Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
Jun 26, 2024 | 6.45 | 6.45 | 6.44 | 6.45 | 6.45 | - |
Jun 25, 2024 | 6.43 | 6.44 | 6.37 | 6.37 | 6.37 | - |
Jun 24, 2024 | 6.45 | 6.48 | 6.45 | 6.48 | 6.48 | - |
Jun 21, 2024 | 6.44 | 6.47 | 6.44 | 6.46 | 6.46 | - |
Jun 20, 2024 | 6.42 | 6.46 | 6.41 | 6.46 | 6.46 | - |
Jun 19, 2024 | 6.48 | 6.48 | 6.45 | 6.45 | 6.45 | - |
Jun 18, 2024 | 6.46 | 6.54 | 6.46 | 6.54 | 6.54 | - |
Jun 17, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Jun 14, 2024 | 6.47 | 6.50 | 6.46 | 6.50 | 6.50 | - |
Jun 13, 2024 | 6.49 | 6.53 | 6.49 | 6.53 | 6.53 | - |
Jun 12, 2024 | 6.49 | 6.49 | 6.45 | 6.45 | 6.45 | - |
Jun 11, 2024 | 6.46 | 6.47 | 6.45 | 6.45 | 6.45 | - |
Jun 10, 2024 | 6.49 | 6.53 | 6.49 | 6.52 | 6.52 | - |
Jun 07, 2024 | 6.55 | 6.55 | 6.50 | 6.54 | 6.54 | - |
Jun 06, 2024 | 6.55 | 6.58 | 6.55 | 6.57 | 6.57 | - |
Jun 05, 2024 | 6.50 | 6.52 | 6.49 | 6.51 | 6.51 | - |
Jun 04, 2024 | 6.43 | 6.49 | 6.43 | 6.48 | 6.48 | - |
Jun 03, 2024 | 6.47 | 6.49 | 6.41 | 6.41 | 6.41 | - |
May 31, 2024 | 6.45 | 6.46 | 6.44 | 6.46 | 6.46 | - |
May 30, 2024 | 6.46 | 6.48 | 6.44 | 6.45 | 6.45 | - |
May 29, 2024 | 6.45 | 6.49 | 6.45 | 6.49 | 6.49 | - |
May 28, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
May 27, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
May 24, 2024 | 6.31 | 6.32 | 6.31 | 6.32 | 6.32 | - |
May 23, 2024 | 6.38 | 6.38 | 6.30 | 6.30 | 6.30 | - |
May 22, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
May 21, 2024 | 6.32 | 6.37 | 6.32 | 6.33 | 6.33 | - |
May 20, 2024 | 6.20 | 6.21 | 6.20 | 6.20 | 6.20 | - |
May 17, 2024 | 6.18 | 6.24 | 6.18 | 6.23 | 6.23 | - |
May 16, 2024 | 6.23 | 6.23 | 6.22 | 6.23 | 6.23 | - |
May 15, 2024 | 6.20 | 6.21 | 6.20 | 6.21 | 6.21 | - |
May 14, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
May 13, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
May 10, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
May 09, 2024 | 6.19 | 6.25 | 6.19 | 6.25 | 6.25 | - |
May 08, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
May 07, 2024 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | - |
May 06, 2024 | 6.25 | 6.25 | 6.23 | 6.23 | 6.23 | - |
May 03, 2024 | 6.22 | 6.23 | 6.21 | 6.23 | 6.23 | - |
May 03, 2024 | 0.085 Dividend | |||||
May 02, 2024 | 6.28 | 6.32 | 6.28 | 6.32 | 6.24 | - |
Apr 30, 2024 | 6.28 | 6.28 | 6.22 | 6.22 | 6.14 | - |
Apr 29, 2024 | 6.31 | 6.33 | 6.27 | 6.27 | 6.19 | - |
Apr 26, 2024 | 6.18 | 6.30 | 6.18 | 6.29 | 6.21 | - |
Apr 25, 2024 | 6.30 | 6.30 | 6.20 | 6.23 | 6.15 | - |
Apr 24, 2024 | 6.32 | 6.33 | 6.32 | 6.32 | 6.23 | - |
Apr 23, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.18 | - |
Apr 22, 2024 | 6.14 | 6.19 | 6.14 | 6.19 | 6.11 | - |
Apr 19, 2024 | 6.16 | 6.18 | 6.16 | 6.18 | 6.10 | - |
Apr 18, 2024 | 6.14 | 6.19 | 6.13 | 6.13 | 6.05 | - |
Apr 17, 2024 | 6.09 | 6.11 | 6.09 | 6.09 | 6.00 | - |
Apr 16, 2024 | 6.09 | 6.11 | 6.08 | 6.11 | 6.03 | - |
Apr 15, 2024 | 6.15 | 6.15 | 6.06 | 6.06 | 5.98 | - |
Apr 12, 2024 | 6.19 | 6.21 | 6.13 | 6.13 | 6.04 | - |
Apr 11, 2024 | 6.22 | 6.23 | 6.21 | 6.23 | 6.15 | - |
Apr 10, 2024 | 6.25 | 6.25 | 6.17 | 6.17 | 6.09 | - |
Apr 09, 2024 | 6.26 | 6.26 | 6.25 | 6.25 | 6.16 | - |
Apr 08, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.13 | - |
Apr 05, 2024 | 6.19 | 6.25 | 6.19 | 6.25 | 6.17 | - |
Apr 04, 2024 | 6.25 | 6.25 | 6.22 | 6.23 | 6.15 | - |
Apr 03, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.13 | - |
Apr 02, 2024 | 6.24 | 6.24 | 6.18 | 6.18 | 6.10 | - |
Mar 28, 2024 | 6.25 | 6.25 | 6.20 | 6.25 | 6.17 | - |
Mar 27, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.17 | - |
Mar 26, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.17 | - |
Mar 25, 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 6.17 | - |
Mar 22, 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 6.17 | - |
Mar 21, 2024 | 6.30 | 6.35 | 6.30 | 6.35 | 6.26 | - |
Mar 20, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | - |
Mar 19, 2024 | 6.35 | 6.40 | 6.35 | 6.40 | 6.31 | - |
Mar 18, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.26 | - |
Mar 15, 2024 | 6.35 | 6.40 | 6.35 | 6.35 | 6.26 | - |
Mar 14, 2024 | 6.40 | 6.40 | 6.35 | 6.35 | 6.26 | - |
Mar 13, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | - |
Mar 12, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | - |
Mar 11, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | - |
Mar 08, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | - |
Mar 07, 2024 | 6.30 | 6.35 | 6.30 | 6.30 | 6.22 | - |
Mar 06, 2024 | 6.35 | 6.35 | 6.30 | 6.35 | 6.26 | - |
Mar 05, 2024 | 6.25 | 6.30 | 6.25 | 6.30 | 6.22 | - |
Mar 04, 2024 | 6.30 | 6.35 | 6.25 | 6.25 | 6.17 | - |
Mar 01, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.26 | - |
Feb 29, 2024 | 6.40 | 6.40 | 6.35 | 6.35 | 6.26 | - |
Feb 28, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.31 | - |
Feb 27, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.31 | - |
Feb 26, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.31 | - |
Feb 23, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.36 | - |
Feb 22, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.36 | - |
Feb 21, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.31 | - |
Feb 20, 2024 | 6.40 | 6.40 | 6.35 | 6.35 | 6.26 | - |
Feb 19, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.26 | - |
Feb 16, 2024 | 6.35 | 6.35 | 6.30 | 6.30 | 6.22 | - |
Feb 15, 2024 | 6.25 | 6.35 | 6.25 | 6.35 | 6.26 | - |
Feb 14, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.12 | - |
Feb 13, 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 6.02 | - |
Feb 12, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.12 | - |
Feb 09, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.12 | - |
Feb 09, 2024 | 0.085 Dividend | |||||
Feb 08, 2024 | 6.25 | 6.25 | 6.20 | 6.20 | 6.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |