Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 6.40 | 6.40 | 6.31 | 6.35 | 6.35 | 16,716 |
Jun 20, 2024 | 6.40 | 6.40 | 6.31 | 6.32 | 6.32 | 103,013 |
Jun 18, 2024 | 6.47 | 6.52 | 6.44 | 6.44 | 6.44 | 21,630 |
Jun 17, 2024 | 6.58 | 6.58 | 6.46 | 6.46 | 6.46 | 24,435 |
Jun 14, 2024 | 6.72 | 6.72 | 6.50 | 6.51 | 6.51 | 26,750 |
Jun 13, 2024 | 6.68 | 6.68 | 6.61 | 6.61 | 6.61 | 10,610 |
Jun 12, 2024 | 6.55 | 6.67 | 6.55 | 6.65 | 6.65 | 20,200 |
Jun 11, 2024 | 6.72 | 6.72 | 6.57 | 6.58 | 6.58 | 6,610 |
Jun 10, 2024 | 6.62 | 6.62 | 6.59 | 6.60 | 6.60 | 8,700 |
Jun 07, 2024 | 6.55 | 6.60 | 6.53 | 6.56 | 6.56 | 16,296 |
Jun 06, 2024 | 6.58 | 6.58 | 6.52 | 6.56 | 6.56 | 15,075 |
Jun 05, 2024 | 6.53 | 6.55 | 6.53 | 6.53 | 6.53 | 19,111 |
Jun 04, 2024 | 6.57 | 6.57 | 6.53 | 6.53 | 6.53 | 25,200 |
Jun 03, 2024 | 6.50 | 6.59 | 6.50 | 6.55 | 6.55 | 17,750 |
May 31, 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 14,900 |
May 31, 2024 | 0.0558 Dividend | |||||
May 30, 2024 | 6.58 | 6.65 | 6.53 | 6.55 | 6.49 | 27,900 |
May 29, 2024 | 6.78 | 6.78 | 6.47 | 6.57 | 6.51 | 130,750 |
May 28, 2024 | 6.81 | 6.81 | 6.75 | 6.75 | 6.69 | 14,200 |
May 24, 2024 | 6.80 | 6.83 | 6.80 | 6.83 | 6.77 | 6,895 |
May 23, 2024 | 6.77 | 6.82 | 6.77 | 6.80 | 6.74 | 11,300 |
May 22, 2024 | 6.66 | 6.78 | 6.66 | 6.78 | 6.72 | 38,100 |
May 21, 2024 | 6.75 | 6.75 | 6.66 | 6.66 | 6.60 | 16,500 |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 6.78 | 6.78 | 6.67 | 6.70 | 6.64 | 37,600 |
May 16, 2024 | 6.82 | 6.82 | 6.80 | 6.81 | 6.75 | 8,500 |
May 15, 2024 | 6.82 | 6.82 | 6.73 | 6.79 | 6.73 | 8,876 |
May 14, 2024 | 6.80 | 6.82 | 6.78 | 6.82 | 6.76 | 13,977 |
May 13, 2024 | 6.70 | 6.79 | 6.70 | 6.79 | 6.73 | 30,097 |
May 10, 2024 | 6.72 | 6.72 | 6.67 | 6.68 | 6.62 | 17,522 |
May 09, 2024 | 6.65 | 6.70 | 6.65 | 6.70 | 6.64 | 9,500 |
May 08, 2024 | 6.59 | 6.68 | 6.56 | 6.67 | 6.61 | 62,600 |
May 07, 2024 | 6.61 | 6.64 | 6.57 | 6.57 | 6.51 | 20,900 |
May 06, 2024 | 6.55 | 6.64 | 6.55 | 6.63 | 6.57 | 9,000 |
May 03, 2024 | 6.56 | 6.57 | 6.52 | 6.56 | 6.50 | 44,700 |
May 02, 2024 | 6.51 | 6.55 | 6.51 | 6.55 | 6.49 | 11,000 |
May 01, 2024 | 6.52 | 6.52 | 6.50 | 6.50 | 6.44 | 5,398 |
Apr 30, 2024 | 6.52 | 6.58 | 6.50 | 6.51 | 6.45 | 32,350 |
Apr 29, 2024 | 6.52 | 6.55 | 6.51 | 6.51 | 6.45 | 21,010 |
Apr 29, 2024 | 0.0558 Dividend | |||||
Apr 26, 2024 | 6.62 | 6.63 | 6.55 | 6.61 | 6.50 | 10,430 |
Apr 25, 2024 | 6.53 | 6.57 | 6.53 | 6.57 | 6.46 | 10,220 |
Apr 24, 2024 | 6.52 | 6.56 | 6.52 | 6.54 | 6.43 | 14,300 |
Apr 23, 2024 | 6.60 | 6.60 | 6.51 | 6.54 | 6.43 | 43,330 |
Apr 22, 2024 | 6.60 | 6.60 | 6.51 | 6.53 | 6.42 | 11,962 |
Apr 19, 2024 | 6.62 | 6.62 | 6.53 | 6.53 | 6.42 | 32,350 |
Apr 18, 2024 | 6.69 | 6.71 | 6.61 | 6.64 | 6.53 | 5,500 |
Apr 17, 2024 | 6.68 | 6.78 | 6.68 | 6.74 | 6.63 | 10,348 |
Apr 16, 2024 | 6.75 | 6.75 | 6.65 | 6.73 | 6.62 | 12,227 |
Apr 15, 2024 | 6.79 | 6.80 | 6.70 | 6.78 | 6.67 | 105,888 |
Apr 12, 2024 | 6.79 | 6.80 | 6.67 | 6.69 | 6.58 | 23,818 |
Apr 11, 2024 | 6.68 | 6.86 | 6.68 | 6.78 | 6.67 | 51,713 |
Apr 10, 2024 | 6.50 | 6.69 | 6.47 | 6.69 | 6.58 | 26,226 |
Apr 09, 2024 | 6.55 | 6.57 | 6.48 | 6.48 | 6.37 | 16,908 |
Apr 08, 2024 | 6.60 | 6.66 | 6.59 | 6.59 | 6.48 | 15,820 |
Apr 05, 2024 | 6.67 | 6.67 | 6.63 | 6.64 | 6.53 | 20,400 |
Apr 04, 2024 | 6.66 | 6.70 | 6.65 | 6.67 | 6.56 | 18,400 |
Apr 03, 2024 | 6.73 | 6.73 | 6.65 | 6.65 | 6.54 | 12,900 |
Apr 02, 2024 | 6.67 | 6.72 | 6.60 | 6.71 | 6.60 | 34,350 |
Apr 01, 2024 | 6.63 | 6.63 | 6.58 | 6.63 | 6.52 | 11,300 |
Mar 28, 2024 | 6.62 | 6.67 | 6.57 | 6.60 | 6.49 | 25,330 |
Mar 27, 2024 | 6.54 | 6.66 | 6.51 | 6.62 | 6.51 | 18,200 |
Mar 27, 2024 | 0.0558 Dividend | |||||
Mar 26, 2024 | 6.59 | 6.66 | 6.57 | 6.57 | 6.40 | 10,500 |
Mar 25, 2024 | 6.57 | 6.57 | 6.54 | 6.54 | 6.37 | 4,700 |
Mar 22, 2024 | 6.53 | 6.56 | 6.52 | 6.53 | 6.37 | 13,100 |
Mar 21, 2024 | 6.57 | 6.57 | 6.50 | 6.55 | 6.38 | 10,710 |
Mar 20, 2024 | 6.40 | 6.55 | 6.40 | 6.54 | 6.37 | 14,800 |
Mar 19, 2024 | 6.45 | 6.54 | 6.39 | 6.40 | 6.24 | 65,352 |
Mar 18, 2024 | 6.43 | 6.45 | 6.43 | 6.43 | 6.27 | 12,200 |
Mar 15, 2024 | 6.45 | 6.46 | 6.43 | 6.43 | 6.27 | 18,200 |
Mar 14, 2024 | 6.41 | 6.48 | 6.41 | 6.43 | 6.27 | 20,439 |
Mar 13, 2024 | 6.43 | 6.44 | 6.41 | 6.43 | 6.27 | 28,940 |
Mar 12, 2024 | 6.40 | 6.51 | 6.33 | 6.40 | 6.24 | 92,100 |
Mar 11, 2024 | 6.42 | 6.47 | 6.35 | 6.35 | 6.19 | 60,860 |
Mar 08, 2024 | 6.45 | 6.45 | 6.38 | 6.40 | 6.24 | 35,200 |
Mar 07, 2024 | 6.39 | 6.44 | 6.39 | 6.39 | 6.23 | 9,800 |
Mar 06, 2024 | 6.40 | 6.46 | 6.40 | 6.40 | 6.24 | 18,100 |
Mar 05, 2024 | 6.49 | 6.49 | 6.39 | 6.44 | 6.28 | 34,170 |
Mar 04, 2024 | 6.39 | 6.41 | 6.35 | 6.40 | 6.24 | 22,121 |
Mar 01, 2024 | 6.44 | 6.44 | 6.37 | 6.38 | 6.22 | 14,117 |
Feb 29, 2024 | 6.47 | 6.47 | 6.43 | 6.43 | 6.27 | 24,004 |
Feb 28, 2024 | 6.51 | 6.54 | 6.46 | 6.46 | 6.30 | 33,079 |
Feb 28, 2024 | 0.0558 Dividend | |||||
Feb 27, 2024 | 6.50 | 6.61 | 6.47 | 6.55 | 6.33 | 38,510 |
Feb 26, 2024 | 6.51 | 6.57 | 6.46 | 6.47 | 6.25 | 19,800 |
Feb 23, 2024 | 6.45 | 6.55 | 6.44 | 6.51 | 6.29 | 28,900 |
Feb 22, 2024 | 6.45 | 6.50 | 6.45 | 6.48 | 6.26 | 10,750 |
Feb 21, 2024 | 6.55 | 6.62 | 6.45 | 6.47 | 6.25 | 20,712 |
Feb 20, 2024 | 6.50 | 6.58 | 6.48 | 6.55 | 6.33 | 31,701 |
Feb 16, 2024 | 6.50 | 6.53 | 6.45 | 6.51 | 6.29 | 11,500 |
Feb 15, 2024 | 6.40 | 6.49 | 6.39 | 6.48 | 6.26 | 42,229 |
Feb 14, 2024 | 6.39 | 6.40 | 6.32 | 6.39 | 6.18 | 20,700 |
Feb 13, 2024 | 6.40 | 6.45 | 6.40 | 6.40 | 6.19 | 11,900 |
Feb 12, 2024 | 6.45 | 6.45 | 6.40 | 6.45 | 6.23 | 39,621 |
Feb 09, 2024 | 6.45 | 6.45 | 6.41 | 6.43 | 6.21 | 19,890 |
Feb 08, 2024 | 6.45 | 6.45 | 6.42 | 6.42 | 6.20 | 22,300 |
Feb 07, 2024 | 6.40 | 6.45 | 6.40 | 6.43 | 6.21 | 108,400 |
Feb 06, 2024 | 6.38 | 6.45 | 6.37 | 6.41 | 6.19 | 39,800 |
Feb 05, 2024 | 6.41 | 6.42 | 6.37 | 6.38 | 6.17 | 19,726 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |