Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | 409 |
May 02, 2024 | 6.09 | 6.14 | 6.08 | 6.09 | 6.09 | 8,400 |
May 01, 2024 | 6.13 | 6.15 | 6.11 | 6.11 | 6.11 | 4,000 |
Apr 30, 2024 | 6.20 | 6.21 | 6.10 | 6.13 | 6.13 | 12,400 |
Apr 29, 2024 | 6.26 | 6.26 | 6.20 | 6.20 | 6.20 | 6,400 |
Apr 29, 2024 | 0.053 Dividend | |||||
Apr 26, 2024 | 6.25 | 6.28 | 6.25 | 6.25 | 6.20 | 5,700 |
Apr 25, 2024 | 6.22 | 6.25 | 6.21 | 6.22 | 6.17 | 5,200 |
Apr 24, 2024 | 6.15 | 6.20 | 6.15 | 6.20 | 6.15 | 5,400 |
Apr 23, 2024 | 6.17 | 6.19 | 6.16 | 6.19 | 6.14 | 1,900 |
Apr 22, 2024 | 6.05 | 6.15 | 6.05 | 6.15 | 6.10 | 2,100 |
Apr 19, 2024 | 6.04 | 6.06 | 6.03 | 6.04 | 5.99 | 5,600 |
Apr 18, 2024 | 6.08 | 6.08 | 6.03 | 6.03 | 5.98 | 2,000 |
Apr 17, 2024 | 6.08 | 6.13 | 6.08 | 6.11 | 6.06 | 4,600 |
Apr 16, 2024 | 6.12 | 6.12 | 6.05 | 6.06 | 6.01 | 4,100 |
Apr 15, 2024 | 6.16 | 6.18 | 6.10 | 6.11 | 6.06 | 12,300 |
Apr 12, 2024 | 6.21 | 6.21 | 6.17 | 6.17 | 6.12 | 4,900 |
Apr 11, 2024 | 6.24 | 6.24 | 6.20 | 6.22 | 6.17 | 2,300 |
Apr 10, 2024 | 6.15 | 6.23 | 6.14 | 6.20 | 6.15 | 10,200 |
Apr 09, 2024 | 6.21 | 6.21 | 6.15 | 6.19 | 6.14 | 16,300 |
Apr 08, 2024 | 6.27 | 6.27 | 6.21 | 6.21 | 6.16 | 6,600 |
Apr 05, 2024 | 6.30 | 6.30 | 6.26 | 6.27 | 6.22 | 2,900 |
Apr 04, 2024 | 6.31 | 6.31 | 6.30 | 6.30 | 6.25 | 6,100 |
Apr 03, 2024 | 6.27 | 6.30 | 6.26 | 6.28 | 6.23 | 5,300 |
Apr 02, 2024 | 6.28 | 6.28 | 6.23 | 6.27 | 6.22 | 4,900 |
Apr 01, 2024 | 6.34 | 6.34 | 6.25 | 6.31 | 6.26 | 5,200 |
Mar 28, 2024 | 6.22 | 6.38 | 6.22 | 6.31 | 6.26 | 4,700 |
Mar 27, 2024 | 6.26 | 6.38 | 6.24 | 6.38 | 6.33 | 3,700 |
Mar 27, 2024 | 0.052 Dividend | |||||
Mar 26, 2024 | 6.36 | 6.36 | 6.30 | 6.34 | 6.23 | 7,000 |
Mar 25, 2024 | 6.30 | 6.32 | 6.28 | 6.31 | 6.21 | 2,500 |
Mar 22, 2024 | 6.36 | 6.36 | 6.33 | 6.34 | 6.23 | 6,100 |
Mar 21, 2024 | 6.30 | 6.36 | 6.29 | 6.34 | 6.23 | 7,200 |
Mar 20, 2024 | 6.23 | 6.28 | 6.18 | 6.28 | 6.18 | 6,400 |
Mar 19, 2024 | 6.24 | 6.24 | 6.17 | 6.23 | 6.13 | 1,600 |
Mar 18, 2024 | 6.23 | 6.23 | 6.20 | 6.23 | 6.13 | 5,000 |
Mar 15, 2024 | 6.23 | 6.23 | 6.17 | 6.20 | 6.10 | 1,100 |
Mar 14, 2024 | 6.16 | 6.19 | 6.16 | 6.19 | 6.09 | 2,700 |
Mar 13, 2024 | 6.22 | 6.22 | 6.19 | 6.19 | 6.09 | 1,700 |
Mar 12, 2024 | 6.25 | 6.25 | 6.15 | 6.17 | 6.07 | 3,200 |
Mar 11, 2024 | 6.15 | 6.20 | 6.15 | 6.17 | 6.07 | 1,900 |
Mar 08, 2024 | 6.12 | 6.15 | 6.12 | 6.15 | 6.05 | 9,700 |
Mar 07, 2024 | 6.14 | 6.16 | 6.11 | 6.12 | 6.02 | 7,000 |
Mar 06, 2024 | 6.20 | 6.20 | 6.11 | 6.13 | 6.03 | 7,200 |
Mar 05, 2024 | 6.13 | 6.22 | 6.13 | 6.15 | 6.05 | 8,200 |
Mar 04, 2024 | 6.12 | 6.15 | 6.12 | 6.15 | 6.05 | 8,900 |
Mar 01, 2024 | 6.16 | 6.16 | 6.10 | 6.14 | 6.04 | 9,100 |
Feb 29, 2024 | 6.18 | 6.21 | 6.18 | 6.20 | 6.10 | 3,700 |
Feb 28, 2024 | 6.20 | 6.23 | 6.19 | 6.20 | 6.10 | 5,300 |
Feb 28, 2024 | 0.053 Dividend | |||||
Feb 27, 2024 | 6.17 | 6.26 | 6.17 | 6.22 | 6.06 | 2,300 |
Feb 26, 2024 | 6.21 | 6.21 | 6.15 | 6.21 | 6.05 | 9,800 |
Feb 23, 2024 | 6.19 | 6.20 | 6.18 | 6.20 | 6.05 | 3,300 |
Feb 22, 2024 | 6.17 | 6.21 | 6.15 | 6.18 | 6.03 | 13,300 |
Feb 21, 2024 | 6.25 | 6.25 | 6.18 | 6.18 | 6.03 | 5,600 |
Feb 20, 2024 | 6.17 | 6.23 | 6.15 | 6.22 | 6.06 | 7,400 |
Feb 16, 2024 | 6.19 | 6.26 | 6.17 | 6.23 | 6.07 | 13,200 |
Feb 15, 2024 | 6.19 | 6.20 | 6.15 | 6.17 | 6.02 | 7,800 |
Feb 14, 2024 | 6.10 | 6.15 | 6.05 | 6.15 | 6.00 | 8,700 |
Feb 13, 2024 | 6.19 | 6.19 | 6.07 | 6.10 | 5.95 | 1,800 |
Feb 12, 2024 | 6.15 | 6.20 | 6.15 | 6.16 | 6.01 | 4,100 |
Feb 09, 2024 | 6.07 | 6.17 | 6.07 | 6.17 | 6.02 | 9,100 |
Feb 08, 2024 | 6.18 | 6.18 | 6.09 | 6.11 | 5.96 | 10,400 |
Feb 07, 2024 | 6.28 | 6.28 | 6.19 | 6.20 | 6.05 | 7,100 |
Feb 06, 2024 | 6.28 | 6.28 | 6.24 | 6.24 | 6.08 | 900 |
Feb 05, 2024 | 6.33 | 6.33 | 6.20 | 6.28 | 6.12 | 7,800 |
Feb 02, 2024 | 6.24 | 6.26 | 6.22 | 6.22 | 6.06 | 5,600 |
Feb 01, 2024 | 6.35 | 6.35 | 6.28 | 6.28 | 6.12 | 1,600 |
Jan 31, 2024 | 6.23 | 6.30 | 6.23 | 6.30 | 6.14 | 3,600 |
Jan 30, 2024 | 6.30 | 6.32 | 6.25 | 6.30 | 6.14 | 2,700 |
Jan 30, 2024 | 0.052 Dividend | |||||
Jan 29, 2024 | 6.30 | 6.35 | 6.30 | 6.32 | 6.11 | 10,400 |
Jan 26, 2024 | 6.24 | 6.28 | 6.22 | 6.28 | 6.07 | 5,600 |
Jan 25, 2024 | 6.21 | 6.22 | 6.19 | 6.21 | 6.00 | 1,000 |
Jan 24, 2024 | 6.24 | 6.24 | 6.22 | 6.22 | 6.01 | 4,000 |
Jan 23, 2024 | 6.22 | 6.24 | 6.22 | 6.22 | 6.01 | 1,100 |
Jan 22, 2024 | 6.21 | 6.24 | 6.18 | 6.23 | 6.02 | 2,700 |
Jan 19, 2024 | 6.22 | 6.22 | 6.13 | 6.18 | 5.98 | 14,100 |
Jan 18, 2024 | 6.15 | 6.18 | 6.11 | 6.18 | 5.98 | 5,400 |
Jan 17, 2024 | 6.17 | 6.17 | 6.12 | 6.12 | 5.92 | 7,700 |
Jan 16, 2024 | 6.15 | 6.25 | 6.15 | 6.24 | 6.03 | 10,900 |
Jan 15, 2024 | 6.17 | 6.22 | 6.15 | 6.22 | 6.01 | 4,300 |
Jan 12, 2024 | 6.25 | 6.25 | 6.16 | 6.16 | 5.96 | 4,700 |
Jan 11, 2024 | 6.19 | 6.19 | 6.14 | 6.19 | 5.99 | 7,200 |
Jan 10, 2024 | 6.28 | 6.28 | 6.19 | 6.21 | 6.00 | 6,700 |
Jan 09, 2024 | 6.21 | 6.24 | 6.17 | 6.22 | 6.01 | 14,600 |
Jan 08, 2024 | 6.29 | 6.29 | 6.22 | 6.24 | 6.03 | 7,500 |
Jan 05, 2024 | 6.20 | 6.25 | 6.20 | 6.25 | 6.04 | 3,100 |
Jan 04, 2024 | 6.23 | 6.23 | 6.19 | 6.23 | 6.02 | 10,600 |
Jan 03, 2024 | 6.12 | 6.20 | 6.12 | 6.19 | 5.99 | 4,000 |
Jan 02, 2024 | 6.30 | 6.30 | 6.07 | 6.22 | 6.01 | 6,000 |
Dec 29, 2023 | 6.36 | 6.36 | 6.16 | 6.19 | 5.99 | 2,600 |
Dec 28, 2023 | 6.16 | 6.22 | 6.16 | 6.16 | 5.96 | 1,900 |
Dec 28, 2023 | 0.051 Dividend | |||||
Dec 27, 2023 | 6.09 | 6.26 | 6.09 | 6.25 | 5.99 | 15,300 |
Dec 22, 2023 | 6.19 | 6.22 | 6.13 | 6.20 | 5.95 | 6,800 |
Dec 21, 2023 | 6.18 | 6.21 | 6.06 | 6.17 | 5.92 | 43,900 |
Dec 20, 2023 | 6.17 | 6.21 | 6.15 | 6.17 | 5.92 | 5,700 |
Dec 19, 2023 | 6.15 | 6.19 | 6.13 | 6.16 | 5.91 | 8,600 |
Dec 18, 2023 | 6.13 | 6.15 | 6.08 | 6.15 | 5.90 | 9,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |