Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 13, 2024 | 6.24 | 6.27 | 6.18 | 6.22 | 6.22 | 28,526 |
Jun 12, 2024 | 6.25 | 6.29 | 6.19 | 6.24 | 6.24 | 80,213 |
Jun 11, 2024 | 6.21 | 6.28 | 6.20 | 6.25 | 6.25 | 60,196 |
Jun 10, 2024 | 6.24 | 6.28 | 6.16 | 6.21 | 6.21 | 113,429 |
Jun 09, 2024 | 6.22 | 6.25 | 6.21 | 6.24 | 6.24 | 41,582 |
Jun 06, 2024 | 6.25 | 6.25 | 6.19 | 6.22 | 6.22 | 22,283 |
Jun 05, 2024 | 6.28 | 6.28 | 6.10 | 6.22 | 6.22 | 81,845 |
Jun 04, 2024 | 6.32 | 6.32 | 6.25 | 6.28 | 6.28 | 229,241 |
Jun 03, 2024 | 6.33 | 6.40 | 6.25 | 6.33 | 6.33 | 307,024 |
Jun 02, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
May 30, 2024 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 20,347 |
May 29, 2024 | 6.47 | 6.54 | 6.45 | 6.47 | 6.47 | 30,299 |
May 28, 2024 | 6.57 | 6.59 | 6.48 | 6.48 | 6.48 | 164,229 |
May 27, 2024 | 6.60 | 6.60 | 6.53 | 6.55 | 6.55 | 14,378 |
May 26, 2024 | 6.60 | 6.63 | 6.51 | 6.55 | 6.55 | 56,517 |
May 23, 2024 | 6.57 | 6.60 | 6.54 | 6.60 | 6.60 | 56,090 |
May 22, 2024 | 6.52 | 6.63 | 6.52 | 6.60 | 6.60 | 28,067 |
May 21, 2024 | 6.60 | 6.60 | 6.53 | 6.56 | 6.56 | 26,132 |
May 20, 2024 | 6.65 | 6.65 | 6.50 | 6.60 | 6.60 | 51,074 |
May 19, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
May 16, 2024 | 6.60 | 6.66 | 6.59 | 6.64 | 6.64 | 17,800 |
May 15, 2024 | 6.52 | 6.61 | 6.52 | 6.56 | 6.56 | 62,577 |
May 14, 2024 | 6.59 | 6.64 | 6.49 | 6.49 | 6.49 | 54,047 |
May 13, 2024 | 6.58 | 6.65 | 6.57 | 6.59 | 6.59 | 6,606 |
May 12, 2024 | 6.66 | 6.69 | 6.52 | 6.59 | 6.59 | 53,390 |
May 09, 2024 | 6.73 | 6.73 | 6.60 | 6.64 | 6.64 | 84,367 |
May 08, 2024 | 6.70 | 6.74 | 6.68 | 6.73 | 6.73 | 41,234 |
May 07, 2024 | 6.85 | 6.85 | 6.67 | 6.70 | 6.70 | 49,376 |
May 06, 2024 | 6.86 | 6.86 | 6.75 | 6.76 | 6.76 | 33,608 |
May 05, 2024 | 6.91 | 6.91 | 6.82 | 6.84 | 6.84 | 59,204 |
May 02, 2024 | 6.84 | 6.98 | 6.80 | 6.91 | 6.91 | 133,372 |
May 01, 2024 | 6.75 | 6.82 | 6.71 | 6.76 | 6.76 | 40,900 |
Apr 30, 2024 | 6.70 | 6.76 | 6.67 | 6.75 | 6.75 | 85,393 |
Apr 29, 2024 | 6.63 | 6.70 | 6.60 | 6.67 | 6.67 | 34,190 |
Apr 28, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
Apr 25, 2024 | 6.69 | 6.72 | 6.58 | 6.67 | 6.67 | 35,288 |
Apr 24, 2024 | 6.75 | 6.79 | 6.50 | 6.67 | 6.67 | 342,052 |
Apr 23, 2024 | 6.81 | 6.90 | 6.72 | 6.80 | 6.80 | 111,082 |
Apr 22, 2024 | 6.73 | 6.91 | 6.72 | 6.77 | 6.77 | 188,918 |
Apr 21, 2024 | 6.77 | 6.78 | 6.73 | 6.73 | 6.73 | 20,620 |
Apr 18, 2024 | 6.71 | 6.75 | 6.71 | 6.75 | 6.75 | 76,677 |
Apr 17, 2024 | 6.74 | 6.77 | 6.71 | 6.72 | 6.72 | 60,517 |
Apr 16, 2024 | 6.77 | 6.80 | 6.73 | 6.77 | 6.77 | 59,221 |
Apr 15, 2024 | 6.76 | 6.89 | 6.75 | 6.80 | 6.80 | 136,111 |
Apr 14, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 6.80 | 6.84 | 6.78 | 6.80 | 6.80 | 31,446 |
Apr 03, 2024 | 6.75 | 6.82 | 6.73 | 6.80 | 6.80 | 70,281 |
Apr 02, 2024 | 6.80 | 6.80 | 6.65 | 6.74 | 6.74 | 168,043 |
Apr 01, 2024 | 6.78 | 7.00 | 6.73 | 6.88 | 6.88 | 265,184 |
Mar 31, 2024 | 6.75 | 6.84 | 6.70 | 6.76 | 6.76 | 48,101 |
Mar 28, 2024 | 6.95 | 7.00 | 6.70 | 6.75 | 6.75 | 197,799 |
Mar 27, 2024 | 6.93 | 7.14 | 6.85 | 6.95 | 6.95 | 130,227 |
Mar 26, 2024 | 7.00 | 7.03 | 6.85 | 6.88 | 6.88 | 136,223 |
Mar 25, 2024 | 7.02 | 7.10 | 6.82 | 7.10 | 7.10 | 109,416 |
Mar 24, 2024 | 7.00 | 7.05 | 6.92 | 7.01 | 7.01 | 134,973 |
Mar 21, 2024 | 7.15 | 7.15 | 6.97 | 7.00 | 7.00 | 100,879 |
Mar 20, 2024 | 7.09 | 7.24 | 7.01 | 7.08 | 7.08 | 161,311 |
Mar 19, 2024 | 7.12 | 7.30 | 6.95 | 7.24 | 7.24 | 590,896 |
Mar 18, 2024 | 6.82 | 7.15 | 6.79 | 7.09 | 7.09 | 542,350 |
Mar 17, 2024 | 6.83 | 6.84 | 6.72 | 6.80 | 6.80 | 134,468 |
Mar 14, 2024 | 6.87 | 6.87 | 6.77 | 6.80 | 6.80 | 78,466 |
Mar 13, 2024 | 6.79 | 6.98 | 6.77 | 6.87 | 6.87 | 135,977 |
Mar 12, 2024 | 6.95 | 6.96 | 6.77 | 6.80 | 6.80 | 382,624 |
Mar 11, 2024 | 6.90 | 7.00 | 6.86 | 6.94 | 6.94 | 131,008 |
Mar 10, 2024 | 6.80 | 6.95 | 6.77 | 6.86 | 6.86 | 102,015 |
Mar 07, 2024 | 6.83 | 6.85 | 6.69 | 6.78 | 6.78 | 43,228 |
Mar 06, 2024 | 6.70 | 6.86 | 6.65 | 6.83 | 6.83 | 356,668 |
Mar 05, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Mar 04, 2024 | 6.79 | 6.79 | 6.63 | 6.75 | 6.75 | 68,506 |
Mar 03, 2024 | 6.87 | 6.89 | 6.75 | 6.79 | 6.79 | 88,109 |
Mar 03, 2024 | 0.13 Dividend | |||||
Feb 29, 2024 | 6.88 | 6.88 | 6.80 | 6.87 | 6.74 | 75,840 |
Feb 28, 2024 | 6.80 | 6.81 | 6.76 | 6.80 | 6.67 | 65,625 |
Feb 27, 2024 | 6.85 | 6.89 | 6.79 | 6.80 | 6.67 | 52,220 |
Feb 26, 2024 | 6.90 | 6.91 | 6.82 | 6.88 | 6.75 | 40,944 |
Feb 25, 2024 | 6.91 | 6.91 | 6.84 | 6.90 | 6.77 | 142,007 |
Feb 21, 2024 | 6.69 | 7.00 | 6.69 | 6.81 | 6.68 | 385,129 |
Feb 20, 2024 | 6.54 | 6.65 | 6.54 | 6.65 | 6.52 | 125,272 |
Feb 19, 2024 | 6.59 | 6.61 | 6.51 | 6.60 | 6.48 | 73,791 |
Feb 18, 2024 | 6.57 | 6.60 | 6.57 | 6.59 | 6.47 | 99,061 |
Feb 15, 2024 | 6.57 | 6.58 | 6.52 | 6.57 | 6.45 | 47,212 |
Feb 14, 2024 | 6.53 | 6.58 | 6.49 | 6.58 | 6.46 | 73,829 |
Feb 13, 2024 | 6.54 | 6.63 | 6.49 | 6.54 | 6.42 | 101,248 |
Feb 12, 2024 | 6.51 | 6.64 | 6.49 | 6.63 | 6.50 | 120,878 |
Feb 11, 2024 | 6.51 | 6.55 | 6.48 | 6.49 | 6.37 | 76,770 |
Feb 08, 2024 | 6.58 | 6.58 | 6.49 | 6.53 | 6.41 | 68,854 |
Feb 07, 2024 | 6.58 | 6.58 | 6.49 | 6.53 | 6.41 | 68,854 |
Feb 06, 2024 | 6.53 | 6.59 | 6.53 | 6.57 | 6.45 | 60,848 |
Feb 05, 2024 | 6.50 | 6.52 | 6.47 | 6.50 | 6.38 | 52,394 |
Feb 04, 2024 | 6.53 | 6.53 | 6.43 | 6.50 | 6.38 | 37,768 |
Feb 01, 2024 | 6.53 | 6.57 | 6.45 | 6.47 | 6.35 | 100,206 |
Jan 31, 2024 | 6.56 | 6.62 | 6.50 | 6.55 | 6.43 | 303,236 |
Jan 30, 2024 | 6.70 | 6.70 | 6.50 | 6.56 | 6.44 | 241,234 |
Jan 29, 2024 | 6.59 | 6.80 | 6.59 | 6.69 | 6.56 | 682,584 |
Jan 28, 2024 | 6.46 | 6.69 | 6.45 | 6.59 | 6.47 | 598,586 |
Jan 25, 2024 | 6.42 | 6.52 | 6.42 | 6.46 | 6.34 | 95,416 |
Jan 24, 2024 | 6.44 | 6.44 | 6.40 | 6.42 | 6.30 | 46,768 |
Jan 23, 2024 | 6.40 | 6.43 | 6.37 | 6.40 | 6.28 | 29,332 |
Jan 22, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.27 | - |
Jan 21, 2024 | 6.44 | 6.45 | 6.39 | 6.39 | 6.27 | 67,352 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |