Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 6.20 | 6.20 | 6.01 | 6.19 | 6.19 | 924,477 |
May 02, 2024 | 5.98 | 6.20 | 5.98 | 6.13 | 6.13 | 1,337,300 |
May 01, 2024 | 5.85 | 5.95 | 5.83 | 5.89 | 5.89 | 1,656,600 |
Apr 30, 2024 | 5.82 | 5.92 | 5.74 | 5.83 | 5.83 | 1,958,300 |
Apr 29, 2024 | 5.85 | 5.96 | 5.82 | 5.93 | 5.93 | 1,415,300 |
Apr 26, 2024 | 5.85 | 5.91 | 5.77 | 5.83 | 5.83 | 1,053,500 |
Apr 25, 2024 | 5.63 | 5.76 | 5.61 | 5.72 | 5.72 | 1,785,300 |
Apr 24, 2024 | 5.78 | 5.85 | 5.74 | 5.76 | 5.76 | 1,520,200 |
Apr 23, 2024 | 5.74 | 5.83 | 5.69 | 5.72 | 5.72 | 1,068,800 |
Apr 22, 2024 | 5.64 | 5.74 | 5.63 | 5.71 | 5.71 | 1,850,100 |
Apr 19, 2024 | 5.68 | 5.69 | 5.56 | 5.59 | 5.59 | 1,503,700 |
Apr 18, 2024 | 5.59 | 5.72 | 5.58 | 5.68 | 5.68 | 2,172,300 |
Apr 17, 2024 | 5.55 | 5.63 | 5.48 | 5.52 | 5.52 | 2,275,000 |
Apr 16, 2024 | 5.44 | 5.62 | 5.41 | 5.56 | 5.56 | 1,764,800 |
Apr 15, 2024 | 5.35 | 5.53 | 5.34 | 5.45 | 5.45 | 3,312,500 |
Apr 12, 2024 | 5.52 | 5.55 | 5.30 | 5.30 | 5.30 | 2,304,100 |
Apr 11, 2024 | 5.66 | 5.72 | 5.49 | 5.54 | 5.54 | 2,267,500 |
Apr 11, 2024 | 0.54 Dividend | |||||
Apr 10, 2024 | 6.18 | 6.26 | 6.00 | 6.08 | 5.54 | 2,874,500 |
Apr 09, 2024 | 6.10 | 6.22 | 6.05 | 6.21 | 5.66 | 1,941,900 |
Apr 08, 2024 | 5.95 | 6.09 | 5.95 | 6.03 | 5.49 | 1,808,300 |
Apr 05, 2024 | 5.93 | 6.04 | 5.84 | 5.99 | 5.46 | 1,878,900 |
Apr 04, 2024 | 6.18 | 6.35 | 5.96 | 5.97 | 5.44 | 3,472,400 |
Apr 03, 2024 | 6.25 | 6.35 | 6.14 | 6.19 | 5.64 | 2,793,800 |
Apr 02, 2024 | 6.34 | 6.50 | 6.29 | 6.36 | 5.80 | 2,723,500 |
Apr 01, 2024 | 6.29 | 6.43 | 6.26 | 6.30 | 5.74 | 1,799,300 |
Mar 28, 2024 | 6.25 | 6.44 | 6.18 | 6.21 | 5.66 | 2,176,200 |
Mar 27, 2024 | 5.99 | 6.25 | 5.92 | 6.24 | 5.69 | 2,147,500 |
Mar 26, 2024 | 5.92 | 6.19 | 5.84 | 6.12 | 5.58 | 3,447,700 |
Mar 25, 2024 | 5.75 | 5.91 | 5.70 | 5.91 | 5.39 | 1,675,500 |
Mar 22, 2024 | 5.80 | 5.82 | 5.69 | 5.69 | 5.18 | 1,663,700 |
Mar 21, 2024 | 6.01 | 6.03 | 5.84 | 5.91 | 5.39 | 2,266,800 |
Mar 20, 2024 | 6.00 | 6.04 | 5.83 | 6.04 | 5.50 | 2,421,500 |
Mar 19, 2024 | 5.80 | 6.01 | 5.60 | 5.93 | 5.40 | 5,164,200 |
Mar 18, 2024 | 5.95 | 5.96 | 5.70 | 5.85 | 5.33 | 3,916,600 |
Mar 15, 2024 | 6.05 | 6.16 | 5.94 | 5.97 | 5.44 | 5,625,900 |
Mar 14, 2024 | 5.90 | 6.26 | 5.59 | 5.96 | 5.43 | 13,977,200 |
Mar 13, 2024 | 7.43 | 7.74 | 7.37 | 7.67 | 6.99 | 2,837,300 |
Mar 12, 2024 | 7.22 | 7.58 | 7.20 | 7.45 | 6.79 | 2,628,900 |
Mar 11, 2024 | 6.98 | 7.14 | 6.90 | 7.06 | 6.43 | 1,612,200 |
Mar 08, 2024 | 6.90 | 6.96 | 6.71 | 6.83 | 6.22 | 990,500 |
Mar 07, 2024 | 6.78 | 6.89 | 6.75 | 6.84 | 6.23 | 1,031,200 |
Mar 06, 2024 | 6.75 | 6.92 | 6.75 | 6.86 | 6.25 | 1,248,900 |
Mar 05, 2024 | 6.51 | 6.84 | 6.50 | 6.68 | 6.09 | 1,961,500 |
Mar 04, 2024 | 6.86 | 6.87 | 6.58 | 6.63 | 6.04 | 1,205,000 |
Mar 01, 2024 | 6.69 | 6.88 | 6.68 | 6.85 | 6.24 | 1,241,500 |
Feb 29, 2024 | 6.77 | 6.84 | 6.59 | 6.59 | 6.00 | 1,706,600 |
Feb 28, 2024 | 6.79 | 6.79 | 6.64 | 6.73 | 6.13 | 1,705,500 |
Feb 27, 2024 | 6.83 | 6.91 | 6.71 | 6.89 | 6.28 | 2,304,600 |
Feb 26, 2024 | 6.66 | 6.86 | 6.64 | 6.76 | 6.16 | 2,388,200 |
Feb 23, 2024 | 6.54 | 6.73 | 6.50 | 6.64 | 6.05 | 3,071,100 |
Feb 22, 2024 | 6.44 | 6.61 | 6.33 | 6.50 | 5.92 | 1,519,400 |
Feb 21, 2024 | 6.36 | 6.53 | 6.32 | 6.46 | 5.89 | 983,100 |
Feb 20, 2024 | 6.28 | 6.39 | 6.14 | 6.32 | 5.76 | 1,839,800 |
Feb 16, 2024 | 6.26 | 6.34 | 6.22 | 6.28 | 5.72 | 2,016,500 |
Feb 15, 2024 | 6.06 | 6.36 | 6.04 | 6.23 | 5.68 | 1,393,300 |
Feb 14, 2024 | 6.17 | 6.17 | 6.05 | 6.08 | 5.54 | 1,219,300 |
Feb 13, 2024 | 6.22 | 6.31 | 6.03 | 6.08 | 5.54 | 1,229,100 |
Feb 12, 2024 | 6.19 | 6.35 | 6.15 | 6.33 | 5.77 | 1,927,200 |
Feb 09, 2024 | 6.16 | 6.19 | 6.06 | 6.12 | 5.58 | 767,200 |
Feb 08, 2024 | 6.17 | 6.22 | 5.97 | 6.12 | 5.58 | 1,815,100 |
Feb 07, 2024 | 6.16 | 6.29 | 6.09 | 6.19 | 5.64 | 2,493,400 |
Feb 06, 2024 | 6.04 | 6.26 | 5.97 | 6.17 | 5.62 | 5,701,400 |
Feb 05, 2024 | 5.76 | 5.86 | 5.75 | 5.84 | 5.32 | 1,275,400 |
Feb 02, 2024 | 5.85 | 5.90 | 5.74 | 5.75 | 5.24 | 1,845,700 |
Feb 01, 2024 | 5.91 | 5.97 | 5.85 | 5.86 | 5.34 | 1,207,900 |
Jan 31, 2024 | 5.80 | 6.03 | 5.79 | 5.87 | 5.35 | 2,361,400 |
Jan 30, 2024 | 5.87 | 5.91 | 5.81 | 5.84 | 5.32 | 1,149,400 |
Jan 29, 2024 | 6.06 | 6.10 | 5.91 | 5.93 | 5.40 | 1,294,900 |
Jan 26, 2024 | 5.92 | 6.08 | 5.89 | 6.05 | 5.51 | 2,146,600 |
Jan 25, 2024 | 6.08 | 6.08 | 5.88 | 5.92 | 5.39 | 1,439,500 |
Jan 24, 2024 | 6.14 | 6.18 | 5.97 | 6.01 | 5.48 | 3,124,800 |
Jan 23, 2024 | 6.06 | 6.17 | 5.98 | 6.09 | 5.55 | 2,867,800 |
Jan 22, 2024 | 5.92 | 6.01 | 5.82 | 5.98 | 5.45 | 1,710,500 |
Jan 19, 2024 | 6.02 | 6.16 | 6.01 | 6.08 | 5.54 | 1,235,500 |
Jan 18, 2024 | 6.35 | 6.37 | 6.06 | 6.11 | 5.57 | 4,606,900 |
Jan 17, 2024 | 6.31 | 6.42 | 6.23 | 6.40 | 5.83 | 1,266,200 |
Jan 16, 2024 | 6.42 | 6.63 | 6.41 | 6.52 | 5.94 | 1,415,900 |
Jan 12, 2024 | 6.60 | 6.65 | 6.45 | 6.51 | 5.93 | 1,077,800 |
Jan 11, 2024 | 6.65 | 6.68 | 6.53 | 6.63 | 6.04 | 812,800 |
Jan 10, 2024 | 6.64 | 6.70 | 6.48 | 6.56 | 5.98 | 997,800 |
Jan 09, 2024 | 6.60 | 6.77 | 6.55 | 6.66 | 6.07 | 1,561,300 |
Jan 08, 2024 | 6.57 | 6.68 | 6.51 | 6.61 | 6.02 | 1,199,800 |
Jan 05, 2024 | 6.64 | 6.68 | 6.56 | 6.60 | 6.01 | 908,600 |
Jan 04, 2024 | 6.70 | 6.75 | 6.66 | 6.68 | 6.09 | 944,500 |
Jan 03, 2024 | 6.70 | 6.87 | 6.66 | 6.78 | 6.18 | 873,700 |
Jan 02, 2024 | 6.85 | 6.91 | 6.71 | 6.73 | 6.13 | 1,016,900 |
Dec 29, 2023 | 6.89 | 7.05 | 6.83 | 6.95 | 6.33 | 1,231,700 |
Dec 28, 2023 | 6.83 | 6.97 | 6.73 | 6.85 | 6.24 | 1,115,400 |
Dec 27, 2023 | 6.75 | 6.83 | 6.66 | 6.69 | 6.10 | 1,022,700 |
Dec 26, 2023 | 6.87 | 6.98 | 6.74 | 6.78 | 6.18 | 966,000 |
Dec 22, 2023 | 6.80 | 6.93 | 6.62 | 6.91 | 6.30 | 1,262,800 |
Dec 21, 2023 | 7.01 | 7.08 | 6.99 | 7.07 | 6.44 | 635,900 |
Dec 20, 2023 | 7.03 | 7.09 | 6.91 | 6.91 | 6.30 | 751,400 |
Dec 19, 2023 | 7.00 | 7.18 | 7.00 | 7.11 | 6.48 | 956,100 |
Dec 18, 2023 | 7.13 | 7.15 | 6.96 | 7.01 | 6.39 | 1,311,100 |
Dec 15, 2023 | 6.96 | 7.28 | 6.94 | 7.16 | 6.52 | 2,396,300 |
Dec 14, 2023 | 6.91 | 7.04 | 6.88 | 6.92 | 6.31 | 1,704,300 |
Dec 13, 2023 | 7.00 | 7.02 | 6.84 | 6.89 | 6.28 | 1,632,800 |
Dec 12, 2023 | 6.98 | 7.34 | 6.93 | 7.00 | 6.38 | 2,111,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |