Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 5.96 | 6.00 | 5.90 | 5.98 | 5.98 | 6,484 |
May 02, 2024 | 5.92 | 5.94 | 5.92 | 5.94 | 5.94 | 1,896 |
Apr 30, 2024 | 5.94 | 5.96 | 5.88 | 5.88 | 5.88 | 3,241 |
Apr 29, 2024 | 5.84 | 6.00 | 5.82 | 5.94 | 5.94 | 12,513 |
Apr 26, 2024 | 5.82 | 5.82 | 5.76 | 5.76 | 5.76 | 6,673 |
Apr 25, 2024 | 5.74 | 5.78 | 5.64 | 5.78 | 5.78 | 6,551 |
Apr 24, 2024 | 5.64 | 5.74 | 5.64 | 5.72 | 5.72 | 9,510 |
Apr 23, 2024 | 5.70 | 5.78 | 5.64 | 5.72 | 5.72 | 7,239 |
Apr 22, 2024 | 5.84 | 5.86 | 5.64 | 5.70 | 5.70 | 17,887 |
Apr 19, 2024 | 5.86 | 5.86 | 5.76 | 5.84 | 5.84 | 1,864 |
Apr 18, 2024 | 5.80 | 5.86 | 5.70 | 5.86 | 5.86 | 6,573 |
Apr 17, 2024 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | 9,557 |
Apr 16, 2024 | 6.18 | 6.18 | 5.90 | 5.90 | 5.90 | 8,275 |
Apr 15, 2024 | 6.10 | 6.10 | 5.96 | 5.96 | 5.96 | 6,930 |
Apr 15, 2024 | 0.24 Dividend | |||||
Apr 12, 2024 | 6.16 | 6.20 | 6.12 | 6.20 | 5.96 | 13,876 |
Apr 11, 2024 | 6.14 | 6.16 | 6.10 | 6.12 | 5.88 | 6,961 |
Apr 10, 2024 | 6.08 | 6.14 | 6.06 | 6.14 | 5.90 | 16,137 |
Apr 09, 2024 | 6.10 | 6.12 | 6.00 | 6.08 | 5.84 | 17,753 |
Apr 08, 2024 | 6.14 | 6.14 | 6.06 | 6.10 | 5.86 | 15,303 |
Apr 05, 2024 | 6.08 | 6.10 | 5.98 | 6.04 | 5.81 | 32,257 |
Apr 04, 2024 | 6.06 | 6.06 | 5.98 | 6.06 | 5.83 | 103,402 |
Apr 03, 2024 | 6.02 | 6.08 | 6.00 | 6.04 | 5.81 | 25,096 |
Apr 02, 2024 | 6.00 | 6.10 | 5.98 | 6.02 | 5.79 | 15,865 |
Mar 28, 2024 | 6.05 | 6.08 | 5.97 | 6.08 | 5.84 | 8,106 |
Mar 27, 2024 | 6.04 | 6.05 | 5.98 | 6.05 | 5.82 | 2,501 |
Mar 26, 2024 | 6.15 | 6.15 | 6.02 | 6.03 | 5.80 | 5,155 |
Mar 25, 2024 | 6.09 | 6.15 | 5.95 | 5.99 | 5.76 | 23,152 |
Mar 22, 2024 | 5.99 | 6.10 | 5.96 | 6.10 | 5.86 | 7,627 |
Mar 21, 2024 | 5.80 | 6.03 | 5.80 | 6.00 | 5.77 | 34,203 |
Mar 20, 2024 | 5.80 | 5.88 | 5.80 | 5.80 | 5.58 | 7,376 |
Mar 19, 2024 | 5.90 | 5.90 | 5.81 | 5.81 | 5.59 | 2,192 |
Mar 18, 2024 | 5.89 | 5.90 | 5.83 | 5.84 | 5.61 | 7,967 |
Mar 15, 2024 | 5.85 | 5.92 | 5.85 | 5.86 | 5.63 | 2,714 |
Mar 14, 2024 | 5.82 | 5.90 | 5.82 | 5.85 | 5.62 | 6,236 |
Mar 13, 2024 | 5.83 | 5.96 | 5.82 | 5.84 | 5.61 | 7,235 |
Mar 12, 2024 | 5.68 | 5.83 | 5.66 | 5.77 | 5.55 | 6,567 |
Mar 11, 2024 | 5.74 | 5.80 | 5.67 | 5.68 | 5.46 | 14,047 |
Mar 08, 2024 | 5.67 | 5.76 | 5.62 | 5.74 | 5.52 | 45,905 |
Mar 07, 2024 | 5.79 | 5.79 | 5.56 | 5.67 | 5.45 | 25,578 |
Mar 06, 2024 | 5.87 | 5.93 | 5.79 | 5.79 | 5.57 | 9,908 |
Mar 05, 2024 | 5.93 | 5.94 | 5.85 | 5.86 | 5.63 | 11,018 |
Mar 04, 2024 | 5.85 | 5.93 | 5.82 | 5.88 | 5.65 | 8,388 |
Mar 01, 2024 | 5.91 | 5.94 | 5.80 | 5.87 | 5.64 | 9,759 |
Feb 29, 2024 | 5.90 | 5.90 | 5.80 | 5.84 | 5.61 | 9,576 |
Feb 28, 2024 | 5.83 | 5.92 | 5.81 | 5.85 | 5.62 | 7,606 |
Feb 27, 2024 | 5.90 | 5.90 | 5.83 | 5.84 | 5.61 | 8,626 |
Feb 26, 2024 | 5.95 | 5.95 | 5.86 | 5.88 | 5.65 | 8,591 |
Feb 23, 2024 | 6.01 | 6.02 | 5.90 | 5.90 | 5.67 | 8,322 |
Feb 22, 2024 | 6.04 | 6.04 | 5.95 | 5.98 | 5.75 | 7,747 |
Feb 21, 2024 | 6.01 | 6.01 | 5.97 | 5.99 | 5.76 | 14,109 |
Feb 20, 2024 | 6.00 | 6.01 | 5.96 | 6.01 | 5.78 | 10,542 |
Feb 19, 2024 | 6.03 | 6.03 | 5.95 | 6.00 | 5.77 | 8,930 |
Feb 16, 2024 | 5.84 | 6.04 | 5.80 | 6.04 | 5.81 | 18,075 |
Feb 15, 2024 | 5.84 | 5.89 | 5.83 | 5.84 | 5.61 | 13,469 |
Feb 14, 2024 | 5.92 | 5.95 | 5.80 | 5.80 | 5.58 | 20,333 |
Feb 13, 2024 | 6.04 | 6.07 | 5.95 | 5.95 | 5.72 | 10,266 |
Feb 12, 2024 | 6.19 | 6.26 | 6.03 | 6.04 | 5.81 | 8,202 |
Feb 09, 2024 | 6.16 | 6.18 | 6.08 | 6.08 | 5.84 | 2,921 |
Feb 08, 2024 | 6.20 | 6.21 | 6.14 | 6.15 | 5.91 | 4,318 |
Feb 07, 2024 | 6.15 | 6.26 | 6.15 | 6.20 | 5.96 | 6,398 |
Feb 06, 2024 | 6.06 | 6.24 | 6.03 | 6.13 | 5.89 | 5,993 |
Feb 05, 2024 | 6.05 | 6.12 | 6.05 | 6.06 | 5.83 | 8,999 |
Feb 02, 2024 | 6.16 | 6.24 | 5.98 | 6.05 | 5.82 | 23,237 |
Feb 01, 2024 | 6.19 | 6.21 | 6.13 | 6.13 | 5.89 | 3,681 |
Jan 31, 2024 | 6.20 | 6.22 | 6.09 | 6.17 | 5.93 | 8,773 |
Jan 30, 2024 | 6.20 | 6.22 | 6.16 | 6.17 | 5.93 | 4,932 |
Jan 29, 2024 | 6.18 | 6.22 | 6.12 | 6.12 | 5.88 | 3,298 |
Jan 26, 2024 | 6.17 | 6.22 | 6.17 | 6.22 | 5.98 | 5,893 |
Jan 25, 2024 | 6.15 | 6.18 | 6.11 | 6.18 | 5.94 | 2,715 |
Jan 24, 2024 | 6.17 | 6.21 | 6.14 | 6.15 | 5.91 | 2,483 |
Jan 23, 2024 | 6.10 | 6.20 | 6.10 | 6.12 | 5.88 | 18,134 |
Jan 22, 2024 | 6.14 | 6.19 | 6.10 | 6.10 | 5.86 | 3,844 |
Jan 19, 2024 | 6.14 | 6.15 | 6.09 | 6.14 | 5.90 | 3,054 |
Jan 18, 2024 | 6.15 | 6.15 | 6.11 | 6.13 | 5.89 | 1,828 |
Jan 17, 2024 | 6.12 | 6.18 | 6.08 | 6.15 | 5.91 | 5,864 |
Jan 16, 2024 | 6.24 | 6.24 | 6.05 | 6.08 | 5.84 | 10,335 |
Jan 15, 2024 | 6.25 | 6.25 | 6.21 | 6.21 | 5.97 | 5,641 |
Jan 12, 2024 | 6.25 | 6.28 | 6.20 | 6.23 | 5.99 | 11,689 |
Jan 11, 2024 | 6.24 | 6.35 | 6.24 | 6.25 | 6.01 | 8,461 |
Jan 10, 2024 | 6.25 | 6.29 | 6.20 | 6.23 | 5.99 | 8,206 |
Jan 09, 2024 | 6.26 | 6.30 | 6.26 | 6.26 | 6.02 | 3,913 |
Jan 08, 2024 | 6.23 | 6.29 | 6.20 | 6.26 | 6.02 | 15,964 |
Jan 05, 2024 | 6.24 | 6.24 | 6.21 | 6.23 | 5.99 | 4,524 |
Jan 04, 2024 | 6.23 | 6.26 | 6.21 | 6.21 | 5.97 | 8,539 |
Jan 03, 2024 | 6.20 | 6.25 | 6.13 | 6.15 | 5.91 | 8,004 |
Jan 02, 2024 | 6.15 | 6.28 | 5.99 | 6.20 | 5.96 | 23,236 |
Dec 29, 2023 | 5.99 | 6.00 | 5.97 | 6.00 | 5.77 | 44,756 |
Dec 28, 2023 | 6.00 | 6.02 | 5.98 | 5.99 | 5.76 | 27,630 |
Dec 27, 2023 | 6.02 | 6.05 | 5.97 | 6.00 | 5.77 | 29,274 |
Dec 22, 2023 | 6.00 | 6.03 | 5.97 | 6.02 | 5.79 | 17,459 |
Dec 21, 2023 | 6.00 | 6.02 | 5.96 | 6.00 | 5.77 | 12,250 |
Dec 20, 2023 | 5.98 | 6.02 | 5.97 | 6.02 | 5.79 | 18,668 |
Dec 19, 2023 | 6.00 | 6.04 | 5.97 | 5.98 | 5.75 | 20,035 |
Dec 18, 2023 | 6.01 | 6.04 | 5.97 | 6.00 | 5.77 | 21,739 |
Dec 15, 2023 | 6.04 | 6.10 | 6.02 | 6.05 | 5.82 | 18,153 |
Dec 14, 2023 | 6.00 | 6.09 | 6.00 | 6.04 | 5.81 | 13,887 |
Dec 13, 2023 | 5.99 | 6.05 | 5.99 | 6.00 | 5.77 | 10,992 |
Dec 12, 2023 | 6.11 | 6.12 | 5.97 | 5.98 | 5.75 | 21,744 |
Dec 11, 2023 | 6.13 | 6.18 | 6.08 | 6.11 | 5.87 | 10,793 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |