Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 6.32 | 6.32 | 6.24 | 6.26 | 6.26 | 97,900 |
May 09, 2024 | 6.32 | 6.33 | 6.30 | 6.32 | 6.32 | 114,800 |
May 08, 2024 | 6.25 | 6.32 | 6.22 | 6.31 | 6.31 | 89,100 |
May 07, 2024 | 6.25 | 6.27 | 6.22 | 6.26 | 6.26 | 76,200 |
May 06, 2024 | 6.20 | 6.20 | 6.16 | 6.19 | 6.19 | 141,600 |
May 03, 2024 | 6.15 | 6.20 | 6.12 | 6.19 | 6.19 | 126,700 |
May 02, 2024 | 6.09 | 6.11 | 6.07 | 6.10 | 6.10 | 124,100 |
May 01, 2024 | 6.08 | 6.12 | 6.06 | 6.10 | 6.10 | 106,500 |
Apr 30, 2024 | 6.12 | 6.12 | 6.04 | 6.09 | 6.09 | 159,100 |
Apr 29, 2024 | 6.12 | 6.13 | 6.07 | 6.11 | 6.11 | 122,000 |
Apr 26, 2024 | 6.06 | 6.12 | 6.06 | 6.12 | 6.12 | 147,000 |
Apr 25, 2024 | 6.07 | 6.09 | 6.05 | 6.06 | 6.06 | 78,700 |
Apr 24, 2024 | 6.12 | 6.15 | 6.10 | 6.12 | 6.12 | 112,200 |
Apr 23, 2024 | 6.13 | 6.17 | 6.13 | 6.13 | 6.13 | 99,400 |
Apr 22, 2024 | 6.17 | 6.18 | 6.10 | 6.15 | 6.15 | 140,500 |
Apr 19, 2024 | 6.24 | 6.47 | 6.14 | 6.18 | 6.18 | 45,800 |
Apr 18, 2024 | 6.23 | 6.23 | 6.15 | 6.20 | 6.20 | 78,300 |
Apr 17, 2024 | 6.27 | 6.27 | 6.19 | 6.20 | 6.20 | 112,800 |
Apr 16, 2024 | 6.23 | 6.26 | 6.21 | 6.26 | 6.26 | 103,300 |
Apr 15, 2024 | 6.23 | 6.25 | 6.20 | 6.23 | 6.23 | 158,300 |
Apr 15, 2024 | 0.029 Dividend | |||||
Apr 12, 2024 | 6.25 | 6.28 | 6.23 | 6.24 | 6.21 | 64,600 |
Apr 11, 2024 | 6.34 | 6.34 | 6.24 | 6.25 | 6.22 | 87,600 |
Apr 10, 2024 | 6.35 | 6.38 | 6.28 | 6.30 | 6.27 | 99,100 |
Apr 09, 2024 | 6.41 | 6.41 | 6.34 | 6.35 | 6.32 | 52,300 |
Apr 08, 2024 | 6.46 | 6.46 | 6.38 | 6.39 | 6.36 | 36,700 |
Apr 05, 2024 | 6.37 | 6.43 | 6.37 | 6.41 | 6.38 | 60,700 |
Apr 04, 2024 | 6.44 | 6.45 | 6.37 | 6.39 | 6.36 | 54,700 |
Apr 03, 2024 | 6.40 | 6.44 | 6.40 | 6.44 | 6.41 | 79,200 |
Apr 02, 2024 | 6.45 | 6.45 | 6.40 | 6.43 | 6.40 | 79,600 |
Apr 01, 2024 | 6.52 | 6.54 | 6.42 | 6.47 | 6.44 | 72,700 |
Mar 28, 2024 | 6.62 | 6.62 | 6.50 | 6.53 | 6.50 | 116,000 |
Mar 27, 2024 | 6.61 | 6.65 | 6.52 | 6.54 | 6.51 | 65,900 |
Mar 26, 2024 | 6.65 | 6.67 | 6.60 | 6.60 | 6.57 | 55,500 |
Mar 25, 2024 | 6.70 | 6.70 | 6.60 | 6.63 | 6.60 | 74,400 |
Mar 22, 2024 | 6.55 | 6.70 | 6.54 | 6.70 | 6.67 | 47,400 |
Mar 21, 2024 | 6.60 | 6.61 | 6.51 | 6.53 | 6.50 | 33,900 |
Mar 20, 2024 | 6.66 | 6.66 | 6.54 | 6.57 | 6.54 | 58,200 |
Mar 19, 2024 | 6.64 | 6.68 | 6.60 | 6.66 | 6.63 | 63,400 |
Mar 18, 2024 | 6.54 | 6.66 | 6.52 | 6.63 | 6.60 | 79,300 |
Mar 15, 2024 | 6.42 | 6.54 | 6.40 | 6.54 | 6.51 | 49,400 |
Mar 14, 2024 | 6.43 | 6.45 | 6.38 | 6.45 | 6.42 | 77,900 |
Mar 14, 2024 | 0.029 Dividend | |||||
Mar 13, 2024 | 6.49 | 6.54 | 6.46 | 6.47 | 6.41 | 80,000 |
Mar 12, 2024 | 6.47 | 6.52 | 6.43 | 6.52 | 6.46 | 69,300 |
Mar 11, 2024 | 6.44 | 6.46 | 6.43 | 6.46 | 6.40 | 69,900 |
Mar 08, 2024 | 6.39 | 6.43 | 6.36 | 6.43 | 6.37 | 69,200 |
Mar 07, 2024 | 6.40 | 6.40 | 6.33 | 6.36 | 6.30 | 51,500 |
Mar 06, 2024 | 6.30 | 6.35 | 6.28 | 6.35 | 6.29 | 95,900 |
Mar 05, 2024 | 6.27 | 6.30 | 6.27 | 6.29 | 6.23 | 94,600 |
Mar 04, 2024 | 6.28 | 6.31 | 6.25 | 6.26 | 6.20 | 97,600 |
Mar 01, 2024 | 6.26 | 6.30 | 6.24 | 6.28 | 6.22 | 83,500 |
Feb 29, 2024 | 6.29 | 6.29 | 6.23 | 6.26 | 6.20 | 67,000 |
Feb 28, 2024 | 6.23 | 6.25 | 6.20 | 6.23 | 6.17 | 65,100 |
Feb 27, 2024 | 6.24 | 6.27 | 6.20 | 6.21 | 6.15 | 68,600 |
Feb 26, 2024 | 6.26 | 6.28 | 6.22 | 6.24 | 6.18 | 56,200 |
Feb 23, 2024 | 6.28 | 6.32 | 6.26 | 6.26 | 6.20 | 52,400 |
Feb 22, 2024 | 6.29 | 6.34 | 6.27 | 6.28 | 6.22 | 86,500 |
Feb 21, 2024 | 6.27 | 6.30 | 6.26 | 6.28 | 6.22 | 45,400 |
Feb 20, 2024 | 6.25 | 6.29 | 6.25 | 6.27 | 6.21 | 75,000 |
Feb 16, 2024 | 6.23 | 6.27 | 6.23 | 6.26 | 6.20 | 116,400 |
Feb 15, 2024 | 6.27 | 6.29 | 6.24 | 6.25 | 6.19 | 96,500 |
Feb 15, 2024 | 0.029 Dividend | |||||
Feb 14, 2024 | 6.28 | 6.29 | 6.24 | 6.24 | 6.15 | 191,100 |
Feb 13, 2024 | 6.33 | 6.33 | 6.26 | 6.29 | 6.20 | 120,300 |
Feb 12, 2024 | 6.37 | 6.37 | 6.34 | 6.36 | 6.27 | 49,900 |
Feb 09, 2024 | 6.38 | 6.38 | 6.33 | 6.33 | 6.24 | 43,300 |
Feb 08, 2024 | 6.36 | 6.38 | 6.30 | 6.33 | 6.24 | 101,400 |
Feb 07, 2024 | 6.43 | 6.43 | 6.32 | 6.34 | 6.25 | 190,300 |
Feb 06, 2024 | 6.36 | 6.38 | 6.33 | 6.38 | 6.29 | 77,400 |
Feb 05, 2024 | 6.37 | 6.38 | 6.33 | 6.34 | 6.25 | 93,000 |
Feb 02, 2024 | 6.43 | 6.48 | 6.40 | 6.42 | 6.33 | 115,700 |
Feb 01, 2024 | 6.37 | 6.51 | 6.37 | 6.49 | 6.40 | 203,900 |
Jan 31, 2024 | 6.29 | 6.36 | 6.28 | 6.36 | 6.27 | 180,600 |
Jan 30, 2024 | 6.29 | 6.34 | 6.25 | 6.29 | 6.20 | 132,000 |
Jan 29, 2024 | 6.22 | 6.30 | 6.21 | 6.29 | 6.20 | 127,800 |
Jan 26, 2024 | 6.22 | 6.25 | 6.20 | 6.22 | 6.13 | 123,100 |
Jan 25, 2024 | 6.23 | 6.27 | 6.22 | 6.24 | 6.15 | 93,800 |
Jan 24, 2024 | 6.24 | 6.32 | 6.23 | 6.23 | 6.14 | 77,500 |
Jan 23, 2024 | 6.24 | 6.27 | 6.22 | 6.24 | 6.15 | 60,400 |
Jan 22, 2024 | 6.25 | 6.31 | 6.21 | 6.25 | 6.16 | 146,600 |
Jan 19, 2024 | 6.28 | 6.28 | 6.17 | 6.23 | 6.14 | 94,400 |
Jan 18, 2024 | 6.37 | 6.42 | 6.23 | 6.25 | 6.16 | 245,700 |
Jan 17, 2024 | 6.40 | 6.45 | 6.32 | 6.34 | 6.25 | 61,500 |
Jan 16, 2024 | 6.44 | 6.49 | 6.39 | 6.41 | 6.32 | 60,000 |
Jan 16, 2024 | 0.027 Dividend | |||||
Jan 12, 2024 | 6.49 | 6.53 | 6.46 | 6.47 | 6.35 | 69,000 |
Jan 11, 2024 | 6.53 | 6.53 | 6.43 | 6.46 | 6.34 | 50,100 |
Jan 10, 2024 | 6.65 | 6.65 | 6.42 | 6.48 | 6.36 | 141,500 |
Jan 09, 2024 | 6.64 | 6.66 | 6.60 | 6.61 | 6.49 | 43,900 |
Jan 08, 2024 | 6.60 | 6.66 | 6.58 | 6.66 | 6.54 | 139,700 |
Jan 05, 2024 | 6.65 | 6.67 | 6.53 | 6.53 | 6.41 | 32,000 |
Jan 04, 2024 | 6.53 | 6.70 | 6.43 | 6.62 | 6.50 | 202,100 |
Jan 03, 2024 | 6.50 | 6.61 | 6.50 | 6.59 | 6.47 | 138,000 |
Jan 02, 2024 | 6.34 | 6.51 | 6.32 | 6.50 | 6.38 | 105,700 |
Dec 29, 2023 | 6.27 | 6.35 | 6.18 | 6.35 | 6.24 | 277,500 |
Dec 28, 2023 | 6.39 | 6.41 | 6.26 | 6.29 | 6.18 | 158,300 |
Dec 27, 2023 | 6.44 | 6.45 | 6.33 | 6.35 | 6.24 | 107,100 |
Dec 26, 2023 | 6.45 | 6.47 | 6.38 | 6.40 | 6.29 | 65,500 |
Dec 22, 2023 | 6.37 | 6.50 | 6.36 | 6.43 | 6.32 | 66,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |