Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 5.79 | 5.80 | 5.73 | 5.79 | 5.79 | 81,644 |
May 10, 2024 | 5.68 | 5.82 | 5.67 | 5.79 | 5.79 | 140,500 |
May 10, 2024 | 0.051 Dividend | |||||
May 09, 2024 | 5.75 | 5.78 | 5.71 | 5.75 | 5.70 | 125,400 |
May 08, 2024 | 5.81 | 5.81 | 5.75 | 5.78 | 5.73 | 130,300 |
May 07, 2024 | 5.83 | 5.84 | 5.78 | 5.81 | 5.76 | 97,400 |
May 06, 2024 | 5.80 | 5.83 | 5.73 | 5.81 | 5.76 | 165,000 |
May 03, 2024 | 6.00 | 6.00 | 5.73 | 5.77 | 5.72 | 318,000 |
May 02, 2024 | 5.90 | 5.95 | 5.88 | 5.90 | 5.85 | 110,700 |
May 01, 2024 | 5.82 | 5.92 | 5.80 | 5.92 | 5.87 | 117,400 |
Apr 30, 2024 | 5.71 | 5.79 | 5.71 | 5.79 | 5.74 | 111,000 |
Apr 29, 2024 | 5.69 | 5.76 | 5.69 | 5.75 | 5.70 | 52,800 |
Apr 26, 2024 | 5.69 | 5.72 | 5.68 | 5.69 | 5.64 | 57,900 |
Apr 25, 2024 | 5.68 | 5.72 | 5.66 | 5.70 | 5.65 | 86,300 |
Apr 24, 2024 | 5.75 | 5.77 | 5.67 | 5.72 | 5.67 | 76,400 |
Apr 23, 2024 | 5.67 | 5.74 | 5.67 | 5.74 | 5.69 | 87,500 |
Apr 22, 2024 | 5.62 | 5.71 | 5.62 | 5.67 | 5.62 | 98,300 |
Apr 19, 2024 | 5.60 | 5.65 | 5.58 | 5.61 | 5.56 | 107,900 |
Apr 18, 2024 | 5.76 | 5.87 | 5.54 | 5.63 | 5.58 | 514,300 |
Apr 17, 2024 | 5.93 | 5.93 | 5.77 | 5.78 | 5.73 | 281,000 |
Apr 16, 2024 | 5.71 | 5.97 | 5.70 | 5.92 | 5.87 | 215,900 |
Apr 15, 2024 | 5.81 | 5.89 | 5.72 | 5.72 | 5.67 | 167,800 |
Apr 12, 2024 | 5.95 | 5.99 | 5.87 | 5.87 | 5.82 | 79,100 |
Apr 11, 2024 | 5.98 | 6.00 | 5.88 | 5.94 | 5.89 | 231,800 |
Apr 10, 2024 | 6.02 | 6.03 | 5.97 | 5.98 | 5.93 | 152,700 |
Apr 10, 2024 | 0.051 Dividend | |||||
Apr 09, 2024 | 6.11 | 6.14 | 6.10 | 6.11 | 6.01 | 83,700 |
Apr 08, 2024 | 6.12 | 6.14 | 6.10 | 6.12 | 6.02 | 52,900 |
Apr 05, 2024 | 6.12 | 6.14 | 6.09 | 6.11 | 6.01 | 125,500 |
Apr 04, 2024 | 6.15 | 6.16 | 6.10 | 6.12 | 6.02 | 60,600 |
Apr 03, 2024 | 6.09 | 6.14 | 6.09 | 6.13 | 6.02 | 66,200 |
Apr 02, 2024 | 6.08 | 6.13 | 6.06 | 6.12 | 6.02 | 155,800 |
Apr 01, 2024 | 6.12 | 6.14 | 6.09 | 6.10 | 6.00 | 94,200 |
Mar 28, 2024 | 6.10 | 6.10 | 6.08 | 6.09 | 5.99 | 63,900 |
Mar 27, 2024 | 6.08 | 6.09 | 6.07 | 6.08 | 5.98 | 59,800 |
Mar 26, 2024 | 6.03 | 6.07 | 6.02 | 6.04 | 5.94 | 68,300 |
Mar 25, 2024 | 6.07 | 6.10 | 5.96 | 6.05 | 5.95 | 209,000 |
Mar 22, 2024 | 6.14 | 6.16 | 6.10 | 6.12 | 6.02 | 119,000 |
Mar 21, 2024 | 6.09 | 6.16 | 6.09 | 6.14 | 6.03 | 130,300 |
Mar 20, 2024 | 6.10 | 6.10 | 6.08 | 6.09 | 5.99 | 32,800 |
Mar 19, 2024 | 6.07 | 6.12 | 6.07 | 6.08 | 5.98 | 60,000 |
Mar 18, 2024 | 6.18 | 6.18 | 6.12 | 6.12 | 6.02 | 57,100 |
Mar 15, 2024 | 6.15 | 6.18 | 6.13 | 6.13 | 6.02 | 65,600 |
Mar 14, 2024 | 6.05 | 6.19 | 6.05 | 6.15 | 6.04 | 129,000 |
Mar 13, 2024 | 6.06 | 6.16 | 5.96 | 6.10 | 6.00 | 384,800 |
Mar 12, 2024 | 5.96 | 6.06 | 5.96 | 6.06 | 5.96 | 115,800 |
Mar 11, 2024 | 5.98 | 5.99 | 5.96 | 5.96 | 5.86 | 98,300 |
Mar 08, 2024 | 6.00 | 6.02 | 5.98 | 5.99 | 5.89 | 163,700 |
Mar 08, 2024 | 0.051 Dividend | |||||
Mar 07, 2024 | 6.04 | 6.08 | 6.04 | 6.05 | 5.90 | 150,300 |
Mar 06, 2024 | 6.04 | 6.08 | 6.04 | 6.04 | 5.89 | 103,200 |
Mar 05, 2024 | 6.03 | 6.08 | 6.03 | 6.04 | 5.89 | 135,400 |
Mar 04, 2024 | 6.11 | 6.13 | 6.03 | 6.06 | 5.91 | 152,800 |
Mar 01, 2024 | 6.13 | 6.14 | 6.04 | 6.08 | 5.93 | 272,100 |
Feb 29, 2024 | 6.12 | 6.14 | 6.03 | 6.05 | 5.90 | 150,600 |
Feb 28, 2024 | 6.14 | 6.16 | 6.07 | 6.09 | 5.94 | 157,500 |
Feb 27, 2024 | 6.28 | 6.28 | 6.08 | 6.11 | 5.95 | 236,500 |
Feb 26, 2024 | 6.24 | 6.27 | 6.21 | 6.21 | 6.05 | 86,200 |
Feb 23, 2024 | 6.16 | 6.31 | 6.16 | 6.30 | 6.14 | 394,700 |
Feb 22, 2024 | 6.15 | 6.19 | 6.15 | 6.16 | 6.00 | 179,400 |
Feb 21, 2024 | 6.17 | 6.22 | 6.14 | 6.14 | 5.98 | 99,300 |
Feb 20, 2024 | 6.21 | 6.22 | 6.17 | 6.17 | 6.01 | 68,200 |
Feb 16, 2024 | 6.21 | 6.23 | 6.18 | 6.20 | 6.04 | 95,800 |
Feb 15, 2024 | 6.14 | 6.25 | 6.14 | 6.19 | 6.03 | 82,600 |
Feb 14, 2024 | 6.13 | 6.17 | 6.12 | 6.16 | 6.00 | 114,500 |
Feb 13, 2024 | 6.13 | 6.16 | 6.10 | 6.13 | 5.97 | 113,800 |
Feb 12, 2024 | 6.14 | 6.22 | 6.14 | 6.18 | 6.02 | 77,300 |
Feb 09, 2024 | 6.10 | 6.22 | 6.10 | 6.14 | 5.98 | 171,100 |
Feb 09, 2024 | 0.051 Dividend | |||||
Feb 08, 2024 | 6.18 | 6.23 | 6.09 | 6.20 | 5.99 | 142,800 |
Feb 07, 2024 | 6.17 | 6.21 | 6.16 | 6.21 | 6.00 | 104,800 |
Feb 06, 2024 | 6.12 | 6.18 | 6.12 | 6.17 | 5.96 | 85,100 |
Feb 05, 2024 | 6.07 | 6.19 | 6.04 | 6.09 | 5.89 | 120,900 |
Feb 02, 2024 | 6.12 | 6.15 | 6.07 | 6.08 | 5.88 | 106,500 |
Feb 01, 2024 | 6.14 | 6.24 | 6.06 | 6.15 | 5.94 | 210,100 |
Jan 31, 2024 | 6.00 | 6.10 | 6.00 | 6.06 | 5.86 | 121,300 |
Jan 30, 2024 | 6.13 | 6.19 | 5.95 | 6.04 | 5.84 | 167,400 |
Jan 29, 2024 | 6.20 | 6.30 | 6.10 | 6.10 | 5.90 | 180,200 |
Jan 26, 2024 | 6.14 | 6.17 | 6.14 | 6.15 | 5.94 | 60,300 |
Jan 25, 2024 | 6.18 | 6.20 | 6.13 | 6.16 | 5.95 | 101,800 |
Jan 24, 2024 | 6.10 | 6.15 | 6.04 | 6.14 | 5.93 | 159,600 |
Jan 23, 2024 | 6.00 | 6.09 | 5.99 | 6.06 | 5.86 | 117,600 |
Jan 22, 2024 | 5.95 | 6.05 | 5.95 | 6.03 | 5.83 | 77,800 |
Jan 19, 2024 | 6.03 | 6.03 | 5.93 | 5.97 | 5.77 | 300,400 |
Jan 18, 2024 | 5.94 | 6.04 | 5.94 | 6.01 | 5.81 | 105,800 |
Jan 17, 2024 | 5.94 | 6.05 | 5.92 | 5.95 | 5.75 | 74,600 |
Jan 16, 2024 | 6.00 | 6.04 | 5.94 | 6.02 | 5.82 | 135,500 |
Jan 12, 2024 | 6.02 | 6.05 | 6.01 | 6.01 | 5.81 | 106,400 |
Jan 11, 2024 | 6.03 | 6.12 | 6.00 | 6.05 | 5.85 | 105,500 |
Jan 11, 2024 | 0.051 Dividend | |||||
Jan 10, 2024 | 6.02 | 6.24 | 6.02 | 6.13 | 5.88 | 242,100 |
Jan 09, 2024 | 6.04 | 6.04 | 6.00 | 6.01 | 5.76 | 76,300 |
Jan 08, 2024 | 6.06 | 6.07 | 6.00 | 6.04 | 5.79 | 146,200 |
Jan 05, 2024 | 5.98 | 6.05 | 5.97 | 5.97 | 5.72 | 147,800 |
Jan 04, 2024 | 5.96 | 6.08 | 5.96 | 5.98 | 5.73 | 111,000 |
Jan 03, 2024 | 5.92 | 5.98 | 5.84 | 5.96 | 5.71 | 113,600 |
Jan 02, 2024 | 5.96 | 6.01 | 5.60 | 5.96 | 5.71 | 284,700 |
Dec 29, 2023 | 6.00 | 6.08 | 5.94 | 6.08 | 5.83 | 259,100 |
Dec 28, 2023 | 6.01 | 6.03 | 5.97 | 5.97 | 5.72 | 93,100 |
Dec 27, 2023 | 5.93 | 5.95 | 5.84 | 5.94 | 5.69 | 139,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |