Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 6.23 | 6.26 | 6.22 | 6.26 | 6.26 | 55,857 |
May 02, 2024 | 6.17 | 6.23 | 6.17 | 6.21 | 6.21 | 47,300 |
May 01, 2024 | 6.14 | 6.19 | 6.14 | 6.19 | 6.19 | 24,100 |
Apr 30, 2024 | 6.16 | 6.18 | 6.14 | 6.14 | 6.14 | 63,300 |
Apr 29, 2024 | 6.16 | 6.19 | 6.15 | 6.17 | 6.17 | 73,400 |
Apr 26, 2024 | 6.09 | 6.16 | 6.09 | 6.15 | 6.15 | 47,600 |
Apr 25, 2024 | 6.10 | 6.11 | 6.08 | 6.10 | 6.10 | 50,700 |
Apr 24, 2024 | 6.15 | 6.16 | 6.11 | 6.11 | 6.11 | 52,100 |
Apr 23, 2024 | 6.13 | 6.18 | 6.13 | 6.17 | 6.17 | 44,100 |
Apr 22, 2024 | 6.11 | 6.14 | 6.11 | 6.13 | 6.13 | 29,400 |
Apr 19, 2024 | 6.07 | 6.11 | 6.07 | 6.10 | 6.10 | 74,800 |
Apr 18, 2024 | 6.06 | 6.09 | 6.06 | 6.08 | 6.08 | 45,600 |
Apr 17, 2024 | 6.03 | 6.09 | 6.03 | 6.06 | 6.06 | 55,800 |
Apr 16, 2024 | 6.01 | 6.04 | 6.01 | 6.04 | 6.04 | 54,900 |
Apr 16, 2024 | 0.046 Dividend | |||||
Apr 15, 2024 | 6.16 | 6.18 | 6.06 | 6.07 | 6.02 | 87,300 |
Apr 12, 2024 | 6.19 | 6.20 | 6.15 | 6.16 | 6.11 | 51,500 |
Apr 11, 2024 | 6.22 | 6.22 | 6.17 | 6.20 | 6.15 | 75,100 |
Apr 10, 2024 | 6.28 | 6.28 | 6.19 | 6.19 | 6.14 | 89,600 |
Apr 09, 2024 | 6.33 | 6.33 | 6.29 | 6.30 | 6.25 | 43,900 |
Apr 08, 2024 | 6.29 | 6.32 | 6.28 | 6.29 | 6.24 | 55,600 |
Apr 05, 2024 | 6.29 | 6.31 | 6.29 | 6.30 | 6.25 | 39,400 |
Apr 04, 2024 | 6.30 | 6.32 | 6.28 | 6.30 | 6.25 | 85,400 |
Apr 03, 2024 | 6.32 | 6.34 | 6.28 | 6.29 | 6.24 | 58,200 |
Apr 02, 2024 | 6.31 | 6.36 | 6.28 | 6.30 | 6.25 | 54,700 |
Apr 01, 2024 | 6.33 | 6.36 | 6.33 | 6.34 | 6.29 | 65,100 |
Mar 28, 2024 | 6.37 | 6.37 | 6.32 | 6.34 | 6.29 | 80,500 |
Mar 27, 2024 | 6.35 | 6.36 | 6.31 | 6.34 | 6.29 | 78,900 |
Mar 26, 2024 | 6.30 | 6.33 | 6.29 | 6.30 | 6.25 | 65,000 |
Mar 25, 2024 | 6.32 | 6.33 | 6.27 | 6.31 | 6.26 | 52,100 |
Mar 22, 2024 | 6.31 | 6.32 | 6.30 | 6.31 | 6.26 | 30,400 |
Mar 21, 2024 | 6.28 | 6.30 | 6.27 | 6.30 | 6.25 | 69,400 |
Mar 20, 2024 | 6.25 | 6.27 | 6.24 | 6.26 | 6.21 | 60,600 |
Mar 19, 2024 | 6.25 | 6.27 | 6.25 | 6.25 | 6.20 | 59,000 |
Mar 18, 2024 | 6.24 | 6.26 | 6.24 | 6.25 | 6.20 | 39,700 |
Mar 15, 2024 | 6.27 | 6.27 | 6.23 | 6.23 | 6.18 | 59,100 |
Mar 14, 2024 | 6.27 | 6.27 | 6.23 | 6.24 | 6.19 | 81,900 |
Mar 13, 2024 | 6.26 | 6.29 | 6.26 | 6.27 | 6.22 | 50,100 |
Mar 12, 2024 | 6.29 | 6.29 | 6.26 | 6.26 | 6.21 | 38,400 |
Mar 12, 2024 | 0.046 Dividend | |||||
Mar 11, 2024 | 6.34 | 6.34 | 6.28 | 6.31 | 6.22 | 83,200 |
Mar 08, 2024 | 6.36 | 6.36 | 6.29 | 6.30 | 6.21 | 71,400 |
Mar 07, 2024 | 6.33 | 6.36 | 6.31 | 6.32 | 6.23 | 75,300 |
Mar 06, 2024 | 6.32 | 6.34 | 6.32 | 6.33 | 6.24 | 104,900 |
Mar 05, 2024 | 6.38 | 6.38 | 6.29 | 6.30 | 6.21 | 76,700 |
Mar 04, 2024 | 6.36 | 6.38 | 6.32 | 6.32 | 6.23 | 56,900 |
Mar 01, 2024 | 6.32 | 6.37 | 6.31 | 6.34 | 6.25 | 92,100 |
Feb 29, 2024 | 6.32 | 6.33 | 6.29 | 6.31 | 6.22 | 44,500 |
Feb 28, 2024 | 6.28 | 6.30 | 6.27 | 6.28 | 6.19 | 59,900 |
Feb 27, 2024 | 6.28 | 6.30 | 6.27 | 6.27 | 6.18 | 90,700 |
Feb 26, 2024 | 6.31 | 6.31 | 6.27 | 6.28 | 6.19 | 47,800 |
Feb 23, 2024 | 6.29 | 6.32 | 6.29 | 6.29 | 6.20 | 66,200 |
Feb 22, 2024 | 6.32 | 6.34 | 6.29 | 6.29 | 6.20 | 53,100 |
Feb 21, 2024 | 6.29 | 6.39 | 6.29 | 6.30 | 6.21 | 200,500 |
Feb 20, 2024 | 6.33 | 6.35 | 6.30 | 6.32 | 6.23 | 74,500 |
Feb 16, 2024 | 6.36 | 6.39 | 6.30 | 6.33 | 6.24 | 82,000 |
Feb 15, 2024 | 6.37 | 6.40 | 6.37 | 6.38 | 6.29 | 38,700 |
Feb 14, 2024 | 6.35 | 6.38 | 6.35 | 6.37 | 6.28 | 52,000 |
Feb 13, 2024 | 6.38 | 6.38 | 6.32 | 6.34 | 6.25 | 70,200 |
Feb 13, 2024 | 0.046 Dividend | |||||
Feb 12, 2024 | 6.45 | 6.46 | 6.40 | 6.43 | 6.29 | 44,400 |
Feb 09, 2024 | 6.48 | 6.49 | 6.40 | 6.44 | 6.30 | 81,400 |
Feb 08, 2024 | 6.50 | 6.50 | 6.42 | 6.43 | 6.29 | 121,800 |
Feb 07, 2024 | 6.46 | 6.50 | 6.46 | 6.48 | 6.34 | 46,100 |
Feb 06, 2024 | 6.45 | 6.47 | 6.44 | 6.45 | 6.31 | 57,100 |
Feb 05, 2024 | 6.49 | 6.49 | 6.42 | 6.46 | 6.32 | 47,800 |
Feb 02, 2024 | 6.48 | 6.53 | 6.46 | 6.47 | 6.33 | 62,500 |
Feb 01, 2024 | 6.44 | 6.53 | 6.44 | 6.50 | 6.36 | 66,800 |
Jan 31, 2024 | 6.46 | 6.46 | 6.42 | 6.44 | 6.30 | 65,300 |
Jan 30, 2024 | 6.42 | 6.45 | 6.41 | 6.44 | 6.30 | 38,000 |
Jan 29, 2024 | 6.45 | 6.47 | 6.41 | 6.43 | 6.29 | 59,700 |
Jan 26, 2024 | 6.39 | 6.43 | 6.39 | 6.40 | 6.26 | 47,100 |
Jan 25, 2024 | 6.40 | 6.43 | 6.39 | 6.42 | 6.28 | 51,300 |
Jan 24, 2024 | 6.41 | 6.42 | 6.39 | 6.39 | 6.25 | 46,700 |
Jan 23, 2024 | 6.37 | 6.39 | 6.37 | 6.38 | 6.24 | 61,100 |
Jan 22, 2024 | 6.33 | 6.39 | 6.33 | 6.39 | 6.25 | 62,800 |
Jan 19, 2024 | 6.35 | 6.36 | 6.30 | 6.33 | 6.19 | 42,800 |
Jan 18, 2024 | 6.32 | 6.40 | 6.32 | 6.36 | 6.22 | 134,200 |
Jan 17, 2024 | 6.38 | 6.38 | 6.32 | 6.32 | 6.18 | 75,100 |
Jan 16, 2024 | 6.41 | 6.45 | 6.41 | 6.43 | 6.29 | 48,700 |
Jan 16, 2024 | 0.046 Dividend | |||||
Jan 12, 2024 | 6.47 | 6.51 | 6.46 | 6.48 | 6.29 | 33,400 |
Jan 11, 2024 | 6.47 | 6.49 | 6.45 | 6.47 | 6.28 | 65,200 |
Jan 10, 2024 | 6.46 | 6.53 | 6.46 | 6.48 | 6.29 | 80,600 |
Jan 09, 2024 | 6.47 | 6.52 | 6.44 | 6.48 | 6.29 | 113,600 |
Jan 08, 2024 | 6.48 | 6.52 | 6.47 | 6.50 | 6.31 | 31,200 |
Jan 05, 2024 | 6.44 | 6.48 | 6.43 | 6.47 | 6.28 | 31,200 |
Jan 04, 2024 | 6.44 | 6.47 | 6.41 | 6.44 | 6.25 | 35,300 |
Jan 03, 2024 | 6.46 | 6.50 | 6.43 | 6.44 | 6.25 | 60,800 |
Jan 02, 2024 | 6.42 | 6.51 | 6.42 | 6.47 | 6.28 | 92,800 |
Dec 29, 2023 | 6.54 | 6.55 | 6.46 | 6.46 | 6.27 | 60,500 |
Dec 28, 2023 | 6.50 | 6.55 | 6.47 | 6.49 | 6.30 | 61,000 |
Dec 27, 2023 | 6.49 | 6.53 | 6.47 | 6.49 | 6.30 | 163,800 |
Dec 26, 2023 | 6.55 | 6.55 | 6.48 | 6.49 | 6.30 | 101,900 |
Dec 22, 2023 | 6.50 | 6.70 | 6.50 | 6.57 | 6.38 | 79,300 |
Dec 21, 2023 | 6.50 | 6.57 | 6.48 | 6.52 | 6.33 | 82,800 |
Dec 20, 2023 | 6.47 | 6.52 | 6.45 | 6.48 | 6.29 | 80,700 |
Dec 19, 2023 | 6.33 | 6.62 | 6.33 | 6.48 | 6.29 | 369,900 |
Dec 19, 2023 | 0.044 Dividend | |||||
Dec 18, 2023 | 6.34 | 6.40 | 6.33 | 6.36 | 6.13 | 107,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |