Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.62 | 6.62 | 6.50 | 6.53 | 6.53 | 116,019 |
Mar 27, 2024 | 6.61 | 6.65 | 6.52 | 6.54 | 6.54 | 65,900 |
Mar 26, 2024 | 6.65 | 6.67 | 6.60 | 6.60 | 6.60 | 55,500 |
Mar 25, 2024 | 6.70 | 6.70 | 6.60 | 6.63 | 6.63 | 74,400 |
Mar 22, 2024 | 6.55 | 6.70 | 6.54 | 6.70 | 6.70 | 47,400 |
Mar 21, 2024 | 6.60 | 6.61 | 6.51 | 6.53 | 6.53 | 33,900 |
Mar 20, 2024 | 6.66 | 6.66 | 6.54 | 6.57 | 6.57 | 58,200 |
Mar 19, 2024 | 6.64 | 6.68 | 6.60 | 6.66 | 6.66 | 63,400 |
Mar 18, 2024 | 6.54 | 6.66 | 6.52 | 6.63 | 6.63 | 79,300 |
Mar 15, 2024 | 6.42 | 6.54 | 6.40 | 6.54 | 6.54 | 49,400 |
Mar 14, 2024 | 6.43 | 6.45 | 6.38 | 6.45 | 6.45 | 77,900 |
Mar 14, 2024 | 0.029 Dividend | |||||
Mar 13, 2024 | 6.49 | 6.54 | 6.46 | 6.47 | 6.44 | 80,000 |
Mar 12, 2024 | 6.47 | 6.52 | 6.43 | 6.52 | 6.49 | 69,300 |
Mar 11, 2024 | 6.44 | 6.46 | 6.43 | 6.46 | 6.43 | 69,900 |
Mar 08, 2024 | 6.39 | 6.43 | 6.36 | 6.43 | 6.40 | 69,200 |
Mar 07, 2024 | 6.40 | 6.40 | 6.33 | 6.36 | 6.33 | 51,500 |
Mar 06, 2024 | 6.30 | 6.35 | 6.28 | 6.35 | 6.32 | 95,900 |
Mar 05, 2024 | 6.27 | 6.30 | 6.27 | 6.29 | 6.26 | 94,600 |
Mar 04, 2024 | 6.28 | 6.31 | 6.25 | 6.26 | 6.23 | 97,600 |
Mar 01, 2024 | 6.26 | 6.30 | 6.24 | 6.28 | 6.25 | 83,500 |
Feb 29, 2024 | 6.29 | 6.29 | 6.23 | 6.26 | 6.23 | 67,000 |
Feb 28, 2024 | 6.23 | 6.25 | 6.20 | 6.23 | 6.20 | 65,100 |
Feb 27, 2024 | 6.24 | 6.27 | 6.20 | 6.21 | 6.18 | 68,600 |
Feb 26, 2024 | 6.26 | 6.28 | 6.22 | 6.24 | 6.21 | 56,200 |
Feb 23, 2024 | 6.28 | 6.32 | 6.26 | 6.26 | 6.23 | 52,400 |
Feb 22, 2024 | 6.29 | 6.34 | 6.27 | 6.28 | 6.25 | 86,500 |
Feb 21, 2024 | 6.27 | 6.30 | 6.26 | 6.28 | 6.25 | 45,400 |
Feb 20, 2024 | 6.25 | 6.29 | 6.25 | 6.27 | 6.24 | 75,000 |
Feb 16, 2024 | 6.23 | 6.27 | 6.23 | 6.26 | 6.23 | 116,400 |
Feb 15, 2024 | 6.27 | 6.29 | 6.24 | 6.25 | 6.22 | 96,500 |
Feb 15, 2024 | 0.029 Dividend | |||||
Feb 14, 2024 | 6.28 | 6.29 | 6.24 | 6.24 | 6.18 | 191,100 |
Feb 13, 2024 | 6.33 | 6.33 | 6.26 | 6.29 | 6.23 | 120,300 |
Feb 12, 2024 | 6.37 | 6.37 | 6.34 | 6.36 | 6.30 | 49,900 |
Feb 09, 2024 | 6.38 | 6.38 | 6.33 | 6.33 | 6.27 | 43,300 |
Feb 08, 2024 | 6.36 | 6.38 | 6.30 | 6.33 | 6.27 | 101,400 |
Feb 07, 2024 | 6.43 | 6.43 | 6.32 | 6.34 | 6.28 | 190,300 |
Feb 06, 2024 | 6.36 | 6.38 | 6.33 | 6.38 | 6.32 | 77,400 |
Feb 05, 2024 | 6.37 | 6.38 | 6.33 | 6.34 | 6.28 | 93,000 |
Feb 02, 2024 | 6.43 | 6.48 | 6.40 | 6.42 | 6.36 | 115,700 |
Feb 01, 2024 | 6.37 | 6.51 | 6.37 | 6.49 | 6.43 | 203,900 |
Jan 31, 2024 | 6.29 | 6.36 | 6.28 | 6.36 | 6.30 | 180,600 |
Jan 30, 2024 | 6.29 | 6.34 | 6.25 | 6.29 | 6.23 | 132,000 |
Jan 29, 2024 | 6.22 | 6.30 | 6.21 | 6.29 | 6.23 | 127,800 |
Jan 26, 2024 | 6.22 | 6.25 | 6.20 | 6.22 | 6.16 | 123,100 |
Jan 25, 2024 | 6.23 | 6.27 | 6.22 | 6.24 | 6.18 | 93,800 |
Jan 24, 2024 | 6.24 | 6.32 | 6.23 | 6.23 | 6.17 | 77,500 |
Jan 23, 2024 | 6.24 | 6.27 | 6.22 | 6.24 | 6.18 | 60,400 |
Jan 22, 2024 | 6.25 | 6.31 | 6.21 | 6.25 | 6.19 | 146,600 |
Jan 19, 2024 | 6.28 | 6.28 | 6.17 | 6.23 | 6.17 | 94,400 |
Jan 18, 2024 | 6.37 | 6.42 | 6.23 | 6.25 | 6.19 | 245,700 |
Jan 17, 2024 | 6.40 | 6.45 | 6.32 | 6.34 | 6.28 | 61,500 |
Jan 16, 2024 | 6.44 | 6.49 | 6.39 | 6.41 | 6.35 | 60,000 |
Jan 16, 2024 | 0.027 Dividend | |||||
Jan 12, 2024 | 6.49 | 6.53 | 6.46 | 6.47 | 6.38 | 69,000 |
Jan 11, 2024 | 6.53 | 6.53 | 6.43 | 6.46 | 6.37 | 50,100 |
Jan 10, 2024 | 6.65 | 6.65 | 6.42 | 6.48 | 6.39 | 141,500 |
Jan 09, 2024 | 6.64 | 6.66 | 6.60 | 6.61 | 6.52 | 43,900 |
Jan 08, 2024 | 6.60 | 6.66 | 6.58 | 6.66 | 6.57 | 139,700 |
Jan 05, 2024 | 6.65 | 6.67 | 6.53 | 6.53 | 6.44 | 32,000 |
Jan 04, 2024 | 6.53 | 6.70 | 6.43 | 6.62 | 6.53 | 202,100 |
Jan 03, 2024 | 6.50 | 6.61 | 6.50 | 6.59 | 6.50 | 138,000 |
Jan 02, 2024 | 6.34 | 6.51 | 6.32 | 6.50 | 6.41 | 105,700 |
Dec 29, 2023 | 6.27 | 6.35 | 6.18 | 6.35 | 6.27 | 277,500 |
Dec 28, 2023 | 6.39 | 6.41 | 6.26 | 6.29 | 6.21 | 158,300 |
Dec 27, 2023 | 6.44 | 6.45 | 6.33 | 6.35 | 6.27 | 107,100 |
Dec 26, 2023 | 6.45 | 6.47 | 6.38 | 6.40 | 6.32 | 65,500 |
Dec 22, 2023 | 6.37 | 6.50 | 6.36 | 6.43 | 6.34 | 66,700 |
Dec 21, 2023 | 6.41 | 6.48 | 6.30 | 6.30 | 6.22 | 128,300 |
Dec 20, 2023 | 6.48 | 6.49 | 6.36 | 6.39 | 6.31 | 99,900 |
Dec 19, 2023 | 6.43 | 6.46 | 6.38 | 6.44 | 6.35 | 119,200 |
Dec 18, 2023 | 6.47 | 6.47 | 6.37 | 6.37 | 6.29 | 115,500 |
Dec 15, 2023 | 6.49 | 6.56 | 6.44 | 6.44 | 6.35 | 183,400 |
Dec 14, 2023 | 6.50 | 6.50 | 6.42 | 6.48 | 6.39 | 215,500 |
Dec 14, 2023 | 0.027 Dividend | |||||
Dec 13, 2023 | 6.47 | 6.50 | 6.38 | 6.48 | 6.37 | 198,400 |
Dec 12, 2023 | 6.48 | 6.50 | 6.46 | 6.47 | 6.36 | 119,100 |
Dec 11, 2023 | 6.41 | 6.50 | 6.39 | 6.48 | 6.37 | 139,400 |
Dec 08, 2023 | 6.33 | 6.43 | 6.33 | 6.40 | 6.29 | 121,300 |
Dec 07, 2023 | 6.26 | 6.39 | 6.26 | 6.33 | 6.22 | 120,800 |
Dec 06, 2023 | 6.33 | 6.40 | 6.18 | 6.21 | 6.10 | 203,300 |
Dec 05, 2023 | 6.31 | 6.33 | 6.24 | 6.33 | 6.22 | 103,000 |
Dec 04, 2023 | 6.21 | 6.28 | 6.19 | 6.25 | 6.14 | 188,400 |
Dec 01, 2023 | 6.13 | 6.22 | 6.12 | 6.20 | 6.09 | 74,900 |
Nov 30, 2023 | 6.02 | 6.11 | 5.99 | 6.11 | 6.00 | 194,800 |
Nov 29, 2023 | 5.93 | 6.03 | 5.91 | 5.99 | 5.89 | 237,800 |
Nov 28, 2023 | 5.84 | 5.89 | 5.80 | 5.89 | 5.79 | 320,300 |
Nov 27, 2023 | 5.94 | 5.94 | 5.78 | 5.81 | 5.71 | 215,400 |
Nov 24, 2023 | 5.90 | 5.92 | 5.86 | 5.88 | 5.78 | 60,000 |
Nov 22, 2023 | 5.88 | 5.89 | 5.83 | 5.86 | 5.76 | 79,000 |
Nov 21, 2023 | 5.86 | 5.88 | 5.80 | 5.83 | 5.73 | 73,900 |
Nov 20, 2023 | 5.86 | 5.90 | 5.81 | 5.85 | 5.75 | 155,500 |
Nov 17, 2023 | 5.89 | 5.89 | 5.79 | 5.87 | 5.77 | 114,900 |
Nov 16, 2023 | 5.76 | 5.88 | 5.76 | 5.84 | 5.74 | 217,100 |
Nov 15, 2023 | 5.74 | 5.77 | 5.72 | 5.74 | 5.64 | 105,600 |
Nov 14, 2023 | 5.78 | 5.82 | 5.68 | 5.72 | 5.62 | 152,400 |
Nov 14, 2023 | 0.027 Dividend | |||||
Nov 13, 2023 | 5.66 | 5.66 | 5.60 | 5.60 | 5.48 | 108,900 |
Nov 10, 2023 | 5.60 | 5.68 | 5.59 | 5.66 | 5.53 | 54,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |