Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 6.69 | 6.74 | 6.69 | 6.73 | 6.73 | 68,500 |
May 21, 2024 | 6.67 | 6.70 | 6.67 | 6.69 | 6.69 | 42,900 |
May 20, 2024 | 6.67 | 6.69 | 6.67 | 6.69 | 6.69 | 47,400 |
May 20, 2024 | 0.062 Dividend | |||||
May 17, 2024 | 6.72 | 6.72 | 6.69 | 6.69 | 6.63 | 69,500 |
May 16, 2024 | 6.70 | 6.71 | 6.67 | 6.71 | 6.65 | 47,800 |
May 15, 2024 | 6.68 | 6.69 | 6.66 | 6.68 | 6.62 | 46,500 |
May 14, 2024 | 6.67 | 6.68 | 6.62 | 6.66 | 6.60 | 33,800 |
May 13, 2024 | 6.58 | 6.64 | 6.58 | 6.62 | 6.56 | 58,200 |
May 10, 2024 | 6.59 | 6.63 | 6.59 | 6.62 | 6.56 | 112,800 |
May 09, 2024 | 6.56 | 6.61 | 6.56 | 6.60 | 6.54 | 36,800 |
May 08, 2024 | 6.53 | 6.56 | 6.52 | 6.56 | 6.50 | 81,100 |
May 07, 2024 | 6.50 | 6.54 | 6.49 | 6.52 | 6.46 | 163,800 |
May 06, 2024 | 6.43 | 6.48 | 6.43 | 6.47 | 6.41 | 69,600 |
May 03, 2024 | 6.42 | 6.46 | 6.38 | 6.41 | 6.35 | 233,300 |
May 02, 2024 | 6.39 | 6.41 | 6.37 | 6.39 | 6.33 | 94,800 |
May 01, 2024 | 6.37 | 6.39 | 6.36 | 6.39 | 6.33 | 29,600 |
Apr 30, 2024 | 6.43 | 6.43 | 6.32 | 6.33 | 6.27 | 147,600 |
Apr 29, 2024 | 6.42 | 6.43 | 6.37 | 6.41 | 6.35 | 84,300 |
Apr 26, 2024 | 6.39 | 6.42 | 6.37 | 6.42 | 6.36 | 54,300 |
Apr 25, 2024 | 6.32 | 6.39 | 6.30 | 6.35 | 6.29 | 156,800 |
Apr 24, 2024 | 6.30 | 6.37 | 6.28 | 6.36 | 6.30 | 175,400 |
Apr 23, 2024 | 6.22 | 6.31 | 6.20 | 6.30 | 6.24 | 186,100 |
Apr 22, 2024 | 6.21 | 6.25 | 6.19 | 6.20 | 6.14 | 321,700 |
Apr 19, 2024 | 6.28 | 6.30 | 6.20 | 6.20 | 6.14 | 210,100 |
Apr 18, 2024 | 6.27 | 6.33 | 6.24 | 6.25 | 6.19 | 483,000 |
Apr 18, 2024 | 0.062 Dividend | |||||
Apr 17, 2024 | 6.30 | 6.38 | 6.30 | 6.34 | 6.22 | 133,500 |
Apr 16, 2024 | 6.38 | 6.39 | 6.30 | 6.30 | 6.18 | 164,100 |
Apr 15, 2024 | 6.47 | 6.48 | 6.34 | 6.36 | 6.24 | 103,900 |
Apr 12, 2024 | 6.52 | 6.52 | 6.41 | 6.44 | 6.32 | 162,200 |
Apr 11, 2024 | 6.52 | 6.55 | 6.48 | 6.50 | 6.38 | 87,200 |
Apr 10, 2024 | 6.58 | 6.58 | 6.49 | 6.51 | 6.39 | 99,800 |
Apr 09, 2024 | 6.54 | 6.59 | 6.53 | 6.58 | 6.46 | 42,900 |
Apr 08, 2024 | 6.54 | 6.56 | 6.49 | 6.55 | 6.43 | 69,400 |
Apr 05, 2024 | 6.54 | 6.57 | 6.49 | 6.49 | 6.37 | 216,300 |
Apr 04, 2024 | 6.58 | 6.58 | 6.52 | 6.54 | 6.42 | 128,000 |
Apr 03, 2024 | 6.54 | 6.60 | 6.51 | 6.54 | 6.42 | 60,000 |
Apr 02, 2024 | 6.72 | 6.73 | 6.51 | 6.55 | 6.43 | 376,500 |
Apr 01, 2024 | 6.75 | 6.79 | 6.72 | 6.76 | 6.63 | 57,200 |
Mar 28, 2024 | 6.76 | 6.78 | 6.75 | 6.77 | 6.64 | 66,200 |
Mar 27, 2024 | 6.69 | 6.79 | 6.69 | 6.71 | 6.58 | 52,100 |
Mar 26, 2024 | 6.67 | 6.72 | 6.67 | 6.69 | 6.56 | 77,200 |
Mar 25, 2024 | 6.69 | 6.76 | 6.69 | 6.70 | 6.57 | 37,200 |
Mar 22, 2024 | 6.71 | 6.75 | 6.69 | 6.69 | 6.56 | 38,100 |
Mar 21, 2024 | 6.80 | 6.80 | 6.67 | 6.70 | 6.57 | 58,000 |
Mar 20, 2024 | 6.76 | 6.76 | 6.69 | 6.74 | 6.61 | 48,800 |
Mar 19, 2024 | 6.75 | 6.75 | 6.49 | 6.70 | 6.57 | 32,100 |
Mar 19, 2024 | 0.062 Dividend | |||||
Mar 18, 2024 | 6.72 | 6.82 | 6.70 | 6.79 | 6.60 | 60,100 |
Mar 15, 2024 | 6.70 | 6.74 | 6.70 | 6.72 | 6.53 | 30,800 |
Mar 14, 2024 | 6.74 | 6.80 | 6.67 | 6.69 | 6.50 | 66,000 |
Mar 13, 2024 | 6.71 | 6.77 | 6.71 | 6.75 | 6.56 | 63,300 |
Mar 12, 2024 | 6.72 | 6.76 | 6.71 | 6.73 | 6.54 | 41,200 |
Mar 11, 2024 | 6.73 | 6.73 | 6.68 | 6.71 | 6.52 | 41,300 |
Mar 08, 2024 | 6.75 | 6.77 | 6.73 | 6.73 | 6.54 | 37,700 |
Mar 07, 2024 | 6.74 | 6.80 | 6.74 | 6.76 | 6.57 | 29,400 |
Mar 06, 2024 | 6.74 | 6.77 | 6.72 | 6.76 | 6.57 | 36,200 |
Mar 05, 2024 | 6.78 | 6.80 | 6.72 | 6.72 | 6.53 | 45,700 |
Mar 04, 2024 | 6.77 | 6.82 | 6.76 | 6.78 | 6.59 | 43,400 |
Mar 01, 2024 | 6.75 | 6.80 | 6.73 | 6.77 | 6.58 | 42,400 |
Feb 29, 2024 | 6.82 | 6.82 | 6.76 | 6.77 | 6.58 | 55,100 |
Feb 28, 2024 | 6.62 | 6.80 | 6.62 | 6.72 | 6.53 | 62,500 |
Feb 27, 2024 | 6.87 | 6.87 | 6.66 | 6.66 | 6.47 | 156,400 |
Feb 26, 2024 | 6.49 | 6.96 | 6.49 | 6.96 | 6.77 | 826,000 |
Feb 23, 2024 | 6.50 | 6.53 | 6.50 | 6.51 | 6.33 | 48,000 |
Feb 22, 2024 | 6.50 | 6.52 | 6.50 | 6.52 | 6.34 | 30,500 |
Feb 21, 2024 | 6.48 | 6.54 | 6.48 | 6.49 | 6.31 | 56,200 |
Feb 20, 2024 | 6.55 | 6.55 | 6.49 | 6.51 | 6.33 | 45,400 |
Feb 16, 2024 | 6.59 | 6.59 | 6.52 | 6.53 | 6.35 | 43,300 |
Feb 16, 2024 | 0.062 Dividend | |||||
Feb 15, 2024 | 6.57 | 6.63 | 6.56 | 6.61 | 6.37 | 71,100 |
Feb 14, 2024 | 6.54 | 6.60 | 6.54 | 6.55 | 6.31 | 47,800 |
Feb 13, 2024 | 6.58 | 6.58 | 6.52 | 6.53 | 6.29 | 85,800 |
Feb 12, 2024 | 6.55 | 6.63 | 6.55 | 6.60 | 6.36 | 83,800 |
Feb 09, 2024 | 6.54 | 6.56 | 6.53 | 6.56 | 6.32 | 34,900 |
Feb 08, 2024 | 6.55 | 6.55 | 6.52 | 6.54 | 6.30 | 39,300 |
Feb 07, 2024 | 6.51 | 6.56 | 6.50 | 6.54 | 6.30 | 41,600 |
Feb 06, 2024 | 6.45 | 6.49 | 6.45 | 6.49 | 6.25 | 27,200 |
Feb 05, 2024 | 6.52 | 6.52 | 6.41 | 6.45 | 6.21 | 81,000 |
Feb 02, 2024 | 6.50 | 6.50 | 6.43 | 6.47 | 6.23 | 184,900 |
Feb 01, 2024 | 6.39 | 6.44 | 6.39 | 6.44 | 6.20 | 76,000 |
Jan 31, 2024 | 6.42 | 6.42 | 6.37 | 6.39 | 6.15 | 58,100 |
Jan 30, 2024 | 6.36 | 6.41 | 6.36 | 6.40 | 6.16 | 47,900 |
Jan 29, 2024 | 6.35 | 6.39 | 6.34 | 6.39 | 6.15 | 143,500 |
Jan 26, 2024 | 6.34 | 6.36 | 6.33 | 6.35 | 6.11 | 27,900 |
Jan 25, 2024 | 6.36 | 6.36 | 6.33 | 6.34 | 6.11 | 32,100 |
Jan 24, 2024 | 6.34 | 6.39 | 6.30 | 6.33 | 6.10 | 86,000 |
Jan 23, 2024 | 6.33 | 6.37 | 6.32 | 6.34 | 6.11 | 66,400 |
Jan 22, 2024 | 6.37 | 6.41 | 6.37 | 6.38 | 6.14 | 72,500 |
Jan 19, 2024 | 6.40 | 6.41 | 6.35 | 6.37 | 6.13 | 65,400 |
Jan 19, 2024 | 0.062 Dividend | |||||
Jan 18, 2024 | 6.45 | 6.48 | 6.43 | 6.45 | 6.15 | 91,400 |
Jan 17, 2024 | 6.40 | 6.45 | 6.40 | 6.43 | 6.13 | 58,200 |
Jan 16, 2024 | 6.50 | 6.50 | 6.41 | 6.44 | 6.14 | 108,100 |
Jan 12, 2024 | 6.44 | 6.48 | 6.42 | 6.46 | 6.16 | 33,500 |
Jan 11, 2024 | 6.45 | 6.46 | 6.41 | 6.45 | 6.15 | 45,800 |
Jan 10, 2024 | 6.47 | 6.48 | 6.43 | 6.45 | 6.15 | 78,600 |
Jan 09, 2024 | 6.44 | 6.47 | 6.42 | 6.44 | 6.14 | 68,400 |
Jan 08, 2024 | 6.39 | 6.47 | 6.39 | 6.46 | 6.16 | 89,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |