Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.48 | 6.53 | 6.45 | 6.46 | 6.46 | 111,628 |
Mar 27, 2024 | 6.39 | 6.52 | 6.37 | 6.47 | 6.47 | 696,800 |
Mar 26, 2024 | 6.39 | 6.39 | 6.28 | 6.32 | 6.32 | 753,700 |
Mar 25, 2024 | 6.34 | 6.41 | 6.30 | 6.33 | 6.33 | 595,800 |
Mar 22, 2024 | 6.51 | 6.53 | 6.30 | 6.31 | 6.31 | 573,800 |
Mar 21, 2024 | 6.44 | 6.51 | 6.37 | 6.49 | 6.49 | 924,400 |
Mar 20, 2024 | 6.21 | 6.40 | 6.21 | 6.38 | 6.38 | 746,200 |
Mar 19, 2024 | 6.20 | 6.31 | 6.18 | 6.25 | 6.25 | 1,043,400 |
Mar 18, 2024 | 6.20 | 6.27 | 6.16 | 6.23 | 6.23 | 939,800 |
Mar 15, 2024 | 6.23 | 6.34 | 6.15 | 6.20 | 6.20 | 1,557,500 |
Mar 14, 2024 | 6.36 | 6.37 | 6.25 | 6.31 | 6.31 | 575,500 |
Mar 13, 2024 | 6.36 | 6.40 | 6.32 | 6.35 | 6.35 | 727,900 |
Mar 12, 2024 | 6.41 | 6.49 | 6.36 | 6.39 | 6.39 | 1,212,500 |
Mar 11, 2024 | 6.55 | 6.55 | 6.44 | 6.44 | 6.44 | 347,400 |
Mar 08, 2024 | 6.39 | 6.57 | 6.37 | 6.56 | 6.56 | 781,100 |
Mar 07, 2024 | 6.45 | 6.47 | 6.31 | 6.31 | 6.31 | 635,000 |
Mar 06, 2024 | 6.40 | 6.50 | 6.35 | 6.40 | 6.40 | 587,100 |
Mar 05, 2024 | 6.38 | 6.47 | 6.34 | 6.34 | 6.34 | 661,500 |
Mar 04, 2024 | 6.48 | 6.56 | 6.42 | 6.43 | 6.43 | 654,700 |
Mar 01, 2024 | 6.45 | 6.56 | 6.38 | 6.55 | 6.55 | 891,300 |
Feb 29, 2024 | 6.66 | 6.72 | 6.37 | 6.42 | 6.42 | 1,746,500 |
Feb 28, 2024 | 6.39 | 6.64 | 6.39 | 6.59 | 6.59 | 921,000 |
Feb 27, 2024 | 6.50 | 6.57 | 6.42 | 6.47 | 6.47 | 669,000 |
Feb 26, 2024 | 6.63 | 6.66 | 6.45 | 6.45 | 6.45 | 689,300 |
Feb 23, 2024 | 6.68 | 6.75 | 6.63 | 6.67 | 6.67 | 1,305,800 |
Feb 22, 2024 | 6.57 | 6.70 | 6.50 | 6.68 | 6.68 | 1,126,400 |
Feb 21, 2024 | 6.54 | 6.62 | 6.52 | 6.57 | 6.57 | 755,100 |
Feb 20, 2024 | 6.40 | 6.54 | 6.34 | 6.53 | 6.53 | 758,800 |
Feb 16, 2024 | 6.47 | 6.57 | 6.33 | 6.49 | 6.49 | 1,039,800 |
Feb 15, 2024 | 6.46 | 6.60 | 6.44 | 6.57 | 6.57 | 670,700 |
Feb 14, 2024 | 6.31 | 6.45 | 6.26 | 6.38 | 6.38 | 776,200 |
Feb 14, 2024 | 0.06 Dividend | |||||
Feb 13, 2024 | 6.40 | 6.44 | 6.26 | 6.30 | 6.24 | 1,209,900 |
Feb 12, 2024 | 6.68 | 6.70 | 6.60 | 6.62 | 6.56 | 853,200 |
Feb 09, 2024 | 6.62 | 6.67 | 6.49 | 6.64 | 6.58 | 731,800 |
Feb 08, 2024 | 6.42 | 6.59 | 6.42 | 6.59 | 6.53 | 529,600 |
Feb 07, 2024 | 6.53 | 6.53 | 6.42 | 6.46 | 6.40 | 671,500 |
Feb 06, 2024 | 6.45 | 6.55 | 6.45 | 6.51 | 6.45 | 466,300 |
Feb 05, 2024 | 6.50 | 6.57 | 6.47 | 6.50 | 6.44 | 523,300 |
Feb 02, 2024 | 6.51 | 6.67 | 6.46 | 6.61 | 6.55 | 658,500 |
Feb 01, 2024 | 6.48 | 6.64 | 6.45 | 6.63 | 6.57 | 729,000 |
Jan 31, 2024 | 6.63 | 6.68 | 6.47 | 6.48 | 6.42 | 1,044,200 |
Jan 30, 2024 | 6.66 | 6.74 | 6.66 | 6.67 | 6.61 | 371,200 |
Jan 29, 2024 | 6.75 | 6.79 | 6.69 | 6.72 | 6.66 | 539,300 |
Jan 26, 2024 | 6.78 | 6.81 | 6.74 | 6.76 | 6.70 | 443,200 |
Jan 25, 2024 | 6.78 | 6.78 | 6.67 | 6.73 | 6.67 | 518,300 |
Jan 24, 2024 | 6.77 | 6.77 | 6.61 | 6.61 | 6.55 | 778,500 |
Jan 23, 2024 | 6.93 | 6.95 | 6.66 | 6.67 | 6.61 | 835,100 |
Jan 22, 2024 | 6.83 | 6.88 | 6.78 | 6.85 | 6.78 | 1,339,500 |
Jan 19, 2024 | 6.52 | 6.79 | 6.42 | 6.78 | 6.72 | 1,021,200 |
Jan 18, 2024 | 6.47 | 6.55 | 6.36 | 6.45 | 6.39 | 731,800 |
Jan 17, 2024 | 6.35 | 6.47 | 6.33 | 6.44 | 6.38 | 798,500 |
Jan 16, 2024 | 6.46 | 6.50 | 6.42 | 6.48 | 6.42 | 1,510,800 |
Jan 12, 2024 | 6.70 | 6.77 | 6.51 | 6.55 | 6.49 | 512,900 |
Jan 11, 2024 | 6.55 | 6.61 | 6.48 | 6.59 | 6.53 | 745,500 |
Jan 10, 2024 | 6.61 | 6.68 | 6.57 | 6.61 | 6.55 | 622,100 |
Jan 09, 2024 | 6.68 | 6.69 | 6.61 | 6.62 | 6.56 | 532,400 |
Jan 08, 2024 | 6.75 | 6.82 | 6.70 | 6.79 | 6.73 | 555,100 |
Jan 05, 2024 | 6.58 | 6.77 | 6.56 | 6.76 | 6.70 | 714,900 |
Jan 04, 2024 | 6.71 | 6.76 | 6.65 | 6.65 | 6.59 | 491,900 |
Jan 03, 2024 | 6.72 | 6.85 | 6.70 | 6.71 | 6.65 | 674,200 |
Jan 02, 2024 | 6.72 | 6.85 | 6.66 | 6.79 | 6.73 | 646,500 |
Dec 29, 2023 | 6.83 | 6.83 | 6.72 | 6.72 | 6.66 | 528,100 |
Dec 28, 2023 | 6.78 | 6.84 | 6.71 | 6.84 | 6.77 | 551,400 |
Dec 27, 2023 | 6.80 | 6.84 | 6.75 | 6.80 | 6.74 | 447,700 |
Dec 26, 2023 | 6.66 | 6.83 | 6.63 | 6.82 | 6.76 | 1,007,300 |
Dec 22, 2023 | 6.67 | 6.71 | 6.56 | 6.66 | 6.60 | 609,300 |
Dec 21, 2023 | 6.65 | 6.68 | 6.57 | 6.62 | 6.56 | 745,200 |
Dec 20, 2023 | 6.55 | 6.70 | 6.47 | 6.54 | 6.48 | 1,227,800 |
Dec 19, 2023 | 6.70 | 6.75 | 6.58 | 6.59 | 6.53 | 1,584,900 |
Dec 18, 2023 | 6.61 | 6.67 | 6.53 | 6.61 | 6.55 | 1,296,600 |
Dec 15, 2023 | 6.77 | 6.77 | 6.59 | 6.60 | 6.54 | 3,345,900 |
Dec 14, 2023 | 6.86 | 6.98 | 6.71 | 6.73 | 6.67 | 2,278,000 |
Dec 13, 2023 | 6.54 | 6.71 | 6.43 | 6.66 | 6.60 | 1,590,900 |
Dec 12, 2023 | 6.49 | 6.57 | 6.46 | 6.51 | 6.45 | 1,322,200 |
Dec 11, 2023 | 6.42 | 6.50 | 6.38 | 6.49 | 6.43 | 987,700 |
Dec 08, 2023 | 6.33 | 6.39 | 6.29 | 6.39 | 6.33 | 379,500 |
Dec 07, 2023 | 6.29 | 6.38 | 6.24 | 6.37 | 6.31 | 917,700 |
Dec 06, 2023 | 6.35 | 6.44 | 6.28 | 6.28 | 6.22 | 953,400 |
Dec 05, 2023 | 6.51 | 6.51 | 6.29 | 6.29 | 6.23 | 839,300 |
Dec 04, 2023 | 6.42 | 6.55 | 6.42 | 6.52 | 6.46 | 1,245,300 |
Dec 01, 2023 | 6.22 | 6.44 | 6.14 | 6.42 | 6.36 | 760,400 |
Nov 30, 2023 | 6.25 | 6.31 | 6.19 | 6.26 | 6.20 | 1,078,200 |
Nov 29, 2023 | 6.40 | 6.45 | 6.24 | 6.25 | 6.19 | 670,100 |
Nov 28, 2023 | 6.26 | 6.35 | 6.19 | 6.35 | 6.29 | 1,264,300 |
Nov 27, 2023 | 6.22 | 6.29 | 6.17 | 6.26 | 6.20 | 572,400 |
Nov 24, 2023 | 6.24 | 6.28 | 6.20 | 6.28 | 6.22 | 406,700 |
Nov 22, 2023 | 6.30 | 6.30 | 6.19 | 6.23 | 6.17 | 639,800 |
Nov 21, 2023 | 6.24 | 6.29 | 6.17 | 6.20 | 6.14 | 780,900 |
Nov 20, 2023 | 6.34 | 6.36 | 6.27 | 6.31 | 6.25 | 551,200 |
Nov 17, 2023 | 6.30 | 6.32 | 6.22 | 6.30 | 6.24 | 1,640,800 |
Nov 16, 2023 | 6.30 | 6.34 | 6.22 | 6.22 | 6.16 | 800,500 |
Nov 15, 2023 | 6.31 | 6.38 | 6.21 | 6.30 | 6.24 | 784,900 |
Nov 15, 2023 | 0.06 Dividend | |||||
Nov 14, 2023 | 6.14 | 6.34 | 6.14 | 6.34 | 6.22 | 1,067,400 |
Nov 13, 2023 | 5.88 | 6.00 | 5.87 | 5.91 | 5.80 | 774,000 |
Nov 10, 2023 | 5.94 | 5.98 | 5.88 | 5.96 | 5.85 | 830,400 |
Nov 09, 2023 | 6.00 | 6.03 | 5.90 | 5.91 | 5.80 | 1,928,800 |
Nov 08, 2023 | 6.12 | 6.16 | 5.92 | 5.93 | 5.82 | 1,397,100 |
Nov 07, 2023 | 6.19 | 6.26 | 6.13 | 6.15 | 6.03 | 470,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |