Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Jun 27, 2024 | 5.93 | 5.93 | 5.91 | 5.93 | 5.93 | 45,982 |
Jun 26, 2024 | 5.97 | 5.97 | 5.91 | 5.91 | 5.91 | 153,471 |
Jun 25, 2024 | 5.93 | 5.93 | 5.93 | 5.92 | 5.92 | 16 |
Jun 24, 2024 | 5.86 | 5.86 | 5.85 | 5.86 | 5.86 | 191,640 |
Jun 21, 2024 | 5.79 | 5.80 | 5.79 | 5.79 | 5.79 | 2,790 |
Jun 20, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
Jun 19, 2024 | 5.86 | 5.87 | 5.82 | 5.83 | 5.83 | 54,274 |
Jun 18, 2024 | 5.82 | 5.84 | 5.82 | 5.83 | 5.83 | 440,198 |
Jun 17, 2024 | 5.82 | 5.82 | 5.81 | 5.81 | 5.81 | 1,470 |
Jun 14, 2024 | 5.89 | 5.89 | 5.87 | 5.88 | 5.88 | 37,588 |
Jun 13, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1 |
Jun 13, 2024 | 0.0561 Dividend | |||||
Jun 12, 2024 | 6.01 | 6.09 | 6.01 | 6.09 | 6.03 | 165,970 |
Jun 11, 2024 | 6.06 | 6.08 | 6.02 | 6.02 | 5.96 | 5,826 |
Jun 10, 2024 | 6.06 | 6.10 | 6.06 | 6.10 | 6.04 | 32,072 |
Jun 07, 2024 | 6.04 | 6.04 | 6.04 | 6.05 | 5.99 | 80,649 |
Jun 06, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.02 | 1,678 |
Jun 05, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.01 | - |
Jun 04, 2024 | 6.11 | 6.11 | 6.09 | 6.09 | 6.03 | 5,170 |
Jun 03, 2024 | 6.10 | 6.12 | 6.10 | 6.10 | 6.04 | 43,142 |
May 31, 2024 | 6.03 | 6.03 | 6.03 | 6.02 | 5.97 | 1,490 |
May 30, 2024 | 5.94 | 5.98 | 5.94 | 5.98 | 5.93 | 13,226 |
May 29, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.87 | - |
May 28, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | - |
May 24, 2024 | 5.99 | 5.99 | 5.99 | 6.01 | 5.95 | 162 |
May 23, 2024 | 6.04 | 6.04 | 5.97 | 5.97 | 5.92 | 114,089 |
May 22, 2024 | 5.99 | 6.00 | 5.99 | 5.98 | 5.93 | 3,666 |
May 21, 2024 | 6.04 | 6.06 | 6.04 | 6.04 | 5.99 | 13,070 |
May 20, 2024 | 6.09 | 6.09 | 6.07 | 6.09 | 6.03 | 23,285 |
May 17, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.98 | - |
May 16, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.98 | - |
May 15, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | - |
May 14, 2024 | 5.94 | 5.97 | 5.94 | 5.97 | 5.91 | 22,041 |
May 13, 2024 | 5.95 | 5.95 | 5.95 | 5.94 | 5.89 | 9 |
May 10, 2024 | 5.98 | 5.99 | 5.97 | 5.97 | 5.91 | 36,416 |
May 09, 2024 | 5.98 | 5.98 | 5.93 | 5.98 | 5.92 | 5,620 |
May 08, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.91 | 13,219 |
May 07, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.00 | - |
May 03, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | - |
May 02, 2024 | 6.00 | 6.00 | 5.98 | 5.99 | 5.93 | 3,738 |
May 01, 2024 | 5.91 | 5.91 | 5.91 | 5.90 | 5.84 | 2 |
Apr 30, 2024 | 5.99 | 5.99 | 5.95 | 5.93 | 5.88 | 54,061 |
Apr 29, 2024 | 5.98 | 5.98 | 5.92 | 5.93 | 5.88 | 7,265 |
Apr 26, 2024 | 5.87 | 5.88 | 5.87 | 5.88 | 5.83 | 162,748 |
Apr 25, 2024 | 5.84 | 5.86 | 5.84 | 5.83 | 5.77 | 1,959 |
Apr 24, 2024 | 5.97 | 5.97 | 5.93 | 5.93 | 5.87 | 6,674 |
Apr 23, 2024 | 5.88 | 5.88 | 5.88 | 5.91 | 5.85 | 1,000 |
Apr 22, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.80 | - |
Apr 19, 2024 | 5.86 | 5.86 | 5.83 | 5.86 | 5.81 | 27,651 |
Apr 18, 2024 | 5.92 | 5.92 | 5.92 | 5.91 | 5.85 | 54,059 |
Apr 17, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.84 | 6 |
Apr 16, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.91 | 3,382 |
Apr 15, 2024 | 6.10 | 6.11 | 6.09 | 6.09 | 6.03 | 175,675 |
Apr 12, 2024 | 6.10 | 6.10 | 6.10 | 6.09 | 6.03 | 102,000 |
Apr 11, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.04 | - |
Apr 10, 2024 | 6.18 | 6.18 | 6.10 | 6.10 | 6.04 | 15,441 |
Apr 09, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.11 | - |
Apr 08, 2024 | 6.17 | 6.17 | 6.17 | 6.19 | 6.13 | 5,300 |
Apr 05, 2024 | 6.12 | 6.12 | 6.12 | 6.14 | 6.08 | 881 |
Apr 04, 2024 | 6.18 | 6.18 | 6.18 | 6.20 | 6.15 | 1,027 |
Apr 03, 2024 | 6.14 | 6.14 | 6.13 | 6.19 | 6.13 | 42,451 |
Apr 02, 2024 | 6.17 | 6.17 | 6.15 | 6.12 | 6.07 | 65,401 |
Mar 28, 2024 | 6.21 | 6.28 | 6.21 | 6.28 | 6.22 | 255,145 |
Mar 27, 2024 | 6.29 | 6.29 | 6.26 | 6.28 | 6.22 | 14,048 |
Mar 26, 2024 | 6.29 | 6.29 | 6.27 | 6.29 | 6.23 | 5,697 |
Mar 25, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.20 | 2,708 |
Mar 22, 2024 | 6.35 | 6.35 | 6.35 | 6.33 | 6.27 | 4,000 |
Mar 21, 2024 | 6.32 | 6.34 | 6.32 | 6.33 | 6.27 | 220,002 |
Mar 20, 2024 | 6.28 | 6.28 | 6.25 | 6.25 | 6.19 | 40,356 |
Mar 19, 2024 | 6.22 | 6.22 | 6.21 | 6.25 | 6.19 | 2,502 |
Mar 18, 2024 | 6.22 | 6.22 | 6.20 | 6.21 | 6.16 | 244 |
Mar 15, 2024 | 6.13 | 6.13 | 6.13 | 6.11 | 6.05 | 4,808 |
Mar 14, 2024 | 6.14 | 6.14 | 6.08 | 6.09 | 6.03 | 64,485 |
Mar 13, 2024 | 6.10 | 6.11 | 6.10 | 6.11 | 6.05 | 54,702 |
Mar 12, 2024 | 6.13 | 6.16 | 6.13 | 6.15 | 6.10 | 8,041 |
Mar 11, 2024 | 6.18 | 6.18 | 6.17 | 6.14 | 6.09 | 101 |
Mar 08, 2024 | 6.32 | 6.32 | 6.30 | 6.29 | 6.23 | 18,587 |
Mar 07, 2024 | 6.25 | 6.28 | 6.25 | 6.29 | 6.23 | 68,421 |
Mar 06, 2024 | 6.26 | 6.29 | 6.26 | 6.29 | 6.23 | 7,100 |
Mar 05, 2024 | 6.22 | 6.22 | 6.22 | 6.21 | 6.15 | 1 |
Mar 04, 2024 | 6.20 | 6.20 | 6.19 | 6.17 | 6.11 | 5,437 |
Mar 01, 2024 | 6.18 | 6.18 | 6.18 | 6.19 | 6.13 | - |
Feb 29, 2024 | 6.10 | 6.11 | 6.08 | 6.08 | 6.03 | 9,596 |
Feb 28, 2024 | 6.04 | 6.06 | 6.03 | 6.06 | 6.00 | 39,370 |
Feb 27, 2024 | 6.11 | 6.11 | 6.10 | 6.10 | 6.04 | 78,647 |
Feb 26, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.04 | - |
Feb 23, 2024 | 6.10 | 6.10 | 6.10 | 6.09 | 6.03 | 2,960 |
Feb 22, 2024 | 6.08 | 6.08 | 6.06 | 6.06 | 6.00 | 42,214 |
Feb 21, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.93 | 15,164 |
Feb 20, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.92 | - |
Feb 19, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.96 | 468 |
Feb 16, 2024 | 6.00 | 6.00 | 6.00 | 5.98 | 5.92 | 1,302 |
Feb 15, 2024 | 5.91 | 5.95 | 5.91 | 5.94 | 5.89 | 27,811 |
Feb 14, 2024 | 5.90 | 5.90 | 5.89 | 5.89 | 5.84 | 14,524 |
Feb 13, 2024 | 5.99 | 5.99 | 5.99 | 5.92 | 5.86 | 500 |
Feb 12, 2024 | 5.90 | 5.91 | 5.90 | 5.91 | 5.86 | 13,590 |
Feb 09, 2024 | 5.84 | 5.87 | 5.84 | 5.86 | 5.80 | 14,421 |
Feb 08, 2024 | 5.88 | 5.88 | 5.83 | 5.82 | 5.77 | 251,781 |
Feb 07, 2024 | 5.87 | 5.87 | 5.84 | 5.86 | 5.81 | 12,638 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |