Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 6.32 | 6.36 | 6.24 | 6.32 | 6.32 | 51,030 |
May 02, 2024 | 6.22 | 6.30 | 6.22 | 6.27 | 6.27 | 23,100 |
May 01, 2024 | 6.27 | 6.34 | 6.27 | 6.33 | 6.33 | 29,800 |
May 01, 2024 | 0.06 Dividend | |||||
Apr 30, 2024 | 6.35 | 6.39 | 6.32 | 6.34 | 6.28 | 40,500 |
Apr 29, 2024 | 6.33 | 6.40 | 6.33 | 6.38 | 6.32 | 15,600 |
Apr 26, 2024 | 6.31 | 6.37 | 6.31 | 6.35 | 6.29 | 13,700 |
Apr 25, 2024 | 6.29 | 6.31 | 6.28 | 6.28 | 6.22 | 14,300 |
Apr 24, 2024 | 6.38 | 6.48 | 6.28 | 6.31 | 6.25 | 48,600 |
Apr 23, 2024 | 6.39 | 6.47 | 6.39 | 6.41 | 6.35 | 7,300 |
Apr 22, 2024 | 6.40 | 6.45 | 6.36 | 6.41 | 6.35 | 15,400 |
Apr 19, 2024 | 6.40 | 6.42 | 6.35 | 6.42 | 6.36 | 11,400 |
Apr 18, 2024 | 6.24 | 6.48 | 6.23 | 6.35 | 6.29 | 24,100 |
Apr 17, 2024 | 6.19 | 6.29 | 6.19 | 6.24 | 6.18 | 13,700 |
Apr 16, 2024 | 6.34 | 6.34 | 6.22 | 6.22 | 6.16 | 11,000 |
Apr 15, 2024 | 6.34 | 6.42 | 6.29 | 6.31 | 6.25 | 20,600 |
Apr 12, 2024 | 6.32 | 6.39 | 6.26 | 6.35 | 6.29 | 24,300 |
Apr 11, 2024 | 6.45 | 6.46 | 6.42 | 6.43 | 6.37 | 12,300 |
Apr 10, 2024 | 6.50 | 6.50 | 6.43 | 6.45 | 6.39 | 25,900 |
Apr 09, 2024 | 6.51 | 6.52 | 6.47 | 6.48 | 6.42 | 7,200 |
Apr 08, 2024 | 6.49 | 6.50 | 6.43 | 6.46 | 6.40 | 17,700 |
Apr 05, 2024 | 6.42 | 6.50 | 6.42 | 6.50 | 6.44 | 16,500 |
Apr 04, 2024 | 6.47 | 6.48 | 6.45 | 6.46 | 6.40 | 8,200 |
Apr 03, 2024 | 6.42 | 6.46 | 6.42 | 6.45 | 6.39 | 19,000 |
Apr 02, 2024 | 6.49 | 6.50 | 6.47 | 6.48 | 6.42 | 20,900 |
Apr 01, 2024 | 6.37 | 6.53 | 6.37 | 6.52 | 6.46 | 32,400 |
Apr 01, 2024 | 0.06 Dividend | |||||
Mar 28, 2024 | 6.65 | 6.65 | 6.58 | 6.60 | 6.48 | 14,600 |
Mar 27, 2024 | 6.60 | 6.60 | 6.53 | 6.58 | 6.46 | 27,800 |
Mar 26, 2024 | 6.49 | 6.54 | 6.49 | 6.53 | 6.41 | 23,500 |
Mar 25, 2024 | 6.43 | 6.54 | 6.43 | 6.52 | 6.40 | 20,700 |
Mar 22, 2024 | 6.57 | 6.62 | 6.47 | 6.49 | 6.37 | 57,400 |
Mar 21, 2024 | 6.58 | 6.63 | 6.55 | 6.57 | 6.45 | 69,600 |
Mar 20, 2024 | 6.60 | 6.60 | 6.56 | 6.60 | 6.48 | 16,500 |
Mar 19, 2024 | 6.51 | 6.67 | 6.51 | 6.66 | 6.54 | 24,100 |
Mar 18, 2024 | 6.54 | 6.54 | 6.53 | 6.53 | 6.41 | 13,000 |
Mar 15, 2024 | 6.54 | 6.54 | 6.48 | 6.51 | 6.39 | 21,700 |
Mar 14, 2024 | 6.49 | 6.53 | 6.47 | 6.53 | 6.41 | 9,400 |
Mar 13, 2024 | 6.50 | 6.51 | 6.46 | 6.51 | 6.39 | 23,000 |
Mar 12, 2024 | 6.46 | 6.47 | 6.45 | 6.47 | 6.35 | 5,400 |
Mar 11, 2024 | 6.47 | 6.51 | 6.43 | 6.46 | 6.34 | 13,700 |
Mar 08, 2024 | 6.43 | 6.45 | 6.40 | 6.45 | 6.33 | 21,200 |
Mar 07, 2024 | 6.34 | 6.43 | 6.34 | 6.43 | 6.31 | 34,800 |
Mar 06, 2024 | 6.30 | 6.40 | 6.30 | 6.38 | 6.26 | 37,700 |
Mar 05, 2024 | 6.33 | 6.38 | 6.25 | 6.31 | 6.19 | 23,600 |
Mar 04, 2024 | 6.37 | 6.40 | 6.34 | 6.34 | 6.22 | 37,100 |
Mar 01, 2024 | 6.40 | 6.43 | 6.38 | 6.40 | 6.28 | 21,500 |
Mar 01, 2024 | 0.06 Dividend | |||||
Feb 29, 2024 | 6.48 | 6.49 | 6.41 | 6.41 | 6.23 | 22,300 |
Feb 28, 2024 | 6.40 | 6.43 | 6.40 | 6.41 | 6.23 | 11,700 |
Feb 27, 2024 | 6.46 | 6.47 | 6.39 | 6.40 | 6.22 | 23,000 |
Feb 26, 2024 | 6.40 | 6.54 | 6.40 | 6.44 | 6.26 | 123,000 |
Feb 23, 2024 | 6.42 | 6.55 | 6.40 | 6.42 | 6.24 | 99,800 |
Feb 22, 2024 | 6.35 | 6.40 | 6.31 | 6.39 | 6.21 | 84,000 |
Feb 21, 2024 | 6.33 | 6.35 | 6.32 | 6.32 | 6.15 | 28,700 |
Feb 20, 2024 | 6.32 | 6.33 | 6.29 | 6.32 | 6.15 | 22,300 |
Feb 16, 2024 | 6.26 | 6.31 | 6.22 | 6.31 | 6.14 | 47,300 |
Feb 15, 2024 | 6.30 | 6.30 | 6.26 | 6.29 | 6.12 | 29,300 |
Feb 14, 2024 | 6.24 | 6.27 | 6.23 | 6.23 | 6.06 | 21,700 |
Feb 13, 2024 | 6.29 | 6.30 | 6.20 | 6.21 | 6.04 | 32,300 |
Feb 12, 2024 | 6.30 | 6.32 | 6.26 | 6.30 | 6.13 | 48,900 |
Feb 09, 2024 | 6.31 | 6.32 | 6.29 | 6.30 | 6.13 | 8,900 |
Feb 08, 2024 | 6.30 | 6.33 | 6.29 | 6.32 | 6.15 | 16,200 |
Feb 07, 2024 | 6.29 | 6.30 | 6.28 | 6.29 | 6.12 | 3,100 |
Feb 06, 2024 | 6.15 | 6.30 | 6.15 | 6.30 | 6.13 | 41,700 |
Feb 05, 2024 | 6.23 | 6.30 | 6.17 | 6.22 | 6.05 | 21,600 |
Feb 02, 2024 | 6.31 | 6.31 | 6.26 | 6.28 | 6.11 | 48,600 |
Feb 01, 2024 | 6.34 | 6.42 | 6.28 | 6.31 | 6.14 | 53,700 |
Feb 01, 2024 | 0.06 Dividend | |||||
Jan 31, 2024 | 6.35 | 6.42 | 6.32 | 6.39 | 6.15 | 32,500 |
Jan 30, 2024 | 6.33 | 6.36 | 6.31 | 6.32 | 6.09 | 26,400 |
Jan 29, 2024 | 6.28 | 6.36 | 6.24 | 6.32 | 6.09 | 19,300 |
Jan 26, 2024 | 6.23 | 6.26 | 6.21 | 6.24 | 6.01 | 29,600 |
Jan 25, 2024 | 6.22 | 6.22 | 6.19 | 6.21 | 5.98 | 35,200 |
Jan 24, 2024 | 6.18 | 6.19 | 6.16 | 6.19 | 5.96 | 21,400 |
Jan 23, 2024 | 6.17 | 6.19 | 6.12 | 6.15 | 5.92 | 125,300 |
Jan 22, 2024 | 6.20 | 6.25 | 6.15 | 6.15 | 5.92 | 55,200 |
Jan 19, 2024 | 6.21 | 6.22 | 6.18 | 6.18 | 5.95 | 23,100 |
Jan 18, 2024 | 6.26 | 6.33 | 6.22 | 6.22 | 5.99 | 30,300 |
Jan 17, 2024 | 6.32 | 6.38 | 6.23 | 6.27 | 6.04 | 15,900 |
Jan 16, 2024 | 6.40 | 6.40 | 6.33 | 6.33 | 6.10 | 16,600 |
Jan 12, 2024 | 6.39 | 6.39 | 6.30 | 6.31 | 6.08 | 14,900 |
Jan 11, 2024 | 6.28 | 6.41 | 6.26 | 6.39 | 6.15 | 24,700 |
Jan 10, 2024 | 6.27 | 6.28 | 6.23 | 6.26 | 6.03 | 22,100 |
Jan 09, 2024 | 6.23 | 6.28 | 6.20 | 6.28 | 6.05 | 33,200 |
Jan 08, 2024 | 6.23 | 6.24 | 6.20 | 6.24 | 6.01 | 22,800 |
Jan 05, 2024 | 6.22 | 6.24 | 6.17 | 6.21 | 5.98 | 14,900 |
Jan 04, 2024 | 6.17 | 6.22 | 6.17 | 6.22 | 5.99 | 12,700 |
Jan 03, 2024 | 6.20 | 6.21 | 6.17 | 6.20 | 5.97 | 6,500 |
Jan 02, 2024 | 6.18 | 6.27 | 6.18 | 6.23 | 6.00 | 115,300 |
Jan 02, 2024 | 0.06 Dividend | |||||
Dec 29, 2023 | 6.24 | 6.29 | 6.24 | 6.29 | 6.00 | 51,700 |
Dec 28, 2023 | 6.23 | 6.29 | 6.23 | 6.27 | 5.98 | 40,800 |
Dec 27, 2023 | 6.29 | 6.29 | 6.27 | 6.27 | 5.98 | 12,400 |
Dec 26, 2023 | 6.24 | 6.29 | 6.20 | 6.29 | 6.00 | 59,300 |
Dec 22, 2023 | 6.24 | 6.24 | 6.20 | 6.24 | 5.95 | 14,000 |
Dec 21, 2023 | 6.24 | 6.25 | 6.18 | 6.22 | 5.93 | 28,400 |
Dec 20, 2023 | 6.19 | 6.22 | 6.16 | 6.17 | 5.89 | 53,600 |
Dec 19, 2023 | 6.22 | 6.28 | 6.20 | 6.26 | 5.97 | 19,500 |
Dec 18, 2023 | 6.18 | 6.19 | 6.08 | 6.16 | 5.88 | 27,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |