800 | 5.8920 | 5.3918 | 1,431 |
Jan 31, 2024 | 5.8000 | 6.0008 | 5.8000 | 5.9700 | 5.4632 | 6,298 |
Jan 30, 2024 | 5.8780 | 5.9100 | 5.8200 | 5.8500 | 5.3533 | 3,227 |
Jan 29, 2024 | 6.0600 | 6.0600 | 5.9200 | 5.9300 | 5.4266 | 2,741 |
Jan 26, 2024 | 5.9200 | 6.0700 | 5.9100 | 6.0400 | 5.5272 | 2,912 |
Jan 25, 2024 | 6.0500 | 6.0900 | 5.8987 | 5.9400 | 5.4357 | 6,436 |
Jan 24, 2024 | 6.1500 | 6.1600 | 5.9800 | 6.0200 | 5.5089 | 4,948 |
Jan 23, 2024 | 6.0700 | 6.1500 | 5.9950 | 6.0800 | 5.5638 | 12,218 |
Jan 22, 2024 | 5.8220 | 6.0100 | 5.8220 | 5.9900 | 5.4815 | 11,396 |
Jan 19, 2024 | 6.0100 | 6.1600 | 6.0100 | 6.1150 | 5.5958 | 6,879 |
Jan 18, 2024 | 6.3020 | 6.3400 | 6.0800 | 6.1000 | 5.5821 | 11,339 |
Jan 17, 2024 | 6.3180 | 6.4184 | 6.2700 | 6.3712 | 5.8303 | 14,122 |
Jan 16, 2024 | 6.4200 | 6.6300 | 6.4200 | 6.5700 | 6.0122 | 1,418 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 6.5800 | 6.6000 | 6.4600 | 6.4900 | 5.9390 | 356 |
Jan 11, 2024 | 6.6500 | 6.6688 | 6.5300 | 6.6500 | 6.0854 | 1,349 |
Jan 10, 2024 | 6.7000 | 6.7000 | 6.4800 | 6.4800 | 5.9299 | 1,658 |
Jan 09, 2024 | 6.6320 | 6.7250 | 6.5780 | 6.7187 | 6.1483 | 4,325 |
Jan 08, 2024 | 6.5700 | 6.6588 | 6.5410 | 6.6588 | 6.0935 | 1,298 |
Jan 05, 2024 | 6.5920 | 6.6588 | 6.5720 | 6.5850 | 6.0259 | 14,559 |
Jan 04, 2024 | 6.6700 | 6.7000 | 6.6700 | 6.6850 | 6.1175 | 11,851 |
Jan 03, 2024 | 6.7300 | 6.8700 | 6.6900 | 6.7600 | 6.1861 | 1,473 |
Jan 02, 2024 | 6.8500 | 6.9100 | 6.7200 | 6.7388 | 6.1667 | 3,667 |
Dec 29, 2023 | 6.8200 | 7.0400 | 6.8200 | 7.0000 | 6.4057 | 15,722 |
Dec 28, 2023 | 6.8000 | 6.9700 | 6.7800 | 6.8600 | 6.2776 | 11,706 |
Dec 27, 2023 | 6.7950 | 6.8089 | 6.7312 | 6.7380 | 6.1660 | 1,930 |
Dec 22, 2023 | 6.7550 | 6.9200 | 6.6500 | 6.8800 | 6.2959 | 7,760 |
Dec 21, 2023 | 7.0300 | 7.0600 | 7.0000 | 7.0600 | 6.4606 | 5,811 |
Dec 20, 2023 | 7.0300 | 7.0900 | 6.9700 | 7.0100 | 6.4149 | 4,989 |
Dec 19, 2023 | 7.0000 | 7.1800 | 7.0000 | 7.1400 | 6.5338 | 6,504 |
Dec 18, 2023 | 6.9920 | 7.1300 | 6.9600 | 7.0400 | 6.4423 | 26,675 |
Dec 15, 2023 | 6.9600 | 7.2800 | 6.9500 | 7.1600 | 6.5521 | 8,243 |
Dec 14, 2023 | 6.9100 | 7.0400 | 6.9100 | 6.9300 | 6.3417 | 22,825 |
Dec 13, 2023 | 6.9088 | 6.9500 | 6.8400 | 6.8500 | 6.2684 | 2,235 |
Dec 12, 2023 | 6.9800 | 7.3000 | 6.9500 | 7.0100 | 6.4149 | 7,240 |
Dec 11, 2023 | 7.0650 | 7.1600 | 6.9212 | 6.9300 | 6.3417 | 89,350 |
Dec 08, 2023 | 7.2450 | 7.6800 | 6.9000 | 7.2312 | 6.6173 | 122,510 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |