Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 6.08 | 6.08 | 5.84 | 5.87 | 5.87 | 15,938 |
May 06, 2024 | 5.95 | 6.09 | 5.95 | 6.09 | 6.09 | 14,594 |
May 03, 2024 | 6.06 | 6.06 | 5.93 | 5.98 | 5.98 | 4,983 |
May 02, 2024 | 6.05 | 6.06 | 5.90 | 6.04 | 6.04 | 13,014 |
Apr 30, 2024 | 6.14 | 6.19 | 6.09 | 6.09 | 6.09 | 40,338 |
Apr 29, 2024 | 6.13 | 6.16 | 6.13 | 6.15 | 6.15 | 3,595 |
Apr 26, 2024 | 6.16 | 6.18 | 6.15 | 6.15 | 6.15 | 19,392 |
Apr 25, 2024 | 6.10 | 6.16 | 6.10 | 6.14 | 6.14 | 45,542 |
Apr 24, 2024 | 6.12 | 6.17 | 6.11 | 6.11 | 6.11 | 79,712 |
Apr 23, 2024 | 6.07 | 6.14 | 6.06 | 6.14 | 6.14 | 15,473 |
Apr 22, 2024 | 6.01 | 6.05 | 5.98 | 6.05 | 6.05 | 35,398 |
Apr 19, 2024 | 6.00 | 6.03 | 5.92 | 5.99 | 5.99 | 26,320 |
Apr 18, 2024 | 6.02 | 6.05 | 5.95 | 5.99 | 5.99 | 20,466 |
Apr 17, 2024 | 6.06 | 6.08 | 6.00 | 6.00 | 6.00 | 12,997 |
Apr 16, 2024 | 6.15 | 6.15 | 6.01 | 6.04 | 6.04 | 89,241 |
Apr 15, 2024 | 6.30 | 6.34 | 6.10 | 6.10 | 6.10 | 28,191 |
Apr 12, 2024 | 6.13 | 6.33 | 6.13 | 6.21 | 6.21 | 96,692 |
Apr 11, 2024 | 6.11 | 6.20 | 6.07 | 6.18 | 6.18 | 35,322 |
Apr 10, 2024 | 6.02 | 6.11 | 6.02 | 6.10 | 6.10 | 32,932 |
Apr 09, 2024 | 5.97 | 6.05 | 5.97 | 6.04 | 6.04 | 13,959 |
Apr 08, 2024 | 5.94 | 5.97 | 5.87 | 5.97 | 5.97 | 11,016 |
Apr 05, 2024 | 5.88 | 5.94 | 5.88 | 5.94 | 5.94 | 27,605 |
Apr 04, 2024 | 5.95 | 5.95 | 5.91 | 5.93 | 5.93 | 32,456 |
Apr 03, 2024 | 5.91 | 5.99 | 5.91 | 5.98 | 5.98 | 407,023 |
Apr 02, 2024 | 5.81 | 5.97 | 5.81 | 5.97 | 5.97 | 152,010 |
Mar 28, 2024 | 5.74 | 5.82 | 5.74 | 5.80 | 5.80 | 5,184 |
Mar 27, 2024 | 5.80 | 5.80 | 5.73 | 5.75 | 5.75 | 24,146 |
Mar 26, 2024 | 5.88 | 5.90 | 5.82 | 5.82 | 5.82 | 9,959 |
Mar 25, 2024 | 5.83 | 5.90 | 5.80 | 5.89 | 5.89 | 36,939 |
Mar 22, 2024 | 5.77 | 5.85 | 5.77 | 5.80 | 5.80 | 13,144 |
Mar 21, 2024 | 5.78 | 5.83 | 5.76 | 5.80 | 5.80 | 17,280 |
Mar 20, 2024 | 5.80 | 5.81 | 5.76 | 5.76 | 5.76 | 16,043 |
Mar 19, 2024 | 5.76 | 5.83 | 5.76 | 5.82 | 5.82 | 22,020 |
Mar 18, 2024 | 5.73 | 5.80 | 5.73 | 5.80 | 5.80 | 3,487 |
Mar 15, 2024 | 5.75 | 5.77 | 5.74 | 5.74 | 5.74 | 10,418 |
Mar 14, 2024 | 5.67 | 5.74 | 5.67 | 5.70 | 5.70 | 36,668 |
Mar 13, 2024 | 5.60 | 5.67 | 5.60 | 5.67 | 5.67 | 12,400 |
Mar 12, 2024 | 5.54 | 5.60 | 5.54 | 5.58 | 5.58 | 16,965 |
Mar 11, 2024 | 5.55 | 5.56 | 5.50 | 5.56 | 5.56 | 4,249 |
Mar 08, 2024 | 5.57 | 5.62 | 5.54 | 5.54 | 5.54 | 22,188 |
Mar 07, 2024 | 5.55 | 5.59 | 5.55 | 5.58 | 5.58 | 31,486 |
Mar 06, 2024 | 5.49 | 5.60 | 5.49 | 5.57 | 5.57 | 6,832 |
Mar 05, 2024 | 5.46 | 5.51 | 5.46 | 5.49 | 5.49 | 10,789 |
Mar 04, 2024 | 5.54 | 5.59 | 5.49 | 5.49 | 5.49 | 15,382 |
Mar 01, 2024 | 5.41 | 5.50 | 5.41 | 5.50 | 5.50 | 58,085 |
Feb 29, 2024 | 5.40 | 5.41 | 5.37 | 5.39 | 5.39 | 17,900 |
Feb 28, 2024 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | 32,568 |
Feb 27, 2024 | 5.43 | 5.49 | 5.41 | 5.46 | 5.46 | 21,219 |
Feb 26, 2024 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | 8,423 |
Feb 23, 2024 | 5.45 | 5.45 | 5.41 | 5.43 | 5.43 | 14,484 |
Feb 22, 2024 | 5.50 | 5.51 | 5.46 | 5.46 | 5.46 | 8,031 |
Feb 21, 2024 | 5.48 | 5.49 | 5.45 | 5.49 | 5.49 | 19,350 |
Feb 20, 2024 | 5.54 | 5.55 | 5.46 | 5.47 | 5.47 | 20,261 |
Feb 19, 2024 | 5.50 | 5.56 | 5.50 | 5.55 | 5.55 | 7,940 |
Feb 16, 2024 | 5.53 | 5.54 | 5.50 | 5.51 | 5.51 | 4,698 |
Feb 15, 2024 | 5.51 | 5.51 | 5.40 | 5.50 | 5.50 | 44,365 |
Feb 15, 2024 | 0.0727 Dividend | |||||
Feb 14, 2024 | 5.61 | 5.65 | 5.56 | 5.60 | 5.52 | 5,975 |
Feb 13, 2024 | 5.61 | 5.70 | 5.61 | 5.66 | 5.58 | 136,274 |
Feb 12, 2024 | 5.59 | 5.65 | 5.59 | 5.63 | 5.56 | 12,764 |
Feb 09, 2024 | 5.62 | 5.66 | 5.61 | 5.61 | 5.54 | 48,240 |
Feb 08, 2024 | 5.61 | 5.61 | 5.50 | 5.61 | 5.54 | 10,835 |
Feb 07, 2024 | 5.61 | 5.66 | 5.56 | 5.58 | 5.51 | 15,690 |
Feb 06, 2024 | 5.39 | 5.64 | 5.39 | 5.62 | 5.55 | 16,110 |
Feb 05, 2024 | 5.33 | 5.35 | 5.29 | 5.33 | 5.26 | 45,048 |
Feb 02, 2024 | 5.41 | 5.41 | 5.34 | 5.34 | 5.27 | 7,398 |
Feb 01, 2024 | 5.41 | 5.49 | 5.40 | 5.40 | 5.33 | 16,105 |
Jan 31, 2024 | 5.47 | 5.50 | 5.43 | 5.43 | 5.36 | 37,607 |
Jan 30, 2024 | 5.50 | 5.51 | 5.49 | 5.49 | 5.42 | 10,439 |
Jan 29, 2024 | 5.46 | 5.53 | 5.46 | 5.50 | 5.43 | 28,695 |
Jan 26, 2024 | 5.39 | 5.45 | 5.39 | 5.43 | 5.36 | 8,356 |
Jan 25, 2024 | 5.27 | 5.36 | 5.27 | 5.35 | 5.28 | 40,250 |
Jan 24, 2024 | 5.25 | 5.30 | 5.25 | 5.29 | 5.22 | 19,896 |
Jan 23, 2024 | 5.23 | 5.29 | 5.23 | 5.28 | 5.21 | 19,906 |
Jan 22, 2024 | 5.18 | 5.23 | 5.17 | 5.22 | 5.16 | 21,318 |
Jan 19, 2024 | 5.16 | 5.24 | 5.16 | 5.21 | 5.15 | 8,201 |
Jan 18, 2024 | 5.24 | 5.24 | 5.18 | 5.18 | 5.12 | 20,750 |
Jan 17, 2024 | 5.23 | 5.25 | 5.15 | 5.23 | 5.16 | 28,761 |
Jan 16, 2024 | 5.26 | 5.32 | 5.23 | 5.28 | 5.21 | 13,839 |
Jan 15, 2024 | 5.32 | 5.32 | 5.25 | 5.28 | 5.21 | 41,336 |
Jan 12, 2024 | 5.34 | 5.36 | 5.30 | 5.34 | 5.27 | 83,493 |
Jan 11, 2024 | 5.31 | 5.32 | 5.28 | 5.30 | 5.23 | 17,660 |
Jan 10, 2024 | 5.36 | 5.36 | 5.30 | 5.32 | 5.25 | 137,770 |
Jan 09, 2024 | 5.38 | 5.45 | 5.37 | 5.39 | 5.32 | 21,958 |
Jan 08, 2024 | 5.51 | 5.51 | 5.35 | 5.40 | 5.33 | 74,265 |
Jan 05, 2024 | 5.45 | 5.52 | 5.45 | 5.50 | 5.43 | 5,780 |
Jan 04, 2024 | 5.47 | 5.56 | 5.47 | 5.49 | 5.42 | 72,983 |
Jan 03, 2024 | 5.41 | 5.48 | 5.38 | 5.48 | 5.41 | 7,433 |
Jan 02, 2024 | 5.33 | 5.44 | 5.33 | 5.42 | 5.35 | 30,645 |
Dec 29, 2023 | 5.32 | 5.37 | 5.32 | 5.37 | 5.30 | 9,668 |
Dec 28, 2023 | 5.38 | 5.41 | 5.34 | 5.34 | 5.27 | 75,417 |
Dec 27, 2023 | 5.38 | 5.40 | 5.38 | 5.38 | 5.31 | 12,789 |
Dec 22, 2023 | 5.33 | 5.42 | 5.33 | 5.38 | 5.31 | 20,233 |
Dec 21, 2023 | 5.36 | 5.40 | 5.33 | 5.36 | 5.29 | 89,938 |
Dec 20, 2023 | 5.41 | 5.45 | 5.37 | 5.38 | 5.31 | 17,520 |
Dec 19, 2023 | 5.37 | 5.39 | 5.36 | 5.39 | 5.32 | 17,088 |
Dec 18, 2023 | 5.39 | 5.43 | 5.35 | 5.40 | 5.33 | 28,530 |
Dec 15, 2023 | 5.43 | 5.49 | 5.32 | 5.35 | 5.28 | 67,664 |
Dec 14, 2023 | 5.41 | 5.45 | 5.39 | 5.42 | 5.35 | 53,667 |
Dec 13, 2023 | 5.39 | 5.39 | 5.31 | 5.35 | 5.28 | 42,441 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |