Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 6.65 | 6.65 | 6.64 | 6.64 | 6.64 | 10,995 |
May 01, 2024 | 6.62 | 6.69 | 6.62 | 6.69 | 6.69 | 43,900 |
Apr 30, 2024 | 6.61 | 6.67 | 6.61 | 6.64 | 6.64 | 36,400 |
Apr 29, 2024 | 6.62 | 6.67 | 6.61 | 6.64 | 6.64 | 34,400 |
Apr 26, 2024 | 6.55 | 6.64 | 6.53 | 6.64 | 6.64 | 51,700 |
Apr 25, 2024 | 6.55 | 6.66 | 6.55 | 6.59 | 6.59 | 24,300 |
Apr 24, 2024 | 6.61 | 6.68 | 6.59 | 6.63 | 6.63 | 45,700 |
Apr 23, 2024 | 6.65 | 6.68 | 6.62 | 6.65 | 6.65 | 27,600 |
Apr 22, 2024 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 38,600 |
Apr 19, 2024 | 6.62 | 6.64 | 6.61 | 6.61 | 6.61 | 22,000 |
Apr 18, 2024 | 6.58 | 6.60 | 6.58 | 6.58 | 6.58 | 28,900 |
Apr 17, 2024 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | 5,700 |
Apr 16, 2024 | 6.55 | 6.63 | 6.53 | 6.60 | 6.60 | 37,900 |
Apr 15, 2024 | 6.62 | 6.62 | 6.58 | 6.58 | 6.58 | 44,600 |
Apr 12, 2024 | 6.60 | 6.65 | 6.60 | 6.64 | 6.64 | 49,800 |
Apr 11, 2024 | 6.59 | 6.62 | 6.58 | 6.60 | 6.60 | 56,100 |
Apr 11, 2024 | 0.015 Dividend | |||||
Apr 10, 2024 | 6.68 | 6.68 | 6.62 | 6.62 | 6.61 | 94,400 |
Apr 09, 2024 | 6.71 | 6.74 | 6.68 | 6.70 | 6.68 | 48,700 |
Apr 08, 2024 | 6.72 | 6.76 | 6.71 | 6.72 | 6.70 | 31,500 |
Apr 05, 2024 | 6.72 | 6.72 | 6.70 | 6.72 | 6.70 | 14,300 |
Apr 04, 2024 | 6.73 | 6.80 | 6.72 | 6.76 | 6.74 | 65,500 |
Apr 03, 2024 | 6.65 | 6.75 | 6.65 | 6.74 | 6.72 | 119,800 |
Apr 02, 2024 | 6.74 | 6.74 | 6.69 | 6.70 | 6.68 | 110,000 |
Apr 01, 2024 | 6.75 | 6.79 | 6.73 | 6.79 | 6.77 | 33,300 |
Mar 28, 2024 | 6.80 | 6.83 | 6.76 | 6.83 | 6.81 | 58,900 |
Mar 27, 2024 | 6.75 | 6.78 | 6.74 | 6.77 | 6.75 | 61,800 |
Mar 26, 2024 | 6.76 | 6.78 | 6.74 | 6.75 | 6.73 | 26,900 |
Mar 25, 2024 | 6.75 | 6.76 | 6.73 | 6.73 | 6.71 | 15,000 |
Mar 22, 2024 | 6.79 | 6.79 | 6.75 | 6.77 | 6.75 | 24,200 |
Mar 21, 2024 | 6.76 | 6.77 | 6.75 | 6.76 | 6.74 | 39,400 |
Mar 20, 2024 | 6.74 | 6.77 | 6.74 | 6.77 | 6.75 | 47,600 |
Mar 19, 2024 | 6.74 | 6.77 | 6.73 | 6.74 | 6.72 | 106,400 |
Mar 18, 2024 | 6.62 | 6.73 | 6.62 | 6.71 | 6.69 | 60,800 |
Mar 15, 2024 | 6.65 | 6.70 | 6.61 | 6.66 | 6.64 | 84,000 |
Mar 14, 2024 | 6.73 | 6.73 | 6.64 | 6.67 | 6.65 | 27,200 |
Mar 13, 2024 | 6.73 | 6.75 | 6.73 | 6.74 | 6.72 | 24,800 |
Mar 13, 2024 | 0.015 Dividend | |||||
Mar 12, 2024 | 6.72 | 6.75 | 6.72 | 6.75 | 6.72 | 44,200 |
Mar 11, 2024 | 6.73 | 6.75 | 6.73 | 6.74 | 6.71 | 10,700 |
Mar 08, 2024 | 6.74 | 6.75 | 6.73 | 6.75 | 6.72 | 62,000 |
Mar 07, 2024 | 6.74 | 6.76 | 6.71 | 6.76 | 6.73 | 97,200 |
Mar 06, 2024 | 6.68 | 6.71 | 6.68 | 6.71 | 6.68 | 170,000 |
Mar 05, 2024 | 6.67 | 6.69 | 6.65 | 6.69 | 6.66 | 53,400 |
Mar 04, 2024 | 6.62 | 6.65 | 6.62 | 6.62 | 6.59 | 50,400 |
Mar 01, 2024 | 6.61 | 6.66 | 6.61 | 6.63 | 6.60 | 57,000 |
Feb 29, 2024 | 6.61 | 6.66 | 6.61 | 6.62 | 6.59 | 29,800 |
Feb 28, 2024 | 6.60 | 6.62 | 6.60 | 6.62 | 6.59 | 31,200 |
Feb 27, 2024 | 6.62 | 6.64 | 6.59 | 6.60 | 6.57 | 25,600 |
Feb 26, 2024 | 6.69 | 6.69 | 6.62 | 6.62 | 6.59 | 21,500 |
Feb 23, 2024 | 6.66 | 6.70 | 6.63 | 6.66 | 6.63 | 36,900 |
Feb 22, 2024 | 6.67 | 6.68 | 6.65 | 6.66 | 6.63 | 27,600 |
Feb 21, 2024 | 6.67 | 6.69 | 6.64 | 6.65 | 6.62 | 17,100 |
Feb 20, 2024 | 6.64 | 6.66 | 6.64 | 6.66 | 6.63 | 131,000 |
Feb 16, 2024 | 6.63 | 6.67 | 6.60 | 6.67 | 6.64 | 54,600 |
Feb 15, 2024 | 6.62 | 6.67 | 6.62 | 6.67 | 6.64 | 21,600 |
Feb 14, 2024 | 6.62 | 6.66 | 6.60 | 6.63 | 6.60 | 42,800 |
Feb 13, 2024 | 6.61 | 6.63 | 6.60 | 6.61 | 6.58 | 32,000 |
Feb 13, 2024 | 0.015 Dividend | |||||
Feb 12, 2024 | 6.65 | 6.68 | 6.65 | 6.68 | 6.64 | 12,000 |
Feb 09, 2024 | 6.65 | 6.66 | 6.64 | 6.66 | 6.62 | 60,100 |
Feb 08, 2024 | 6.62 | 6.65 | 6.61 | 6.65 | 6.61 | 49,100 |
Feb 07, 2024 | 6.61 | 6.66 | 6.61 | 6.63 | 6.59 | 58,400 |
Feb 06, 2024 | 6.56 | 6.65 | 6.56 | 6.63 | 6.59 | 123,200 |
Feb 05, 2024 | 6.51 | 6.58 | 6.51 | 6.56 | 6.52 | 242,200 |
Feb 02, 2024 | 6.57 | 6.57 | 6.54 | 6.55 | 6.51 | 85,000 |
Feb 01, 2024 | 6.53 | 6.63 | 6.53 | 6.60 | 6.56 | 188,800 |
Jan 31, 2024 | 6.50 | 6.63 | 6.50 | 6.53 | 6.49 | 89,400 |
Jan 30, 2024 | 6.50 | 6.57 | 6.49 | 6.52 | 6.48 | 68,600 |
Jan 29, 2024 | 6.48 | 6.53 | 6.47 | 6.50 | 6.46 | 79,400 |
Jan 26, 2024 | 6.46 | 6.50 | 6.46 | 6.48 | 6.44 | 95,900 |
Jan 25, 2024 | 6.47 | 6.52 | 6.47 | 6.52 | 6.48 | 65,800 |
Jan 24, 2024 | 6.51 | 6.51 | 6.47 | 6.47 | 6.43 | 38,900 |
Jan 23, 2024 | 6.47 | 6.51 | 6.46 | 6.51 | 6.47 | 44,800 |
Jan 22, 2024 | 6.47 | 6.53 | 6.47 | 6.49 | 6.45 | 35,200 |
Jan 19, 2024 | 6.46 | 6.47 | 6.40 | 6.47 | 6.43 | 21,900 |
Jan 18, 2024 | 6.48 | 6.50 | 6.45 | 6.47 | 6.43 | 21,900 |
Jan 17, 2024 | 6.53 | 6.54 | 6.49 | 6.52 | 6.48 | 23,000 |
Jan 16, 2024 | 6.58 | 6.63 | 6.53 | 6.53 | 6.49 | 36,300 |
Jan 12, 2024 | 6.59 | 6.62 | 6.59 | 6.62 | 6.58 | 43,700 |
Jan 12, 2024 | 0.015 Dividend | |||||
Jan 11, 2024 | 6.56 | 6.60 | 6.56 | 6.58 | 6.52 | 19,000 |
Jan 10, 2024 | 6.60 | 6.60 | 6.52 | 6.59 | 6.53 | 82,600 |
Jan 09, 2024 | 6.57 | 6.63 | 6.57 | 6.58 | 6.52 | 48,000 |
Jan 08, 2024 | 6.54 | 6.61 | 6.54 | 6.61 | 6.55 | 30,800 |
Jan 05, 2024 | 6.51 | 6.57 | 6.51 | 6.54 | 6.48 | 38,300 |
Jan 04, 2024 | 6.53 | 6.55 | 6.52 | 6.54 | 6.48 | 51,900 |
Jan 03, 2024 | 6.49 | 6.58 | 6.49 | 6.55 | 6.49 | 33,600 |
Jan 02, 2024 | 6.45 | 6.55 | 6.45 | 6.52 | 6.46 | 63,900 |
Dec 29, 2023 | 6.46 | 6.52 | 6.44 | 6.50 | 6.44 | 215,700 |
Dec 28, 2023 | 6.50 | 6.54 | 6.48 | 6.49 | 6.43 | 74,900 |
Dec 27, 2023 | 6.49 | 6.55 | 6.49 | 6.52 | 6.46 | 113,200 |
Dec 26, 2023 | 6.51 | 6.53 | 6.47 | 6.50 | 6.44 | 154,300 |
Dec 22, 2023 | 6.52 | 6.55 | 6.51 | 6.52 | 6.46 | 54,600 |
Dec 21, 2023 | 6.49 | 6.53 | 6.49 | 6.52 | 6.46 | 68,300 |
Dec 20, 2023 | 6.51 | 6.56 | 6.49 | 6.50 | 6.44 | 110,500 |
Dec 19, 2023 | 6.55 | 6.55 | 6.52 | 6.55 | 6.49 | 74,300 |
Dec 18, 2023 | 6.48 | 6.52 | 6.48 | 6.52 | 6.46 | 28,500 |
Dec 15, 2023 | 6.50 | 6.53 | 6.46 | 6.49 | 6.43 | 145,000 |
Dec 14, 2023 | 6.44 | 6.52 | 6.44 | 6.51 | 6.45 | 104,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |