Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 6.13 | 6.13 | 6.00 | 6.05 | 6.05 | 249,285 |
May 03, 2024 | 6.14 | 6.19 | 6.12 | 6.13 | 6.13 | 331,929 |
May 02, 2024 | 6.14 | 6.17 | 6.11 | 6.13 | 6.13 | 530,450 |
May 01, 2024 | 6.19 | 6.28 | 6.13 | 6.13 | 6.13 | 477,592 |
Apr 30, 2024 | 6.32 | 6.35 | 6.27 | 6.29 | 6.29 | 523,825 |
Apr 29, 2024 | 6.14 | 6.32 | 6.09 | 6.32 | 6.32 | 632,036 |
Apr 26, 2024 | 6.22 | 6.23 | 6.09 | 6.10 | 6.10 | 557,355 |
Apr 24, 2024 | 6.24 | 6.29 | 6.19 | 6.26 | 6.26 | 2,459,797 |
Apr 23, 2024 | 6.34 | 6.34 | 6.19 | 6.21 | 6.21 | 524,783 |
Apr 22, 2024 | 6.22 | 6.34 | 6.18 | 6.34 | 6.34 | 461,194 |
Apr 19, 2024 | 6.12 | 6.17 | 6.05 | 6.10 | 6.10 | 634,774 |
Apr 18, 2024 | 6.05 | 6.21 | 6.05 | 6.17 | 6.17 | 685,780 |
Apr 17, 2024 | 6.13 | 6.21 | 6.06 | 6.06 | 6.06 | 529,777 |
Apr 16, 2024 | 6.08 | 6.20 | 6.06 | 6.15 | 6.15 | 970,593 |
Apr 15, 2024 | 6.19 | 6.30 | 6.06 | 6.08 | 6.08 | 1,363,158 |
Apr 12, 2024 | 5.86 | 6.21 | 5.86 | 6.21 | 6.21 | 1,299,216 |
Apr 11, 2024 | 5.94 | 5.99 | 5.90 | 5.90 | 5.90 | 532,459 |
Apr 10, 2024 | 6.09 | 6.11 | 5.99 | 6.01 | 6.01 | 270,163 |
Apr 09, 2024 | 6.03 | 6.05 | 5.94 | 6.04 | 6.04 | 287,979 |
Apr 08, 2024 | 5.98 | 6.03 | 5.90 | 6.00 | 6.00 | 636,588 |
Apr 05, 2024 | 6.00 | 6.03 | 5.92 | 5.92 | 5.92 | 540,940 |
Apr 04, 2024 | 6.15 | 6.17 | 5.92 | 6.02 | 6.02 | 893,908 |
Apr 03, 2024 | 6.09 | 6.18 | 6.08 | 6.10 | 6.10 | 494,015 |
Apr 02, 2024 | 6.26 | 6.26 | 6.10 | 6.15 | 6.15 | 628,144 |
Mar 28, 2024 | 6.09 | 6.35 | 6.05 | 6.31 | 6.31 | 697,199 |
Mar 27, 2024 | 6.11 | 6.18 | 6.04 | 6.07 | 6.07 | 767,115 |
Mar 26, 2024 | 6.08 | 6.14 | 6.07 | 6.14 | 6.14 | 698,217 |
Mar 25, 2024 | 6.20 | 6.20 | 6.06 | 6.11 | 6.11 | 481,086 |
Mar 22, 2024 | 6.18 | 6.22 | 6.17 | 6.19 | 6.19 | 687,793 |
Mar 21, 2024 | 6.18 | 6.24 | 6.16 | 6.23 | 6.23 | 1,180,653 |
Mar 20, 2024 | 6.20 | 6.20 | 6.14 | 6.15 | 6.15 | 680,667 |
Mar 19, 2024 | 6.16 | 6.20 | 6.08 | 6.15 | 6.15 | 461,923 |
Mar 18, 2024 | 6.20 | 6.22 | 6.13 | 6.16 | 6.16 | 476,977 |
Mar 15, 2024 | 6.23 | 6.25 | 6.16 | 6.20 | 6.20 | 2,555,943 |
Mar 14, 2024 | 6.33 | 6.38 | 6.20 | 6.22 | 6.22 | 427,143 |
Mar 13, 2024 | 6.30 | 6.35 | 6.26 | 6.31 | 6.31 | 836,829 |
Mar 12, 2024 | 6.26 | 6.34 | 6.22 | 6.28 | 6.28 | 639,584 |
Mar 11, 2024 | 6.23 | 6.30 | 6.15 | 6.26 | 6.26 | 747,313 |
Mar 08, 2024 | 6.49 | 6.49 | 6.28 | 6.28 | 6.28 | 1,194,295 |
Mar 07, 2024 | 6.41 | 6.45 | 6.26 | 6.45 | 6.45 | 2,089,529 |
Mar 06, 2024 | 6.28 | 6.41 | 6.15 | 6.36 | 6.36 | 899,906 |
Mar 05, 2024 | 6.28 | 6.29 | 6.09 | 6.28 | 6.28 | 1,508,804 |
Mar 04, 2024 | 6.33 | 6.37 | 6.17 | 6.28 | 6.28 | 898,635 |
Mar 01, 2024 | 6.41 | 6.43 | 6.26 | 6.32 | 6.32 | 838,717 |
Feb 29, 2024 | 6.39 | 6.42 | 6.26 | 6.33 | 6.33 | 3,698,147 |
Feb 28, 2024 | 6.42 | 6.44 | 6.29 | 6.37 | 6.37 | 3,634,694 |
Feb 27, 2024 | 6.59 | 6.60 | 6.32 | 6.42 | 6.42 | 1,233,143 |
Feb 27, 2024 | 0.16 Dividend | |||||
Feb 26, 2024 | 6.70 | 6.72 | 6.45 | 6.63 | 6.47 | 1,664,300 |
Feb 23, 2024 | 6.78 | 6.83 | 6.39 | 6.73 | 6.57 | 4,735,906 |
Feb 22, 2024 | 7.10 | 7.10 | 6.51 | 6.93 | 6.76 | 4,879,248 |
Feb 21, 2024 | 7.14 | 7.29 | 7.14 | 7.15 | 6.98 | 1,243,846 |
Feb 20, 2024 | 7.11 | 7.28 | 7.09 | 7.13 | 6.96 | 586,426 |
Feb 19, 2024 | 7.03 | 7.20 | 7.03 | 7.10 | 6.93 | 954,481 |
Feb 16, 2024 | 7.18 | 7.18 | 6.95 | 6.95 | 6.78 | 863,919 |
Feb 15, 2024 | 7.09 | 7.14 | 7.00 | 7.06 | 6.89 | 653,563 |
Feb 14, 2024 | 6.88 | 7.01 | 6.88 | 7.01 | 6.84 | 386,892 |
Feb 13, 2024 | 7.03 | 7.05 | 6.94 | 6.98 | 6.81 | 300,868 |
Feb 12, 2024 | 7.03 | 7.13 | 7.01 | 7.03 | 6.86 | 463,840 |
Feb 09, 2024 | 7.01 | 7.10 | 6.95 | 7.00 | 6.83 | 1,105,432 |
Feb 08, 2024 | 6.98 | 7.07 | 6.96 | 7.00 | 6.83 | 412,221 |
Feb 07, 2024 | 6.95 | 7.03 | 6.85 | 6.95 | 6.78 | 537,008 |
Feb 06, 2024 | 6.92 | 7.00 | 6.88 | 6.90 | 6.73 | 350,107 |
Feb 05, 2024 | 6.85 | 6.95 | 6.78 | 6.94 | 6.77 | 454,181 |
Feb 02, 2024 | 6.76 | 6.89 | 6.74 | 6.89 | 6.72 | 285,694 |
Feb 01, 2024 | 6.81 | 6.84 | 6.73 | 6.73 | 6.57 | 302,920 |
Jan 31, 2024 | 6.80 | 6.86 | 6.72 | 6.85 | 6.68 | 673,301 |
Jan 30, 2024 | 6.95 | 6.96 | 6.73 | 6.82 | 6.66 | 490,002 |
Jan 29, 2024 | 6.89 | 6.97 | 6.84 | 6.93 | 6.76 | 492,090 |
Jan 25, 2024 | 6.87 | 6.87 | 6.71 | 6.80 | 6.64 | 618,607 |
Jan 24, 2024 | 6.76 | 6.84 | 6.72 | 6.82 | 6.66 | 375,323 |
Jan 23, 2024 | 6.68 | 6.79 | 6.67 | 6.74 | 6.58 | 426,224 |
Jan 22, 2024 | 6.66 | 6.71 | 6.59 | 6.69 | 6.53 | 371,336 |
Jan 19, 2024 | 6.55 | 6.65 | 6.55 | 6.62 | 6.46 | 430,310 |
Jan 18, 2024 | 6.53 | 6.58 | 6.45 | 6.52 | 6.36 | 508,582 |
Jan 17, 2024 | 6.58 | 6.60 | 6.51 | 6.59 | 6.43 | 752,389 |
Jan 16, 2024 | 6.44 | 6.64 | 6.43 | 6.60 | 6.44 | 602,061 |
Jan 15, 2024 | 6.42 | 6.48 | 6.39 | 6.44 | 6.28 | 51,102 |
Jan 12, 2024 | 6.46 | 6.47 | 6.39 | 6.41 | 6.26 | 413,714 |
Jan 11, 2024 | 6.44 | 6.52 | 6.36 | 6.52 | 6.36 | 667,704 |
Jan 10, 2024 | 6.29 | 6.47 | 6.29 | 6.39 | 6.24 | 1,440,093 |
Jan 09, 2024 | 6.36 | 6.40 | 6.26 | 6.29 | 6.14 | 444,555 |
Jan 08, 2024 | 6.40 | 6.46 | 6.30 | 6.30 | 6.15 | 243,276 |
Jan 05, 2024 | 6.41 | 6.45 | 6.32 | 6.42 | 6.27 | 358,976 |
Jan 04, 2024 | 6.38 | 6.50 | 6.30 | 6.38 | 6.23 | 842,623 |
Jan 03, 2024 | 6.35 | 6.41 | 6.34 | 6.38 | 6.23 | 749,110 |
Jan 02, 2024 | 6.42 | 6.43 | 6.38 | 6.40 | 6.25 | 211,154 |
Dec 29, 2023 | 6.47 | 6.47 | 6.37 | 6.41 | 6.26 | 245,385 |
Dec 28, 2023 | 6.42 | 6.47 | 6.37 | 6.46 | 6.30 | 307,834 |
Dec 27, 2023 | 6.51 | 6.51 | 6.37 | 6.37 | 6.22 | 265,871 |
Dec 22, 2023 | 6.45 | 6.45 | 6.32 | 6.40 | 6.25 | 402,854 |
Dec 21, 2023 | 6.53 | 6.55 | 6.46 | 6.47 | 6.31 | 672,516 |
Dec 20, 2023 | 6.64 | 6.65 | 6.52 | 6.53 | 6.37 | 585,861 |
Dec 19, 2023 | 6.54 | 6.63 | 6.52 | 6.58 | 6.42 | 955,295 |
Dec 18, 2023 | 6.48 | 6.57 | 6.43 | 6.50 | 6.34 | 596,860 |
Dec 15, 2023 | 6.76 | 6.76 | 6.51 | 6.51 | 6.35 | 1,818,827 |
Dec 14, 2023 | 6.68 | 6.86 | 6.65 | 6.73 | 6.57 | 829,971 |
Dec 13, 2023 | 6.62 | 6.73 | 6.60 | 6.63 | 6.47 | 561,616 |
Dec 12, 2023 | 6.54 | 6.75 | 6.51 | 6.62 | 6.46 | 798,359 |
Dec 11, 2023 | 6.63 | 6.70 | 6.53 | 6.56 | 6.40 | 623,667 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |