Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 6.30 | 6.31 | 6.28 | 6.28 | 6.28 | 117,835 |
May 02, 2024 | 6.29 | 6.29 | 6.26 | 6.29 | 6.29 | 64,300 |
May 01, 2024 | 6.23 | 6.27 | 6.23 | 6.27 | 6.27 | 111,100 |
Apr 30, 2024 | 6.22 | 6.23 | 6.20 | 6.23 | 6.23 | 115,200 |
Apr 29, 2024 | 6.21 | 6.22 | 6.19 | 6.22 | 6.22 | 109,300 |
Apr 26, 2024 | 6.18 | 6.20 | 6.16 | 6.20 | 6.20 | 109,400 |
Apr 25, 2024 | 6.18 | 6.18 | 6.14 | 6.16 | 6.16 | 142,600 |
Apr 24, 2024 | 6.22 | 6.22 | 6.17 | 6.19 | 6.19 | 145,700 |
Apr 23, 2024 | 6.18 | 6.20 | 6.17 | 6.20 | 6.20 | 144,200 |
Apr 22, 2024 | 6.17 | 6.18 | 6.14 | 6.15 | 6.15 | 92,000 |
Apr 19, 2024 | 6.15 | 6.17 | 6.11 | 6.13 | 6.13 | 213,800 |
Apr 18, 2024 | 6.15 | 6.16 | 6.12 | 6.15 | 6.15 | 59,800 |
Apr 17, 2024 | 6.10 | 6.14 | 6.10 | 6.14 | 6.14 | 69,200 |
Apr 16, 2024 | 6.11 | 6.15 | 6.08 | 6.10 | 6.10 | 156,200 |
Apr 16, 2024 | 0.062 Dividend | |||||
Apr 15, 2024 | 6.19 | 6.23 | 6.12 | 6.15 | 6.09 | 392,000 |
Apr 12, 2024 | 6.24 | 6.26 | 6.18 | 6.18 | 6.12 | 135,800 |
Apr 11, 2024 | 6.28 | 6.28 | 6.24 | 6.25 | 6.19 | 215,300 |
Apr 10, 2024 | 6.29 | 6.29 | 6.25 | 6.26 | 6.20 | 240,900 |
Apr 09, 2024 | 6.27 | 6.30 | 6.26 | 6.30 | 6.24 | 227,000 |
Apr 08, 2024 | 6.22 | 6.26 | 6.22 | 6.26 | 6.20 | 265,200 |
Apr 05, 2024 | 6.23 | 6.24 | 6.19 | 6.21 | 6.15 | 149,200 |
Apr 04, 2024 | 6.23 | 6.23 | 6.20 | 6.21 | 6.15 | 558,500 |
Apr 03, 2024 | 6.22 | 6.23 | 6.20 | 6.22 | 6.16 | 315,000 |
Apr 02, 2024 | 6.25 | 6.26 | 6.22 | 6.23 | 6.17 | 211,100 |
Apr 01, 2024 | 6.28 | 6.28 | 6.24 | 6.25 | 6.19 | 224,000 |
Mar 28, 2024 | 6.26 | 6.27 | 6.25 | 6.27 | 6.21 | 193,200 |
Mar 27, 2024 | 6.25 | 6.27 | 6.23 | 6.25 | 6.19 | 222,700 |
Mar 26, 2024 | 6.24 | 6.33 | 6.23 | 6.23 | 6.17 | 193,400 |
Mar 25, 2024 | 6.27 | 6.28 | 6.23 | 6.24 | 6.18 | 232,800 |
Mar 22, 2024 | 6.31 | 6.31 | 6.27 | 6.28 | 6.22 | 75,900 |
Mar 21, 2024 | 6.29 | 6.31 | 6.28 | 6.29 | 6.23 | 99,200 |
Mar 20, 2024 | 6.27 | 6.30 | 6.26 | 6.30 | 6.24 | 184,700 |
Mar 19, 2024 | 6.26 | 6.31 | 6.26 | 6.30 | 6.24 | 84,500 |
Mar 18, 2024 | 6.28 | 6.29 | 6.26 | 6.27 | 6.21 | 60,600 |
Mar 18, 2024 | 0.062 Dividend | |||||
Mar 15, 2024 | 6.31 | 6.35 | 6.30 | 6.32 | 6.19 | 193,500 |
Mar 14, 2024 | 6.34 | 6.34 | 6.28 | 6.29 | 6.17 | 84,500 |
Mar 13, 2024 | 6.33 | 6.33 | 6.29 | 6.31 | 6.19 | 176,100 |
Mar 12, 2024 | 6.30 | 6.32 | 6.28 | 6.32 | 6.19 | 156,000 |
Mar 11, 2024 | 6.28 | 6.30 | 6.26 | 6.30 | 6.18 | 80,000 |
Mar 08, 2024 | 6.28 | 6.29 | 6.27 | 6.28 | 6.16 | 62,100 |
Mar 07, 2024 | 6.28 | 6.28 | 6.27 | 6.28 | 6.16 | 75,200 |
Mar 06, 2024 | 6.22 | 6.27 | 6.22 | 6.27 | 6.15 | 209,900 |
Mar 05, 2024 | 6.28 | 6.28 | 6.22 | 6.24 | 6.12 | 191,400 |
Mar 04, 2024 | 6.27 | 6.29 | 6.24 | 6.26 | 6.14 | 203,200 |
Mar 01, 2024 | 6.28 | 6.30 | 6.27 | 6.28 | 6.16 | 105,400 |
Feb 29, 2024 | 6.26 | 6.29 | 6.26 | 6.29 | 6.17 | 84,400 |
Feb 28, 2024 | 6.24 | 6.27 | 6.23 | 6.26 | 6.14 | 78,700 |
Feb 27, 2024 | 6.25 | 6.26 | 6.23 | 6.24 | 6.12 | 159,800 |
Feb 26, 2024 | 6.27 | 6.27 | 6.22 | 6.25 | 6.13 | 150,400 |
Feb 23, 2024 | 6.30 | 6.31 | 6.26 | 6.27 | 6.15 | 228,000 |
Feb 22, 2024 | 6.31 | 6.32 | 6.27 | 6.28 | 6.16 | 121,000 |
Feb 21, 2024 | 6.28 | 6.32 | 6.28 | 6.30 | 6.18 | 147,600 |
Feb 20, 2024 | 6.26 | 6.30 | 6.26 | 6.30 | 6.18 | 117,200 |
Feb 16, 2024 | 6.26 | 6.29 | 6.26 | 6.28 | 6.16 | 97,500 |
Feb 16, 2024 | 0.062 Dividend | |||||
Feb 15, 2024 | 6.32 | 6.37 | 6.32 | 6.33 | 6.14 | 158,400 |
Feb 14, 2024 | 6.34 | 6.37 | 6.31 | 6.34 | 6.15 | 125,600 |
Feb 13, 2024 | 6.35 | 6.35 | 6.32 | 6.35 | 6.16 | 92,300 |
Feb 12, 2024 | 6.34 | 6.36 | 6.32 | 6.35 | 6.16 | 156,200 |
Feb 09, 2024 | 6.36 | 6.36 | 6.32 | 6.33 | 6.14 | 122,900 |
Feb 08, 2024 | 6.35 | 6.36 | 6.34 | 6.35 | 6.16 | 83,600 |
Feb 07, 2024 | 6.36 | 6.37 | 6.33 | 6.37 | 6.18 | 95,000 |
Feb 06, 2024 | 6.30 | 6.37 | 6.30 | 6.36 | 6.17 | 81,700 |
Feb 05, 2024 | 6.33 | 6.33 | 6.28 | 6.32 | 6.13 | 109,500 |
Feb 02, 2024 | 6.31 | 6.34 | 6.31 | 6.31 | 6.12 | 79,000 |
Feb 01, 2024 | 6.28 | 6.36 | 6.28 | 6.36 | 6.17 | 168,900 |
Jan 31, 2024 | 6.27 | 6.31 | 6.27 | 6.30 | 6.11 | 151,200 |
Jan 30, 2024 | 6.26 | 6.29 | 6.26 | 6.29 | 6.11 | 154,700 |
Jan 29, 2024 | 6.25 | 6.28 | 6.25 | 6.28 | 6.10 | 244,800 |
Jan 26, 2024 | 6.26 | 6.29 | 6.25 | 6.26 | 6.08 | 203,700 |
Jan 25, 2024 | 6.28 | 6.28 | 6.26 | 6.27 | 6.09 | 97,700 |
Jan 24, 2024 | 6.21 | 6.26 | 6.21 | 6.26 | 6.08 | 109,800 |
Jan 23, 2024 | 6.20 | 6.23 | 6.20 | 6.22 | 6.04 | 148,200 |
Jan 22, 2024 | 6.18 | 6.25 | 6.15 | 6.22 | 6.04 | 472,300 |
Jan 19, 2024 | 6.20 | 6.21 | 6.14 | 6.18 | 6.00 | 478,600 |
Jan 18, 2024 | 6.30 | 6.36 | 6.18 | 6.18 | 6.00 | 335,300 |
Jan 18, 2024 | 0.062 Dividend | |||||
Jan 17, 2024 | 6.36 | 6.44 | 6.33 | 6.34 | 6.09 | 186,900 |
Jan 16, 2024 | 6.40 | 6.42 | 6.32 | 6.34 | 6.09 | 139,600 |
Jan 12, 2024 | 6.45 | 6.45 | 6.36 | 6.37 | 6.12 | 155,100 |
Jan 11, 2024 | 6.46 | 6.46 | 6.39 | 6.41 | 6.16 | 88,000 |
Jan 10, 2024 | 6.43 | 6.47 | 6.40 | 6.44 | 6.19 | 71,300 |
Jan 09, 2024 | 6.45 | 6.49 | 6.39 | 6.40 | 6.15 | 95,600 |
Jan 08, 2024 | 6.47 | 6.51 | 6.41 | 6.45 | 6.20 | 94,000 |
Jan 05, 2024 | 6.44 | 6.56 | 6.42 | 6.42 | 6.17 | 142,400 |
Jan 04, 2024 | 6.28 | 6.47 | 6.28 | 6.45 | 6.20 | 363,700 |
Jan 03, 2024 | 6.32 | 6.33 | 6.29 | 6.31 | 6.06 | 81,100 |
Jan 02, 2024 | 6.25 | 6.31 | 6.24 | 6.31 | 6.06 | 109,500 |
Dec 29, 2023 | 6.35 | 6.40 | 6.22 | 6.22 | 5.98 | 426,200 |
Dec 28, 2023 | 6.38 | 6.43 | 6.30 | 6.33 | 6.08 | 245,100 |
Dec 27, 2023 | 6.34 | 6.47 | 6.34 | 6.36 | 6.11 | 168,200 |
Dec 26, 2023 | 6.30 | 6.40 | 6.29 | 6.34 | 6.09 | 125,700 |
Dec 22, 2023 | 6.31 | 6.33 | 6.27 | 6.29 | 6.05 | 96,500 |
Dec 21, 2023 | 6.30 | 6.33 | 6.28 | 6.30 | 6.06 | 68,800 |
Dec 20, 2023 | 6.40 | 6.45 | 6.24 | 6.28 | 6.04 | 209,700 |
Dec 19, 2023 | 6.37 | 6.46 | 6.37 | 6.38 | 6.13 | 262,700 |
Dec 18, 2023 | 6.31 | 6.41 | 6.31 | 6.41 | 6.16 | 195,500 |
Dec 15, 2023 | 6.31 | 6.33 | 6.25 | 6.30 | 6.06 | 169,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |