Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 6.01 | 6.00 | 5.97 | 5.97 | 5.97 | 2,878 |
May 09, 2024 | 5.95 | 6.01 | 5.95 | 6.01 | 6.01 | 24,700 |
May 08, 2024 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | 10,800 |
May 07, 2024 | 6.10 | 6.11 | 6.01 | 6.06 | 6.06 | 50,000 |
May 06, 2024 | 6.13 | 6.14 | 6.12 | 6.14 | 6.14 | 9,300 |
May 03, 2024 | 6.07 | 6.12 | 6.05 | 6.11 | 6.11 | 26,700 |
May 02, 2024 | 5.93 | 6.02 | 5.93 | 6.01 | 6.01 | 65,900 |
May 01, 2024 | 5.88 | 5.91 | 5.85 | 5.86 | 5.86 | 25,800 |
Apr 30, 2024 | 5.93 | 5.98 | 5.86 | 5.86 | 5.86 | 7,200 |
Apr 29, 2024 | 5.89 | 5.92 | 5.86 | 5.91 | 5.91 | 15,700 |
Apr 26, 2024 | 5.81 | 5.88 | 5.81 | 5.85 | 5.85 | 15,200 |
Apr 25, 2024 | 5.77 | 5.81 | 5.71 | 5.81 | 5.81 | 29,900 |
Apr 24, 2024 | 5.92 | 5.94 | 5.87 | 5.89 | 5.89 | 26,600 |
Apr 23, 2024 | 5.85 | 5.89 | 5.84 | 5.86 | 5.86 | 27,600 |
Apr 22, 2024 | 5.79 | 5.86 | 5.79 | 5.85 | 5.85 | 42,200 |
Apr 19, 2024 | 5.80 | 5.91 | 5.80 | 5.83 | 5.83 | 76,900 |
Apr 18, 2024 | 5.82 | 5.83 | 5.80 | 5.81 | 5.81 | 22,800 |
Apr 17, 2024 | 5.84 | 5.84 | 5.78 | 5.81 | 5.81 | 23,200 |
Apr 16, 2024 | 5.92 | 5.92 | 5.86 | 5.88 | 5.88 | 15,500 |
Apr 15, 2024 | 6.03 | 6.11 | 5.95 | 5.97 | 5.97 | 21,600 |
Apr 12, 2024 | 6.03 | 6.08 | 5.98 | 5.99 | 5.99 | 30,000 |
Apr 11, 2024 | 6.06 | 6.09 | 6.01 | 6.08 | 6.08 | 38,200 |
Apr 10, 2024 | 6.09 | 6.09 | 6.01 | 6.02 | 6.02 | 46,800 |
Apr 09, 2024 | 6.16 | 6.21 | 6.13 | 6.14 | 6.14 | 62,800 |
Apr 08, 2024 | 6.18 | 6.20 | 6.14 | 6.14 | 6.14 | 28,100 |
Apr 05, 2024 | 6.08 | 6.15 | 6.07 | 6.14 | 6.14 | 30,600 |
Apr 04, 2024 | 6.21 | 6.21 | 6.12 | 6.12 | 6.12 | 123,800 |
Apr 03, 2024 | 6.14 | 6.18 | 6.13 | 6.17 | 6.17 | 16,400 |
Apr 02, 2024 | 6.11 | 6.12 | 6.06 | 6.12 | 6.12 | 52,700 |
Apr 01, 2024 | 6.19 | 6.29 | 6.10 | 6.13 | 6.13 | 64,200 |
Mar 28, 2024 | 6.24 | 6.26 | 6.20 | 6.23 | 6.23 | 28,900 |
Mar 27, 2024 | 6.24 | 6.27 | 6.22 | 6.25 | 6.25 | 24,900 |
Mar 26, 2024 | 6.22 | 6.24 | 6.21 | 6.22 | 6.22 | 15,400 |
Mar 25, 2024 | 6.20 | 6.29 | 6.17 | 6.18 | 6.18 | 38,500 |
Mar 22, 2024 | 6.31 | 6.31 | 6.28 | 6.29 | 6.29 | 16,000 |
Mar 21, 2024 | 6.25 | 6.29 | 6.25 | 6.28 | 6.28 | 6,900 |
Mar 20, 2024 | 6.22 | 6.23 | 6.19 | 6.22 | 6.22 | 70,800 |
Mar 19, 2024 | 6.22 | 6.22 | 6.19 | 6.20 | 6.20 | 32,800 |
Mar 18, 2024 | 6.19 | 6.22 | 6.18 | 6.22 | 6.22 | 24,000 |
Mar 15, 2024 | 6.12 | 6.13 | 6.10 | 6.13 | 6.13 | 5,400 |
Mar 14, 2024 | 6.10 | 6.12 | 6.03 | 6.07 | 6.07 | 44,500 |
Mar 13, 2024 | 6.11 | 6.13 | 6.10 | 6.11 | 6.11 | 17,000 |
Mar 12, 2024 | 6.11 | 6.17 | 6.11 | 6.15 | 6.15 | 8,800 |
Mar 11, 2024 | 6.18 | 6.18 | 6.02 | 6.09 | 6.09 | 137,000 |
Mar 08, 2024 | 6.33 | 6.39 | 6.30 | 6.30 | 6.30 | 18,200 |
Mar 07, 2024 | 6.35 | 6.35 | 6.32 | 6.32 | 6.32 | 29,200 |
Mar 06, 2024 | 6.31 | 6.36 | 6.30 | 6.34 | 6.34 | 48,300 |
Mar 05, 2024 | 6.21 | 6.30 | 6.21 | 6.24 | 6.24 | 43,000 |
Mar 04, 2024 | 6.20 | 6.22 | 6.20 | 6.22 | 6.22 | 28,700 |
Mar 01, 2024 | 6.15 | 6.24 | 6.15 | 6.23 | 6.23 | 10,400 |
Feb 29, 2024 | 6.09 | 6.13 | 6.07 | 6.08 | 6.08 | 14,500 |
Feb 28, 2024 | 6.06 | 6.08 | 6.04 | 6.04 | 6.04 | 11,400 |
Feb 27, 2024 | 6.10 | 6.13 | 6.09 | 6.09 | 6.09 | 15,600 |
Feb 26, 2024 | 6.08 | 6.13 | 6.08 | 6.09 | 6.09 | 19,000 |
Feb 23, 2024 | 6.05 | 6.14 | 6.05 | 6.09 | 6.09 | 56,800 |
Feb 22, 2024 | 6.01 | 6.09 | 6.01 | 6.04 | 6.04 | 55,700 |
Feb 21, 2024 | 6.02 | 6.02 | 5.97 | 5.98 | 5.98 | 34,000 |
Feb 21, 2024 | 0.11 Dividend | |||||
Feb 20, 2024 | 6.13 | 6.15 | 6.08 | 6.12 | 6.01 | 85,200 |
Feb 16, 2024 | 6.15 | 6.16 | 6.12 | 6.13 | 6.02 | 32,400 |
Feb 15, 2024 | 6.09 | 6.16 | 6.09 | 6.16 | 6.05 | 20,300 |
Feb 14, 2024 | 6.07 | 6.11 | 6.06 | 6.11 | 6.00 | 16,200 |
Feb 13, 2024 | 6.07 | 6.13 | 6.04 | 6.06 | 5.95 | 31,300 |
Feb 12, 2024 | 6.01 | 6.11 | 6.01 | 6.09 | 5.98 | 19,700 |
Feb 09, 2024 | 5.93 | 6.02 | 5.93 | 6.02 | 5.91 | 19,500 |
Feb 08, 2024 | 6.01 | 6.01 | 5.93 | 5.99 | 5.88 | 12,900 |
Feb 07, 2024 | 6.00 | 6.02 | 5.98 | 6.00 | 5.89 | 13,100 |
Feb 06, 2024 | 5.92 | 5.96 | 5.86 | 5.96 | 5.85 | 86,600 |
Feb 05, 2024 | 5.93 | 5.94 | 5.89 | 5.93 | 5.82 | 10,800 |
Feb 02, 2024 | 5.95 | 5.97 | 5.91 | 5.97 | 5.86 | 27,800 |
Feb 01, 2024 | 5.97 | 6.01 | 5.97 | 5.99 | 5.88 | 35,100 |
Jan 31, 2024 | 5.94 | 5.98 | 5.94 | 5.94 | 5.83 | 10,000 |
Jan 30, 2024 | 5.91 | 5.91 | 5.87 | 5.90 | 5.79 | 22,400 |
Jan 29, 2024 | 5.89 | 5.93 | 5.85 | 5.92 | 5.81 | 28,600 |
Jan 26, 2024 | 5.86 | 5.98 | 5.84 | 5.85 | 5.74 | 19,700 |
Jan 25, 2024 | 5.93 | 5.93 | 5.86 | 5.89 | 5.78 | 9,200 |
Jan 24, 2024 | 5.93 | 5.96 | 5.92 | 5.93 | 5.82 | 15,900 |
Jan 23, 2024 | 5.92 | 5.98 | 5.87 | 5.89 | 5.78 | 55,400 |
Jan 22, 2024 | 5.92 | 5.96 | 5.92 | 5.95 | 5.84 | 24,100 |
Jan 19, 2024 | 5.88 | 5.88 | 5.83 | 5.86 | 5.75 | 8,500 |
Jan 18, 2024 | 5.83 | 5.85 | 5.81 | 5.85 | 5.74 | 10,800 |
Jan 17, 2024 | 5.81 | 5.82 | 5.77 | 5.82 | 5.72 | 20,700 |
Jan 16, 2024 | 5.96 | 5.97 | 5.89 | 5.90 | 5.79 | 30,300 |
Jan 12, 2024 | 5.88 | 5.98 | 5.88 | 5.95 | 5.84 | 20,200 |
Jan 11, 2024 | 5.83 | 5.88 | 5.82 | 5.86 | 5.75 | 27,100 |
Jan 10, 2024 | 5.71 | 5.85 | 5.71 | 5.83 | 5.73 | 13,900 |
Jan 09, 2024 | 5.72 | 5.74 | 5.63 | 5.66 | 5.56 | 134,100 |
Jan 08, 2024 | 5.69 | 5.79 | 5.69 | 5.74 | 5.64 | 86,100 |
Jan 05, 2024 | 5.71 | 5.79 | 5.69 | 5.69 | 5.59 | 41,900 |
Jan 04, 2024 | 5.65 | 5.70 | 5.65 | 5.67 | 5.57 | 7,100 |
Jan 03, 2024 | 5.70 | 5.71 | 5.66 | 5.68 | 5.58 | 5,500 |
Jan 02, 2024 | 5.72 | 5.77 | 5.71 | 5.72 | 5.62 | 18,300 |
Dec 29, 2023 | 5.76 | 5.82 | 5.73 | 5.74 | 5.64 | 39,400 |
Dec 28, 2023 | 5.77 | 5.81 | 5.75 | 5.80 | 5.70 | 69,400 |
Dec 27, 2023 | 5.68 | 5.75 | 5.68 | 5.72 | 5.62 | 37,600 |
Dec 26, 2023 | 5.69 | 5.69 | 5.65 | 5.69 | 5.59 | 35,600 |
Dec 22, 2023 | 5.71 | 5.71 | 5.64 | 5.71 | 5.61 | 19,500 |
Dec 21, 2023 | 5.59 | 5.66 | 5.59 | 5.64 | 5.54 | 30,500 |
Dec 20, 2023 | 5.63 | 5.65 | 5.56 | 5.57 | 5.47 | 29,500 |
Dec 19, 2023 | 5.59 | 5.62 | 5.58 | 5.58 | 5.48 | 29,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |