Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 5.81 | 6.10 | 5.65 | 5.93 | 5.93 | 9,600 |
Jul 25, 2024 | 5.94 | 6.10 | 5.65 | 5.94 | 5.94 | 9,100 |
Jul 24, 2024 | 5.81 | 5.94 | 5.69 | 5.69 | 5.69 | 6,400 |
Jul 23, 2024 | 5.81 | 5.84 | 5.81 | 5.84 | 5.84 | 21,400 |
Jul 22, 2024 | 5.85 | 6.00 | 5.70 | 5.84 | 5.84 | 6,200 |
Jul 19, 2024 | 5.88 | 5.88 | 5.75 | 5.75 | 5.75 | 3,400 |
Jul 18, 2024 | 5.94 | 6.05 | 5.75 | 5.75 | 5.75 | 8,300 |
Jul 17, 2024 | 5.86 | 5.89 | 5.65 | 5.81 | 5.81 | 15,400 |
Jul 16, 2024 | 5.80 | 5.93 | 5.70 | 5.85 | 5.85 | 8,700 |
Jul 15, 2024 | 6.30 | 6.30 | 5.85 | 5.95 | 5.95 | 3,900 |
Jul 12, 2024 | 5.94 | 6.02 | 5.80 | 5.92 | 5.92 | 11,500 |
Jul 11, 2024 | 5.80 | 6.05 | 5.78 | 5.94 | 5.94 | 37,900 |
Jul 10, 2024 | 5.95 | 6.00 | 5.80 | 6.00 | 6.00 | 15,900 |
Jul 09, 2024 | 5.90 | 6.05 | 5.80 | 5.82 | 5.82 | 10,700 |
Jul 08, 2024 | 5.85 | 6.35 | 5.85 | 6.11 | 6.11 | 40,600 |
Jul 05, 2024 | 6.08 | 6.16 | 6.06 | 6.07 | 6.07 | 4,400 |
Jul 03, 2024 | 6.50 | 6.50 | 6.06 | 6.06 | 6.06 | 4,200 |
Jul 02, 2024 | 6.11 | 6.33 | 6.11 | 6.13 | 6.13 | 24,500 |
Jul 01, 2024 | 6.30 | 6.30 | 5.99 | 5.99 | 5.99 | 10,400 |
Jun 28, 2024 | 5.95 | 6.11 | 5.80 | 6.02 | 6.02 | 6,000 |
Jun 27, 2024 | 5.93 | 6.11 | 5.80 | 6.11 | 6.11 | 10,300 |
Jun 26, 2024 | 5.93 | 6.05 | 5.80 | 6.05 | 6.05 | 4,600 |
Jun 25, 2024 | 5.98 | 6.11 | 5.85 | 5.96 | 5.96 | 6,900 |
Jun 24, 2024 | 5.90 | 6.05 | 5.80 | 5.97 | 5.97 | 13,500 |
Jun 21, 2024 | 5.88 | 6.00 | 5.88 | 6.00 | 6.00 | 1,800 |
Jun 20, 2024 | 5.90 | 6.00 | 5.75 | 6.00 | 6.00 | 7,100 |
Jun 18, 2024 | 5.95 | 6.00 | 5.90 | 5.93 | 5.93 | 4,800 |
Jun 17, 2024 | 5.95 | 5.96 | 5.80 | 5.81 | 5.81 | 6,000 |
Jun 14, 2024 | 5.71 | 6.10 | 5.55 | 5.91 | 5.91 | 18,100 |
Jun 13, 2024 | 5.95 | 5.95 | 5.68 | 5.94 | 5.94 | 10,900 |
Jun 12, 2024 | 5.95 | 6.10 | 5.80 | 5.95 | 5.95 | 10,100 |
Jun 11, 2024 | 5.70 | 6.09 | 5.60 | 5.76 | 5.76 | 9,200 |
Jun 10, 2024 | 6.09 | 6.15 | 5.55 | 5.71 | 5.71 | 21,000 |
Jun 07, 2024 | 5.71 | 6.09 | 5.55 | 5.71 | 5.71 | 12,700 |
Jun 06, 2024 | 5.81 | 6.18 | 5.70 | 5.80 | 5.80 | 9,500 |
Jun 05, 2024 | 6.06 | 6.30 | 5.90 | 6.14 | 6.14 | 12,100 |
Jun 04, 2024 | 5.95 | 6.25 | 5.78 | 6.25 | 6.25 | 7,200 |
Jun 03, 2024 | 6.13 | 6.25 | 6.10 | 6.10 | 6.10 | 8,400 |
May 31, 2024 | 6.06 | 6.09 | 5.90 | 6.06 | 6.06 | 4,400 |
May 30, 2024 | 6.11 | 6.24 | 5.95 | 6.10 | 6.10 | 2,400 |
May 29, 2024 | 6.65 | 6.65 | 6.08 | 6.24 | 6.24 | 5,100 |
May 28, 2024 | 6.55 | 6.55 | 5.95 | 6.11 | 6.11 | 11,700 |
May 24, 2024 | 6.08 | 6.20 | 5.95 | 6.08 | 6.08 | 5,900 |
May 23, 2024 | 6.08 | 6.20 | 6.08 | 6.08 | 6.08 | 2,800 |
May 22, 2024 | 6.15 | 6.24 | 5.95 | 6.08 | 6.08 | 4,600 |
May 21, 2024 | 5.87 | 6.32 | 5.87 | 6.18 | 6.18 | 4,900 |
May 20, 2024 | 6.50 | 6.50 | 6.16 | 6.18 | 6.18 | 5,300 |
May 17, 2024 | 6.45 | 6.45 | 6.03 | 6.39 | 6.39 | 11,600 |
May 16, 2024 | 6.34 | 6.55 | 5.87 | 6.55 | 6.55 | 24,900 |
May 16, 2024 | 0.073 Dividend | |||||
May 15, 2024 | 6.21 | 6.46 | 5.95 | 6.46 | 6.39 | 4,600 |
May 14, 2024 | 6.16 | 6.47 | 6.16 | 6.46 | 6.39 | 5,000 |
May 13, 2024 | 6.41 | 6.42 | 5.95 | 5.95 | 5.88 | 3,600 |
May 10, 2024 | 6.31 | 6.56 | 6.27 | 6.39 | 6.32 | 31,200 |
May 09, 2024 | 6.30 | 6.52 | 6.11 | 6.11 | 6.04 | 2,900 |
May 08, 2024 | 6.45 | 6.45 | 5.95 | 6.11 | 6.04 | 19,700 |
May 07, 2024 | 6.16 | 6.40 | 6.16 | 6.37 | 6.30 | 2,400 |
May 06, 2024 | 6.43 | 6.60 | 6.35 | 6.59 | 6.52 | 12,800 |
May 03, 2024 | 6.15 | 6.65 | 6.15 | 6.47 | 6.40 | 21,200 |
May 02, 2024 | 6.64 | 6.70 | 6.21 | 6.21 | 6.14 | 4,200 |
May 01, 2024 | 6.64 | 6.64 | 6.36 | 6.36 | 6.29 | 2,600 |
Apr 30, 2024 | 6.25 | 6.69 | 6.25 | 6.41 | 6.34 | 3,400 |
Apr 29, 2024 | 6.60 | 6.81 | 6.36 | 6.53 | 6.46 | 7,900 |
Apr 26, 2024 | 6.31 | 6.65 | 6.20 | 6.46 | 6.39 | 6,300 |
Apr 25, 2024 | 6.43 | 6.73 | 6.25 | 6.25 | 6.18 | 13,700 |
Apr 24, 2024 | 6.50 | 6.60 | 6.15 | 6.31 | 6.24 | 4,300 |
Apr 23, 2024 | 6.05 | 6.60 | 6.05 | 6.44 | 6.37 | 13,300 |
Apr 22, 2024 | 6.11 | 6.69 | 6.11 | 6.69 | 6.61 | 8,500 |
Apr 19, 2024 | 6.31 | 6.60 | 6.25 | 6.31 | 6.24 | 3,900 |
Apr 18, 2024 | 6.31 | 6.60 | 6.15 | 6.31 | 6.24 | 6,700 |
Apr 17, 2024 | 6.80 | 6.80 | 6.06 | 6.45 | 6.38 | 5,100 |
Apr 16, 2024 | 6.70 | 6.70 | 6.30 | 6.36 | 6.29 | 8,400 |
Apr 15, 2024 | 6.85 | 6.85 | 6.35 | 6.35 | 6.28 | 7,100 |
Apr 12, 2024 | 6.70 | 6.76 | 6.51 | 6.51 | 6.44 | 15,200 |
Apr 11, 2024 | 6.58 | 6.62 | 6.42 | 6.42 | 6.35 | 13,400 |
Apr 10, 2024 | 6.51 | 6.53 | 6.50 | 6.50 | 6.43 | 2,800 |
Apr 09, 2024 | 6.60 | 6.65 | 6.41 | 6.55 | 6.48 | 19,600 |
Apr 08, 2024 | 6.69 | 6.70 | 6.30 | 6.46 | 6.39 | 5,700 |
Apr 05, 2024 | 6.64 | 6.64 | 6.26 | 6.60 | 6.53 | 9,200 |
Apr 04, 2024 | 6.41 | 6.45 | 6.41 | 6.44 | 6.37 | 2,000 |
Apr 03, 2024 | 6.31 | 6.49 | 6.20 | 6.48 | 6.41 | 11,200 |
Apr 02, 2024 | 6.29 | 6.42 | 6.28 | 6.42 | 6.35 | 7,000 |
Apr 01, 2024 | 6.01 | 6.40 | 5.95 | 6.01 | 5.94 | 10,800 |
Mar 28, 2024 | 6.28 | 6.37 | 6.20 | 6.37 | 6.30 | 43,300 |
Mar 27, 2024 | 6.11 | 6.34 | 6.11 | 6.13 | 6.06 | 13,600 |
Mar 26, 2024 | 6.26 | 6.40 | 6.21 | 6.21 | 6.14 | 24,700 |
Mar 25, 2024 | 6.10 | 6.42 | 6.10 | 6.35 | 6.28 | 20,600 |
Mar 22, 2024 | 5.90 | 6.24 | 5.90 | 6.23 | 6.16 | 16,100 |
Mar 21, 2024 | 6.06 | 6.39 | 6.06 | 6.30 | 6.23 | 16,200 |
Mar 20, 2024 | 6.24 | 6.40 | 5.90 | 6.16 | 6.09 | 3,800 |
Mar 19, 2024 | 6.25 | 6.37 | 6.16 | 6.32 | 6.25 | 164,900 |
Mar 18, 2024 | 6.26 | 6.40 | 6.05 | 6.05 | 5.98 | 27,900 |
Mar 15, 2024 | 6.28 | 6.36 | 6.06 | 6.18 | 6.11 | 6,000 |
Mar 14, 2024 | 6.35 | 6.35 | 6.13 | 6.23 | 6.16 | 4,700 |
Mar 13, 2024 | 6.45 | 6.45 | 6.06 | 6.21 | 6.14 | 17,200 |
Mar 12, 2024 | 6.35 | 6.35 | 5.95 | 5.95 | 5.88 | 19,400 |
Mar 11, 2024 | 6.25 | 6.25 | 6.00 | 6.00 | 5.93 | 6,200 |
Mar 08, 2024 | 5.85 | 6.18 | 5.85 | 6.07 | 6.00 | 8,800 |
Mar 07, 2024 | 6.08 | 6.10 | 5.99 | 5.99 | 5.92 | 10,200 |
Mar 06, 2024 | 5.98 | 6.12 | 5.98 | 6.09 | 6.02 | 27,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |