Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 6.38 | 6.47 | 6.37 | 6.47 | 6.47 | 136,600 |
May 03, 2024 | 6.37 | 6.40 | 6.36 | 6.39 | 6.39 | 73,300 |
May 02, 2024 | 6.35 | 6.37 | 6.35 | 6.37 | 6.37 | 40,700 |
May 01, 2024 | 6.35 | 6.37 | 6.34 | 6.36 | 6.36 | 86,200 |
Apr 30, 2024 | 6.35 | 6.36 | 6.34 | 6.35 | 6.35 | 35,900 |
Apr 29, 2024 | 6.33 | 6.36 | 6.33 | 6.35 | 6.35 | 49,400 |
Apr 26, 2024 | 6.36 | 6.36 | 6.32 | 6.33 | 6.33 | 48,700 |
Apr 25, 2024 | 6.32 | 6.34 | 6.31 | 6.33 | 6.33 | 63,700 |
Apr 24, 2024 | 6.36 | 6.36 | 6.33 | 6.34 | 6.34 | 102,000 |
Apr 23, 2024 | 6.36 | 6.36 | 6.33 | 6.36 | 6.36 | 65,700 |
Apr 22, 2024 | 6.37 | 6.38 | 6.34 | 6.36 | 6.36 | 68,800 |
Apr 19, 2024 | 6.35 | 6.37 | 6.35 | 6.37 | 6.37 | 28,000 |
Apr 18, 2024 | 6.36 | 6.37 | 6.33 | 6.34 | 6.34 | 54,700 |
Apr 17, 2024 | 6.37 | 6.37 | 6.32 | 6.34 | 6.34 | 60,400 |
Apr 16, 2024 | 6.30 | 6.34 | 6.27 | 6.34 | 6.34 | 36,900 |
Apr 15, 2024 | 6.35 | 6.36 | 6.27 | 6.29 | 6.29 | 66,100 |
Apr 12, 2024 | 6.35 | 6.35 | 6.30 | 6.34 | 6.34 | 85,300 |
Apr 11, 2024 | 6.37 | 6.37 | 6.31 | 6.32 | 6.32 | 73,500 |
Apr 10, 2024 | 6.34 | 6.37 | 6.31 | 6.37 | 6.37 | 45,400 |
Apr 10, 2024 | 0.061 Dividend | |||||
Apr 09, 2024 | 6.41 | 6.43 | 6.38 | 6.39 | 6.33 | 82,200 |
Apr 08, 2024 | 6.39 | 6.41 | 6.38 | 6.39 | 6.33 | 45,500 |
Apr 05, 2024 | 6.37 | 6.39 | 6.37 | 6.39 | 6.33 | 37,400 |
Apr 04, 2024 | 6.37 | 6.37 | 6.33 | 6.37 | 6.31 | 103,100 |
Apr 03, 2024 | 6.32 | 6.36 | 6.31 | 6.34 | 6.28 | 114,300 |
Apr 02, 2024 | 6.32 | 6.36 | 6.32 | 6.35 | 6.29 | 62,100 |
Apr 01, 2024 | 6.34 | 6.39 | 6.34 | 6.38 | 6.32 | 101,900 |
Mar 28, 2024 | 6.37 | 6.39 | 6.35 | 6.36 | 6.30 | 68,400 |
Mar 27, 2024 | 6.38 | 6.38 | 6.35 | 6.35 | 6.29 | 36,800 |
Mar 26, 2024 | 6.36 | 6.38 | 6.35 | 6.36 | 6.30 | 53,600 |
Mar 25, 2024 | 6.36 | 6.37 | 6.34 | 6.35 | 6.29 | 58,000 |
Mar 22, 2024 | 6.39 | 6.39 | 6.33 | 6.34 | 6.28 | 43,000 |
Mar 21, 2024 | 6.35 | 6.38 | 6.35 | 6.36 | 6.30 | 56,300 |
Mar 20, 2024 | 6.35 | 6.38 | 6.35 | 6.37 | 6.31 | 39,300 |
Mar 19, 2024 | 6.38 | 6.38 | 6.34 | 6.34 | 6.28 | 49,800 |
Mar 18, 2024 | 6.35 | 6.37 | 6.32 | 6.36 | 6.30 | 85,900 |
Mar 15, 2024 | 6.35 | 6.35 | 6.31 | 6.35 | 6.29 | 54,300 |
Mar 14, 2024 | 6.38 | 6.38 | 6.32 | 6.33 | 6.27 | 82,200 |
Mar 13, 2024 | 6.38 | 6.38 | 6.33 | 6.35 | 6.29 | 59,500 |
Mar 12, 2024 | 6.31 | 6.36 | 6.26 | 6.34 | 6.28 | 239,600 |
Mar 11, 2024 | 6.37 | 6.38 | 6.30 | 6.31 | 6.25 | 164,600 |
Mar 08, 2024 | 6.41 | 6.44 | 6.35 | 6.39 | 6.33 | 158,100 |
Mar 08, 2024 | 0.061 Dividend | |||||
Mar 07, 2024 | 6.43 | 6.44 | 6.41 | 6.43 | 6.31 | 76,600 |
Mar 06, 2024 | 6.41 | 6.44 | 6.41 | 6.41 | 6.29 | 97,100 |
Mar 05, 2024 | 6.45 | 6.46 | 6.42 | 6.43 | 6.31 | 70,800 |
Mar 04, 2024 | 6.42 | 6.46 | 6.40 | 6.45 | 6.33 | 68,600 |
Mar 01, 2024 | 6.36 | 6.44 | 6.36 | 6.42 | 6.30 | 76,600 |
Feb 29, 2024 | 6.41 | 6.42 | 6.36 | 6.36 | 6.24 | 68,800 |
Feb 28, 2024 | 6.33 | 6.37 | 6.25 | 6.37 | 6.25 | 61,000 |
Feb 27, 2024 | 6.37 | 6.37 | 6.27 | 6.36 | 6.24 | 79,000 |
Feb 26, 2024 | 6.39 | 6.39 | 6.30 | 6.34 | 6.22 | 97,700 |
Feb 23, 2024 | 6.45 | 6.46 | 6.38 | 6.39 | 6.27 | 116,400 |
Feb 22, 2024 | 6.54 | 6.54 | 6.39 | 6.41 | 6.29 | 163,100 |
Feb 21, 2024 | 6.49 | 6.52 | 6.46 | 6.46 | 6.34 | 65,200 |
Feb 20, 2024 | 6.54 | 6.56 | 6.37 | 6.47 | 6.35 | 144,200 |
Feb 16, 2024 | 6.52 | 6.52 | 6.45 | 6.52 | 6.40 | 84,300 |
Feb 15, 2024 | 6.50 | 6.52 | 6.48 | 6.49 | 6.37 | 67,300 |
Feb 14, 2024 | 6.51 | 6.57 | 6.45 | 6.50 | 6.38 | 98,600 |
Feb 13, 2024 | 6.56 | 6.56 | 6.46 | 6.48 | 6.36 | 173,300 |
Feb 12, 2024 | 6.63 | 6.64 | 6.54 | 6.56 | 6.44 | 180,500 |
Feb 12, 2024 | 0.061 Dividend | |||||
Feb 09, 2024 | 6.73 | 6.75 | 6.60 | 6.63 | 6.44 | 115,600 |
Feb 08, 2024 | 6.75 | 6.84 | 6.70 | 6.72 | 6.53 | 141,300 |
Feb 07, 2024 | 6.76 | 6.78 | 6.71 | 6.74 | 6.55 | 92,300 |
Feb 06, 2024 | 6.68 | 6.77 | 6.65 | 6.72 | 6.53 | 126,300 |
Feb 05, 2024 | 6.64 | 6.70 | 6.61 | 6.66 | 6.47 | 82,300 |
Feb 02, 2024 | 6.68 | 6.68 | 6.61 | 6.61 | 6.43 | 61,200 |
Feb 01, 2024 | 6.60 | 6.66 | 6.57 | 6.66 | 6.47 | 56,300 |
Jan 31, 2024 | 6.55 | 6.61 | 6.55 | 6.57 | 6.39 | 41,900 |
Jan 30, 2024 | 6.54 | 6.57 | 6.51 | 6.57 | 6.39 | 62,500 |
Jan 29, 2024 | 6.53 | 6.54 | 6.46 | 6.50 | 6.32 | 73,300 |
Jan 26, 2024 | 6.57 | 6.60 | 6.52 | 6.54 | 6.36 | 46,600 |
Jan 25, 2024 | 6.54 | 6.55 | 6.52 | 6.55 | 6.37 | 36,800 |
Jan 24, 2024 | 6.51 | 6.55 | 6.49 | 6.53 | 6.35 | 57,300 |
Jan 23, 2024 | 6.48 | 6.51 | 6.45 | 6.47 | 6.29 | 68,100 |
Jan 22, 2024 | 6.50 | 6.50 | 6.40 | 6.49 | 6.31 | 72,300 |
Jan 19, 2024 | 6.50 | 6.53 | 6.40 | 6.45 | 6.27 | 72,500 |
Jan 18, 2024 | 6.44 | 6.55 | 6.38 | 6.50 | 6.32 | 128,600 |
Jan 17, 2024 | 6.37 | 6.50 | 6.35 | 6.48 | 6.30 | 192,800 |
Jan 16, 2024 | 6.25 | 6.43 | 6.23 | 6.37 | 6.19 | 199,900 |
Jan 12, 2024 | 6.21 | 6.26 | 6.17 | 6.23 | 6.06 | 137,900 |
Jan 11, 2024 | 6.24 | 6.30 | 6.20 | 6.25 | 6.08 | 106,000 |
Jan 10, 2024 | 6.31 | 6.32 | 6.24 | 6.28 | 6.10 | 104,100 |
Jan 09, 2024 | 6.36 | 6.37 | 6.31 | 6.34 | 6.16 | 78,900 |
Jan 08, 2024 | 6.31 | 6.41 | 6.30 | 6.41 | 6.23 | 54,200 |
Jan 05, 2024 | 6.25 | 6.31 | 6.23 | 6.28 | 6.10 | 63,300 |
Jan 04, 2024 | 6.26 | 6.27 | 6.18 | 6.25 | 6.08 | 96,500 |
Jan 03, 2024 | 6.30 | 6.32 | 6.23 | 6.28 | 6.10 | 77,800 |
Jan 02, 2024 | 6.25 | 6.39 | 6.25 | 6.35 | 6.17 | 61,300 |
Dec 29, 2023 | 6.28 | 6.43 | 6.22 | 6.31 | 6.13 | 239,600 |
Dec 28, 2023 | 6.28 | 6.28 | 6.22 | 6.27 | 6.09 | 25,900 |
Dec 27, 2023 | 6.27 | 6.30 | 6.24 | 6.25 | 6.08 | 41,600 |
Dec 27, 2023 | 0.061 Dividend | |||||
Dec 26, 2023 | 6.28 | 6.33 | 6.27 | 6.30 | 6.06 | 108,700 |
Dec 22, 2023 | 6.15 | 6.30 | 6.15 | 6.26 | 6.03 | 108,600 |
Dec 21, 2023 | 6.18 | 6.22 | 6.11 | 6.13 | 5.90 | 103,200 |
Dec 20, 2023 | 6.17 | 6.21 | 6.12 | 6.16 | 5.93 | 56,500 |
Dec 19, 2023 | 6.23 | 6.30 | 6.13 | 6.14 | 5.91 | 92,600 |
Dec 18, 2023 | 6.25 | 6.29 | 6.18 | 6.25 | 6.02 | 130,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |