Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 6.20 | 6.22 | 6.20 | 6.21 | 6.21 | 7,154 |
Jun 30, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
Jun 27, 2024 | 6.18 | 6.21 | 6.18 | 6.19 | 6.19 | 38,243 |
Jun 26, 2024 | 6.20 | 6.21 | 6.18 | 6.18 | 6.18 | 34,058 |
Jun 25, 2024 | 6.16 | 6.23 | 6.16 | 6.21 | 6.21 | 37,095 |
Jun 24, 2024 | 6.19 | 6.22 | 6.18 | 6.18 | 6.18 | 25,940 |
Jun 23, 2024 | 6.22 | 6.22 | 6.18 | 6.18 | 6.18 | 76,835 |
Jun 13, 2024 | 6.24 | 6.26 | 6.21 | 6.22 | 6.22 | 53,645 |
Jun 12, 2024 | 6.25 | 6.26 | 6.20 | 6.24 | 6.24 | 53,310 |
Jun 11, 2024 | 6.24 | 6.26 | 6.21 | 6.26 | 6.26 | 863,881 |
Jun 10, 2024 | 6.15 | 6.26 | 6.15 | 6.24 | 6.24 | 160,980 |
Jun 09, 2024 | 6.12 | 6.19 | 6.11 | 6.17 | 6.17 | 66,523 |
Jun 06, 2024 | 6.10 | 6.16 | 6.09 | 6.12 | 6.12 | 104,689 |
Jun 05, 2024 | 6.13 | 6.14 | 6.07 | 6.10 | 6.10 | 169,359 |
Jun 04, 2024 | 6.12 | 6.14 | 6.08 | 6.13 | 6.13 | 186,865 |
Jun 03, 2024 | 6.12 | 6.25 | 6.08 | 6.12 | 6.12 | 601,030 |
Jun 02, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
May 30, 2024 | 6.16 | 6.19 | 6.15 | 6.19 | 6.19 | 95,409 |
May 29, 2024 | 6.15 | 6.20 | 6.14 | 6.18 | 6.18 | 256,477 |
May 28, 2024 | 6.16 | 6.17 | 6.14 | 6.15 | 6.15 | 88,232 |
May 27, 2024 | 6.16 | 6.18 | 6.15 | 6.16 | 6.16 | 44,039 |
May 26, 2024 | 6.18 | 6.18 | 6.14 | 6.16 | 6.16 | 83,118 |
May 23, 2024 | 6.18 | 6.20 | 6.16 | 6.17 | 6.17 | 41,458 |
May 22, 2024 | 6.16 | 6.21 | 6.16 | 6.18 | 6.18 | 17,392 |
May 21, 2024 | 6.17 | 6.20 | 6.15 | 6.18 | 6.18 | 51,744 |
May 20, 2024 | 6.17 | 6.21 | 6.15 | 6.17 | 6.17 | 50,738 |
May 19, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
May 16, 2024 | 6.26 | 6.27 | 6.20 | 6.21 | 6.21 | 151,617 |
May 16, 2024 | 0.105 Dividend | |||||
May 15, 2024 | 6.30 | 6.37 | 6.28 | 6.35 | 6.24 | 115,277 |
May 14, 2024 | 6.28 | 6.32 | 6.28 | 6.30 | 6.20 | 105,889 |
May 13, 2024 | 6.26 | 6.32 | 6.26 | 6.30 | 6.20 | 104,650 |
May 12, 2024 | 6.26 | 6.29 | 6.25 | 6.28 | 6.18 | 631,606 |
May 09, 2024 | 6.29 | 6.30 | 6.27 | 6.27 | 6.17 | 126,103 |
May 08, 2024 | 6.26 | 6.30 | 6.26 | 6.28 | 6.18 | 46,139 |
May 07, 2024 | 6.30 | 6.30 | 6.23 | 6.26 | 6.16 | 194,726 |
May 06, 2024 | 6.32 | 6.33 | 6.29 | 6.30 | 6.20 | 101,496 |
May 05, 2024 | 6.37 | 6.37 | 6.31 | 6.31 | 6.21 | 49,222 |
May 02, 2024 | 6.29 | 6.35 | 6.29 | 6.31 | 6.21 | 91,086 |
May 01, 2024 | 6.34 | 6.35 | 6.28 | 6.28 | 6.18 | 105,590 |
Apr 30, 2024 | 6.38 | 6.38 | 6.26 | 6.32 | 6.22 | 157,172 |
Apr 29, 2024 | 6.27 | 6.27 | 6.23 | 6.26 | 6.16 | 186,066 |
Apr 28, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.20 | - |
Apr 25, 2024 | 6.39 | 6.39 | 6.21 | 6.30 | 6.20 | 228,364 |
Apr 24, 2024 | 6.44 | 6.46 | 6.36 | 6.37 | 6.26 | 326,936 |
Apr 23, 2024 | 6.50 | 6.51 | 6.42 | 6.45 | 6.34 | 99,567 |
Apr 22, 2024 | 6.56 | 6.56 | 6.50 | 6.50 | 6.39 | 91,764 |
Apr 21, 2024 | 6.53 | 6.59 | 6.53 | 6.56 | 6.45 | 78,311 |
Apr 18, 2024 | 6.53 | 6.55 | 6.51 | 6.53 | 6.42 | 131,868 |
Apr 17, 2024 | 6.51 | 6.59 | 6.51 | 6.53 | 6.42 | 180,841 |
Apr 16, 2024 | 6.53 | 6.60 | 6.50 | 6.51 | 6.40 | 164,586 |
Apr 15, 2024 | 6.53 | 6.57 | 6.51 | 6.57 | 6.46 | 156,658 |
Apr 14, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 6.57 | 6.60 | 6.56 | 6.57 | 6.46 | 119,996 |
Apr 03, 2024 | 6.56 | 6.58 | 6.52 | 6.58 | 6.47 | 248,895 |
Apr 02, 2024 | 6.54 | 6.56 | 6.50 | 6.52 | 6.41 | 116,417 |
Apr 01, 2024 | 6.47 | 6.54 | 6.46 | 6.53 | 6.42 | 246,867 |
Mar 31, 2024 | 6.44 | 6.48 | 6.43 | 6.47 | 6.36 | 167,378 |
Mar 28, 2024 | 6.44 | 6.49 | 6.41 | 6.44 | 6.33 | 68,563 |
Mar 27, 2024 | 6.43 | 6.49 | 6.43 | 6.45 | 6.34 | 184,767 |
Mar 26, 2024 | 6.43 | 6.48 | 6.41 | 6.45 | 6.34 | 93,439 |
Mar 25, 2024 | 6.47 | 6.47 | 6.41 | 6.41 | 6.30 | 164,446 |
Mar 24, 2024 | 6.47 | 6.49 | 6.45 | 6.47 | 6.36 | 153,946 |
Mar 21, 2024 | 6.45 | 6.48 | 6.44 | 6.47 | 6.36 | 46,451 |
Mar 20, 2024 | 6.48 | 6.52 | 6.43 | 6.45 | 6.34 | 160,004 |
Mar 19, 2024 | 6.40 | 6.49 | 6.38 | 6.48 | 6.37 | 168,284 |
Mar 18, 2024 | 6.39 | 6.41 | 6.37 | 6.40 | 6.29 | 77,564 |
Mar 17, 2024 | 6.39 | 6.40 | 6.38 | 6.39 | 6.28 | 69,717 |
Mar 14, 2024 | 6.39 | 6.39 | 6.36 | 6.39 | 6.28 | 32,083 |
Mar 13, 2024 | 6.40 | 6.40 | 6.36 | 6.39 | 6.28 | 85,574 |
Mar 12, 2024 | 6.39 | 6.40 | 6.39 | 6.39 | 6.28 | 108,574 |
Mar 11, 2024 | 6.42 | 6.43 | 6.38 | 6.40 | 6.29 | 57,982 |
Mar 10, 2024 | 6.39 | 6.44 | 6.36 | 6.43 | 6.32 | 85,976 |
Mar 07, 2024 | 6.39 | 6.40 | 6.36 | 6.38 | 6.27 | 50,369 |
Mar 06, 2024 | 6.37 | 6.39 | 6.35 | 6.39 | 6.28 | 32,586 |
Mar 05, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.26 | - |
Mar 04, 2024 | 6.35 | 6.39 | 6.35 | 6.37 | 6.26 | 54,247 |
Mar 03, 2024 | 6.40 | 6.41 | 6.35 | 6.37 | 6.26 | 87,003 |
Feb 29, 2024 | 6.39 | 6.40 | 6.37 | 6.40 | 6.29 | 134,621 |
Feb 28, 2024 | 6.37 | 6.39 | 6.33 | 6.39 | 6.28 | 86,570 |
Feb 27, 2024 | 6.41 | 6.41 | 6.31 | 6.36 | 6.25 | 197,933 |
Feb 26, 2024 | 6.40 | 6.43 | 6.36 | 6.37 | 6.26 | 92,119 |
Feb 25, 2024 | 6.40 | 6.41 | 6.38 | 6.41 | 6.30 | 51,578 |
Feb 21, 2024 | 6.38 | 6.41 | 6.36 | 6.41 | 6.30 | 22,126 |
Feb 20, 2024 | 6.40 | 6.40 | 6.36 | 6.38 | 6.27 | 97,476 |
Feb 19, 2024 | 6.41 | 6.41 | 6.37 | 6.40 | 6.29 | 115,330 |
Feb 18, 2024 | 6.37 | 6.41 | 6.37 | 6.41 | 6.30 | 82,915 |
Feb 15, 2024 | 6.39 | 6.40 | 6.37 | 6.37 | 6.26 | 46,197 |
Feb 14, 2024 | 6.36 | 6.43 | 6.35 | 6.39 | 6.28 | 86,178 |
Feb 13, 2024 | 6.41 | 6.43 | 6.37 | 6.43 | 6.32 | 47,614 |
Feb 12, 2024 | 6.40 | 6.46 | 6.37 | 6.40 | 6.29 | 210,266 |
Feb 12, 2024 | 0.105 Dividend | |||||
Feb 11, 2024 | 6.53 | 6.55 | 6.49 | 6.55 | 6.34 | 197,964 |
Feb 08, 2024 | 6.44 | 6.49 | 6.44 | 6.48 | 6.27 | 72,472 |
Feb 07, 2024 | 6.44 | 6.49 | 6.44 | 6.48 | 6.27 | 72,472 |
Feb 06, 2024 | 6.47 | 6.50 | 6.47 | 6.49 | 6.28 | 109,577 |
Feb 05, 2024 | 6.50 | 6.50 | 6.46 | 6.47 | 6.26 | 65,069 |
Feb 04, 2024 | 6.49 | 6.53 | 6.47 | 6.50 | 6.29 | 75,468 |
Feb 01, 2024 | 6.50 | 6.50 | 6.47 | 6.49 | 6.28 | 81,385 |
Jan 31, 2024 | 6.59 | 6.59 | 6.50 | 6.51 | 6.30 | 78,890 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |