Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 6.52 | 6.54 | 6.46 | 6.48 | 6.48 | 276,695 |
May 20, 2024 | 6.68 | 6.69 | 6.52 | 6.53 | 6.53 | 500,100 |
May 17, 2024 | 6.65 | 6.68 | 6.58 | 6.68 | 6.68 | 717,000 |
May 16, 2024 | 6.59 | 6.65 | 6.57 | 6.63 | 6.63 | 566,100 |
May 15, 2024 | 6.55 | 6.63 | 6.52 | 6.62 | 6.62 | 1,304,100 |
May 14, 2024 | 6.51 | 6.53 | 6.44 | 6.46 | 6.46 | 526,200 |
May 13, 2024 | 6.51 | 6.53 | 6.37 | 6.41 | 6.41 | 726,000 |
May 10, 2024 | 6.48 | 6.54 | 6.42 | 6.45 | 6.45 | 724,900 |
May 09, 2024 | 6.25 | 6.48 | 6.25 | 6.46 | 6.46 | 1,276,500 |
May 08, 2024 | 6.26 | 6.36 | 6.25 | 6.27 | 6.27 | 840,800 |
May 07, 2024 | 6.39 | 6.44 | 6.30 | 6.33 | 6.33 | 555,100 |
May 06, 2024 | 6.40 | 6.50 | 6.33 | 6.37 | 6.37 | 696,300 |
May 03, 2024 | 6.40 | 6.53 | 6.29 | 6.34 | 6.34 | 1,193,200 |
May 02, 2024 | 6.24 | 6.36 | 6.09 | 6.36 | 6.36 | 1,713,100 |
May 01, 2024 | 5.79 | 6.31 | 5.79 | 6.18 | 6.18 | 3,804,600 |
Apr 30, 2024 | 5.63 | 5.69 | 5.53 | 5.53 | 5.53 | 1,246,700 |
Apr 29, 2024 | 5.75 | 5.82 | 5.65 | 5.69 | 5.69 | 1,071,000 |
Apr 26, 2024 | 5.69 | 5.78 | 5.69 | 5.72 | 5.72 | 696,000 |
Apr 25, 2024 | 5.66 | 5.72 | 5.64 | 5.67 | 5.67 | 1,019,500 |
Apr 24, 2024 | 5.84 | 5.84 | 5.74 | 5.76 | 5.76 | 587,500 |
Apr 23, 2024 | 5.69 | 5.88 | 5.68 | 5.86 | 5.86 | 811,200 |
Apr 22, 2024 | 5.67 | 5.73 | 5.63 | 5.71 | 5.71 | 695,200 |
Apr 19, 2024 | 5.61 | 5.71 | 5.59 | 5.68 | 5.68 | 737,800 |
Apr 18, 2024 | 5.54 | 5.65 | 5.51 | 5.63 | 5.63 | 961,500 |
Apr 17, 2024 | 5.55 | 5.58 | 5.51 | 5.51 | 5.51 | 880,300 |
Apr 16, 2024 | 5.56 | 5.58 | 5.46 | 5.49 | 5.49 | 1,229,000 |
Apr 15, 2024 | 5.75 | 5.78 | 5.57 | 5.59 | 5.59 | 1,459,900 |
Apr 12, 2024 | 5.81 | 5.90 | 5.71 | 5.73 | 5.73 | 1,237,000 |
Apr 11, 2024 | 5.90 | 5.95 | 5.76 | 5.83 | 5.83 | 1,957,000 |
Apr 10, 2024 | 6.20 | 6.21 | 5.90 | 5.95 | 5.95 | 2,068,500 |
Apr 09, 2024 | 6.25 | 6.37 | 6.25 | 6.36 | 6.36 | 777,400 |
Apr 08, 2024 | 6.23 | 6.27 | 6.18 | 6.23 | 6.23 | 683,400 |
Apr 05, 2024 | 6.08 | 6.20 | 6.04 | 6.19 | 6.19 | 1,558,200 |
Apr 04, 2024 | 6.20 | 6.23 | 6.08 | 6.12 | 6.12 | 833,500 |
Apr 03, 2024 | 6.10 | 6.16 | 6.07 | 6.14 | 6.14 | 807,100 |
Apr 02, 2024 | 6.21 | 6.32 | 6.07 | 6.15 | 6.15 | 2,076,300 |
Apr 01, 2024 | 6.37 | 6.37 | 6.23 | 6.29 | 6.29 | 1,313,800 |
Mar 28, 2024 | 6.28 | 6.56 | 6.28 | 6.37 | 6.37 | 2,521,500 |
Mar 27, 2024 | 6.17 | 6.30 | 6.15 | 6.27 | 6.27 | 1,763,800 |
Mar 26, 2024 | 6.40 | 6.42 | 6.13 | 6.13 | 6.13 | 1,292,000 |
Mar 25, 2024 | 6.36 | 6.46 | 6.33 | 6.33 | 6.33 | 786,200 |
Mar 22, 2024 | 6.36 | 6.46 | 6.31 | 6.33 | 6.33 | 2,003,900 |
Mar 21, 2024 | 6.32 | 6.41 | 6.29 | 6.36 | 6.36 | 2,153,600 |
Mar 20, 2024 | 5.95 | 6.36 | 5.92 | 6.31 | 6.31 | 3,269,400 |
Mar 20, 2024 | 0.16 Dividend | |||||
Mar 19, 2024 | 5.96 | 6.13 | 5.91 | 6.12 | 5.96 | 2,413,100 |
Mar 18, 2024 | 6.05 | 6.05 | 5.92 | 5.93 | 5.77 | 2,929,800 |
Mar 15, 2024 | 6.00 | 6.12 | 5.97 | 6.03 | 5.87 | 8,720,000 |
Mar 14, 2024 | 6.14 | 6.18 | 5.96 | 6.05 | 5.89 | 2,155,600 |
Mar 13, 2024 | 6.16 | 6.27 | 6.16 | 6.19 | 6.03 | 2,397,700 |
Mar 12, 2024 | 6.18 | 6.19 | 6.11 | 6.15 | 5.99 | 1,536,700 |
Mar 11, 2024 | 6.16 | 6.25 | 6.15 | 6.17 | 6.01 | 914,200 |
Mar 08, 2024 | 6.11 | 6.21 | 6.10 | 6.19 | 6.03 | 2,918,100 |
Mar 07, 2024 | 6.07 | 6.14 | 5.99 | 6.03 | 5.87 | 1,247,000 |
Mar 06, 2024 | 6.05 | 6.14 | 5.98 | 6.00 | 5.84 | 2,362,600 |
Mar 05, 2024 | 6.02 | 6.08 | 5.99 | 6.00 | 5.84 | 1,597,100 |
Mar 04, 2024 | 6.19 | 6.19 | 5.99 | 6.03 | 5.87 | 1,710,800 |
Mar 01, 2024 | 6.15 | 6.20 | 6.08 | 6.14 | 5.98 | 1,473,300 |
Feb 29, 2024 | 6.09 | 6.24 | 6.07 | 6.13 | 5.97 | 2,234,000 |
Feb 28, 2024 | 6.05 | 6.12 | 6.00 | 6.05 | 5.89 | 651,300 |
Feb 27, 2024 | 6.06 | 6.15 | 6.05 | 6.09 | 5.93 | 871,600 |
Feb 26, 2024 | 6.12 | 6.23 | 6.03 | 6.04 | 5.88 | 1,079,100 |
Feb 23, 2024 | 6.14 | 6.24 | 6.07 | 6.16 | 6.00 | 1,423,500 |
Feb 22, 2024 | 6.12 | 6.23 | 6.11 | 6.14 | 5.98 | 1,726,600 |
Feb 21, 2024 | 6.03 | 6.39 | 5.75 | 6.14 | 5.98 | 3,214,800 |
Feb 20, 2024 | 6.60 | 6.64 | 6.49 | 6.51 | 6.34 | 1,314,800 |
Feb 16, 2024 | 6.65 | 6.76 | 6.60 | 6.69 | 6.52 | 1,087,900 |
Feb 15, 2024 | 6.58 | 6.80 | 6.56 | 6.75 | 6.57 | 1,163,300 |
Feb 14, 2024 | 6.51 | 6.54 | 6.43 | 6.52 | 6.35 | 949,300 |
Feb 13, 2024 | 6.45 | 6.52 | 6.40 | 6.45 | 6.28 | 1,185,300 |
Feb 12, 2024 | 6.60 | 6.76 | 6.59 | 6.71 | 6.53 | 1,123,000 |
Feb 09, 2024 | 6.48 | 6.62 | 6.48 | 6.60 | 6.43 | 981,900 |
Feb 08, 2024 | 6.44 | 6.54 | 6.37 | 6.49 | 6.32 | 988,400 |
Feb 07, 2024 | 6.61 | 6.61 | 6.33 | 6.42 | 6.25 | 1,498,300 |
Feb 06, 2024 | 6.57 | 6.67 | 6.52 | 6.57 | 6.40 | 955,100 |
Feb 05, 2024 | 6.63 | 6.63 | 6.47 | 6.56 | 6.39 | 1,156,900 |
Feb 02, 2024 | 6.73 | 6.75 | 6.61 | 6.69 | 6.52 | 1,523,400 |
Feb 01, 2024 | 6.71 | 6.88 | 6.63 | 6.87 | 6.69 | 1,532,500 |
Jan 31, 2024 | 6.86 | 6.87 | 6.70 | 6.71 | 6.53 | 1,683,600 |
Jan 30, 2024 | 6.99 | 7.03 | 6.85 | 6.85 | 6.67 | 1,007,400 |
Jan 29, 2024 | 6.97 | 7.03 | 6.93 | 7.03 | 6.85 | 1,604,100 |
Jan 26, 2024 | 6.95 | 7.01 | 6.93 | 6.96 | 6.78 | 1,368,200 |
Jan 25, 2024 | 7.04 | 7.05 | 6.89 | 6.94 | 6.76 | 861,000 |
Jan 24, 2024 | 7.09 | 7.09 | 6.92 | 6.92 | 6.74 | 565,900 |
Jan 23, 2024 | 7.04 | 7.08 | 6.99 | 7.03 | 6.85 | 835,600 |
Jan 22, 2024 | 6.96 | 7.13 | 6.96 | 7.02 | 6.84 | 856,100 |
Jan 19, 2024 | 6.88 | 6.96 | 6.76 | 6.94 | 6.76 | 1,130,800 |
Jan 18, 2024 | 6.82 | 6.90 | 6.73 | 6.84 | 6.66 | 1,412,100 |
Jan 17, 2024 | 6.92 | 6.97 | 6.74 | 6.80 | 6.62 | 924,300 |
Jan 16, 2024 | 6.99 | 7.06 | 6.94 | 7.02 | 6.84 | 1,191,200 |
Jan 12, 2024 | 7.14 | 7.21 | 7.04 | 7.07 | 6.89 | 644,000 |
Jan 11, 2024 | 7.10 | 7.11 | 7.00 | 7.05 | 6.87 | 958,700 |
Jan 10, 2024 | 7.05 | 7.16 | 7.05 | 7.14 | 6.95 | 816,000 |
Jan 09, 2024 | 6.98 | 7.09 | 6.97 | 7.06 | 6.88 | 670,300 |
Jan 08, 2024 | 6.97 | 7.09 | 6.92 | 7.08 | 6.89 | 645,200 |
Jan 05, 2024 | 6.99 | 7.09 | 6.95 | 6.95 | 6.77 | 746,800 |
Jan 04, 2024 | 7.04 | 7.08 | 7.01 | 7.01 | 6.83 | 615,100 |
Jan 03, 2024 | 7.18 | 7.23 | 7.03 | 7.05 | 6.87 | 909,500 |
Jan 02, 2024 | 7.35 | 7.38 | 7.22 | 7.25 | 7.06 | 1,185,900 |
Dec 29, 2023 | 7.58 | 7.59 | 7.40 | 7.41 | 7.22 | 707,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |