Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 5.95 | 5.98 | 5.95 | 5.98 | 5.98 | 106,300 |
May 31, 2024 | 5.94 | 5.95 | 5.91 | 5.93 | 5.93 | 87,500 |
May 30, 2024 | 5.92 | 5.92 | 5.89 | 5.91 | 5.91 | 308,700 |
May 29, 2024 | 5.94 | 5.94 | 5.87 | 5.87 | 5.87 | 160,700 |
May 28, 2024 | 5.95 | 5.98 | 5.94 | 5.95 | 5.95 | 211,100 |
May 24, 2024 | 5.95 | 5.97 | 5.93 | 5.96 | 5.96 | 166,200 |
May 23, 2024 | 5.99 | 6.00 | 5.93 | 5.95 | 5.95 | 237,000 |
May 22, 2024 | 6.06 | 6.06 | 5.98 | 5.99 | 5.99 | 113,000 |
May 21, 2024 | 6.08 | 6.08 | 6.02 | 6.04 | 6.04 | 129,400 |
May 20, 2024 | 6.03 | 6.07 | 6.02 | 6.06 | 6.06 | 220,500 |
May 17, 2024 | 6.02 | 6.04 | 6.01 | 6.03 | 6.03 | 80,900 |
May 16, 2024 | 6.05 | 6.05 | 6.00 | 6.01 | 6.01 | 77,900 |
May 15, 2024 | 6.03 | 6.04 | 6.03 | 6.03 | 6.03 | 100,200 |
May 14, 2024 | 5.98 | 6.01 | 5.98 | 6.01 | 6.01 | 118,000 |
May 13, 2024 | 6.07 | 6.07 | 5.96 | 5.98 | 5.98 | 212,600 |
May 13, 2024 | 0.019 Dividend | |||||
May 10, 2024 | 6.07 | 6.10 | 6.07 | 6.08 | 6.06 | 160,300 |
May 09, 2024 | 6.08 | 6.09 | 6.07 | 6.09 | 6.07 | 214,500 |
May 08, 2024 | 6.06 | 6.07 | 6.05 | 6.07 | 6.05 | 147,700 |
May 07, 2024 | 6.05 | 6.05 | 6.03 | 6.05 | 6.03 | 128,200 |
May 06, 2024 | 6.01 | 6.03 | 6.00 | 6.03 | 6.01 | 74,100 |
May 03, 2024 | 6.02 | 6.04 | 5.99 | 6.02 | 6.00 | 176,100 |
May 02, 2024 | 5.91 | 5.97 | 5.89 | 5.97 | 5.95 | 182,600 |
May 01, 2024 | 5.90 | 5.93 | 5.89 | 5.91 | 5.89 | 226,100 |
Apr 30, 2024 | 5.87 | 5.91 | 5.87 | 5.89 | 5.87 | 102,400 |
Apr 29, 2024 | 5.86 | 5.93 | 5.86 | 5.89 | 5.87 | 129,700 |
Apr 26, 2024 | 5.86 | 5.88 | 5.84 | 5.85 | 5.83 | 109,600 |
Apr 25, 2024 | 5.86 | 5.86 | 5.83 | 5.84 | 5.82 | 63,700 |
Apr 24, 2024 | 5.90 | 5.91 | 5.87 | 5.91 | 5.89 | 194,000 |
Apr 23, 2024 | 5.84 | 5.89 | 5.84 | 5.88 | 5.86 | 74,400 |
Apr 22, 2024 | 5.86 | 5.86 | 5.83 | 5.84 | 5.82 | 72,200 |
Apr 19, 2024 | 5.88 | 5.89 | 5.85 | 5.87 | 5.85 | 110,200 |
Apr 18, 2024 | 5.86 | 5.88 | 5.84 | 5.85 | 5.83 | 237,000 |
Apr 17, 2024 | 5.88 | 5.88 | 5.79 | 5.86 | 5.84 | 319,900 |
Apr 16, 2024 | 5.83 | 5.88 | 5.82 | 5.85 | 5.83 | 156,800 |
Apr 15, 2024 | 5.86 | 5.88 | 5.83 | 5.85 | 5.83 | 208,700 |
Apr 12, 2024 | 5.86 | 5.91 | 5.86 | 5.88 | 5.86 | 127,000 |
Apr 11, 2024 | 5.88 | 5.88 | 5.80 | 5.86 | 5.84 | 258,300 |
Apr 11, 2024 | 0.019 Dividend | |||||
Apr 10, 2024 | 5.91 | 5.91 | 5.85 | 5.88 | 5.84 | 94,500 |
Apr 09, 2024 | 6.01 | 6.01 | 5.84 | 5.94 | 5.90 | 220,900 |
Apr 08, 2024 | 6.00 | 6.04 | 5.96 | 5.99 | 5.95 | 139,100 |
Apr 05, 2024 | 5.98 | 5.99 | 5.94 | 5.98 | 5.94 | 177,600 |
Apr 04, 2024 | 5.97 | 6.02 | 5.95 | 5.98 | 5.94 | 185,700 |
Apr 03, 2024 | 6.01 | 6.02 | 5.93 | 5.95 | 5.91 | 264,300 |
Apr 02, 2024 | 6.03 | 6.05 | 6.02 | 6.03 | 5.99 | 125,200 |
Apr 01, 2024 | 6.10 | 6.10 | 6.03 | 6.06 | 6.02 | 85,900 |
Mar 28, 2024 | 6.06 | 6.12 | 6.05 | 6.10 | 6.06 | 188,700 |
Mar 27, 2024 | 6.07 | 6.07 | 6.04 | 6.06 | 6.02 | 60,300 |
Mar 26, 2024 | 6.09 | 6.09 | 6.02 | 6.04 | 6.00 | 128,400 |
Mar 25, 2024 | 6.06 | 6.09 | 6.03 | 6.08 | 6.04 | 152,500 |
Mar 22, 2024 | 6.05 | 6.06 | 6.04 | 6.06 | 6.02 | 98,700 |
Mar 21, 2024 | 6.08 | 6.08 | 6.02 | 6.04 | 6.00 | 78,800 |
Mar 20, 2024 | 6.09 | 6.09 | 6.02 | 6.04 | 6.00 | 123,300 |
Mar 19, 2024 | 6.09 | 6.09 | 6.05 | 6.06 | 6.02 | 66,800 |
Mar 18, 2024 | 6.03 | 6.08 | 6.03 | 6.08 | 6.04 | 333,000 |
Mar 15, 2024 | 5.98 | 6.02 | 5.98 | 6.01 | 5.97 | 79,000 |
Mar 14, 2024 | 6.04 | 6.10 | 5.98 | 6.00 | 5.96 | 168,700 |
Mar 13, 2024 | 6.07 | 6.07 | 6.03 | 6.04 | 6.00 | 270,700 |
Mar 13, 2024 | 0.019 Dividend | |||||
Mar 12, 2024 | 6.07 | 6.09 | 6.04 | 6.06 | 6.00 | 250,200 |
Mar 11, 2024 | 6.08 | 6.09 | 6.05 | 6.06 | 6.00 | 160,900 |
Mar 08, 2024 | 6.07 | 6.07 | 6.03 | 6.05 | 5.99 | 199,000 |
Mar 07, 2024 | 6.06 | 6.06 | 6.02 | 6.04 | 5.98 | 101,900 |
Mar 06, 2024 | 6.04 | 6.05 | 6.00 | 6.04 | 5.98 | 181,600 |
Mar 05, 2024 | 6.04 | 6.06 | 6.00 | 6.01 | 5.95 | 140,600 |
Mar 04, 2024 | 6.02 | 6.06 | 6.00 | 6.00 | 5.94 | 110,600 |
Mar 01, 2024 | 6.04 | 6.04 | 5.99 | 6.03 | 5.97 | 213,700 |
Feb 29, 2024 | 6.05 | 6.05 | 5.98 | 6.01 | 5.95 | 127,400 |
Feb 28, 2024 | 5.97 | 5.99 | 5.96 | 5.98 | 5.92 | 156,000 |
Feb 27, 2024 | 5.95 | 5.96 | 5.93 | 5.96 | 5.90 | 221,600 |
Feb 26, 2024 | 6.04 | 6.04 | 5.91 | 5.92 | 5.86 | 188,200 |
Feb 23, 2024 | 6.03 | 6.03 | 5.99 | 6.01 | 5.95 | 125,000 |
Feb 22, 2024 | 6.06 | 6.06 | 5.97 | 6.01 | 5.95 | 199,200 |
Feb 21, 2024 | 6.00 | 6.04 | 5.99 | 6.02 | 5.96 | 121,200 |
Feb 20, 2024 | 6.03 | 6.04 | 5.98 | 5.99 | 5.93 | 129,500 |
Feb 16, 2024 | 6.05 | 6.05 | 6.00 | 6.03 | 5.97 | 104,100 |
Feb 15, 2024 | 6.11 | 6.11 | 6.01 | 6.04 | 5.98 | 197,500 |
Feb 14, 2024 | 6.00 | 6.00 | 5.96 | 5.99 | 5.93 | 90,300 |
Feb 13, 2024 | 6.00 | 6.02 | 5.95 | 5.97 | 5.91 | 230,800 |
Feb 13, 2024 | 0.019 Dividend | |||||
Feb 12, 2024 | 6.07 | 6.08 | 6.04 | 6.06 | 5.98 | 244,100 |
Feb 09, 2024 | 6.00 | 6.03 | 5.98 | 6.01 | 5.93 | 191,800 |
Feb 08, 2024 | 6.00 | 6.02 | 5.96 | 5.98 | 5.90 | 130,600 |
Feb 07, 2024 | 5.99 | 6.01 | 5.97 | 5.99 | 5.91 | 241,100 |
Feb 06, 2024 | 5.94 | 5.99 | 5.94 | 5.98 | 5.90 | 157,800 |
Feb 05, 2024 | 5.95 | 5.96 | 5.93 | 5.95 | 5.88 | 133,200 |
Feb 02, 2024 | 5.99 | 5.99 | 5.96 | 5.99 | 5.91 | 147,900 |
Feb 01, 2024 | 5.97 | 6.02 | 5.97 | 6.01 | 5.93 | 164,200 |
Jan 31, 2024 | 5.94 | 5.99 | 5.93 | 5.93 | 5.86 | 215,800 |
Jan 30, 2024 | 5.90 | 5.93 | 5.89 | 5.92 | 5.85 | 118,300 |
Jan 29, 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.83 | 194,200 |
Jan 26, 2024 | 5.85 | 5.87 | 5.83 | 5.84 | 5.77 | 171,700 |
Jan 25, 2024 | 5.86 | 5.89 | 5.83 | 5.85 | 5.78 | 288,100 |
Jan 24, 2024 | 5.87 | 5.87 | 5.84 | 5.84 | 5.77 | 140,500 |
Jan 23, 2024 | 5.85 | 5.86 | 5.81 | 5.84 | 5.77 | 303,600 |
Jan 22, 2024 | 5.85 | 5.89 | 5.83 | 5.84 | 5.77 | 214,600 |
Jan 19, 2024 | 5.86 | 5.86 | 5.76 | 5.82 | 5.75 | 155,500 |
Jan 18, 2024 | 5.88 | 5.90 | 5.84 | 5.84 | 5.77 | 119,000 |
Jan 17, 2024 | 5.93 | 5.93 | 5.87 | 5.87 | 5.80 | 151,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |