Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.61 | 6.65 | 6.60 | 6.64 | 6.64 | 78,800 |
Mar 27, 2024 | 6.51 | 6.60 | 6.51 | 6.60 | 6.60 | 67,800 |
Mar 26, 2024 | 6.53 | 6.54 | 6.50 | 6.52 | 6.52 | 73,700 |
Mar 25, 2024 | 6.50 | 6.52 | 6.49 | 6.50 | 6.50 | 73,000 |
Mar 22, 2024 | 6.50 | 6.50 | 6.48 | 6.49 | 6.49 | 34,000 |
Mar 21, 2024 | 6.56 | 6.56 | 6.46 | 6.47 | 6.47 | 228,000 |
Mar 20, 2024 | 6.51 | 6.55 | 6.50 | 6.52 | 6.52 | 79,300 |
Mar 19, 2024 | 6.49 | 6.52 | 6.49 | 6.50 | 6.50 | 55,500 |
Mar 18, 2024 | 6.45 | 6.50 | 6.45 | 6.47 | 6.47 | 73,400 |
Mar 18, 2024 | 0.043 Dividend | |||||
Mar 15, 2024 | 6.51 | 6.52 | 6.49 | 6.51 | 6.47 | 30,200 |
Mar 14, 2024 | 6.58 | 6.58 | 6.45 | 6.50 | 6.46 | 71,000 |
Mar 13, 2024 | 6.53 | 6.60 | 6.53 | 6.57 | 6.53 | 57,700 |
Mar 12, 2024 | 6.60 | 6.60 | 6.55 | 6.58 | 6.54 | 70,600 |
Mar 11, 2024 | 6.58 | 6.60 | 6.57 | 6.60 | 6.56 | 26,700 |
Mar 08, 2024 | 6.52 | 6.59 | 6.49 | 6.56 | 6.52 | 103,500 |
Mar 07, 2024 | 6.50 | 6.52 | 6.47 | 6.49 | 6.45 | 120,300 |
Mar 06, 2024 | 6.47 | 6.54 | 6.47 | 6.50 | 6.46 | 40,700 |
Mar 05, 2024 | 6.53 | 6.55 | 6.44 | 6.45 | 6.41 | 67,900 |
Mar 04, 2024 | 6.44 | 6.51 | 6.44 | 6.48 | 6.44 | 105,300 |
Mar 01, 2024 | 6.49 | 6.50 | 6.45 | 6.49 | 6.45 | 62,900 |
Feb 29, 2024 | 6.50 | 6.51 | 6.45 | 6.48 | 6.44 | 42,500 |
Feb 28, 2024 | 6.40 | 6.47 | 6.40 | 6.45 | 6.41 | 56,700 |
Feb 27, 2024 | 6.42 | 6.48 | 6.42 | 6.43 | 6.39 | 65,700 |
Feb 26, 2024 | 6.51 | 6.51 | 6.40 | 6.42 | 6.38 | 66,200 |
Feb 23, 2024 | 6.49 | 6.53 | 6.47 | 6.49 | 6.45 | 54,000 |
Feb 22, 2024 | 6.52 | 6.52 | 6.44 | 6.47 | 6.43 | 68,800 |
Feb 21, 2024 | 6.43 | 6.51 | 6.43 | 6.47 | 6.43 | 34,700 |
Feb 20, 2024 | 6.48 | 6.50 | 6.44 | 6.45 | 6.41 | 42,700 |
Feb 16, 2024 | 6.50 | 6.50 | 6.42 | 6.47 | 6.43 | 70,400 |
Feb 16, 2024 | 0.043 Dividend | |||||
Feb 15, 2024 | 6.53 | 6.59 | 6.46 | 6.53 | 6.44 | 85,900 |
Feb 14, 2024 | 6.50 | 6.54 | 6.50 | 6.50 | 6.41 | 36,400 |
Feb 13, 2024 | 6.50 | 6.56 | 6.46 | 6.51 | 6.42 | 116,600 |
Feb 12, 2024 | 6.52 | 6.63 | 6.52 | 6.57 | 6.48 | 127,300 |
Feb 09, 2024 | 6.50 | 6.55 | 6.50 | 6.54 | 6.45 | 38,900 |
Feb 08, 2024 | 6.50 | 6.55 | 6.49 | 6.49 | 6.40 | 20,300 |
Feb 07, 2024 | 6.49 | 6.53 | 6.49 | 6.52 | 6.43 | 29,000 |
Feb 06, 2024 | 6.47 | 6.53 | 6.47 | 6.50 | 6.41 | 39,200 |
Feb 05, 2024 | 6.51 | 6.51 | 6.48 | 6.49 | 6.40 | 25,100 |
Feb 02, 2024 | 6.58 | 6.60 | 6.52 | 6.52 | 6.43 | 58,000 |
Feb 01, 2024 | 6.54 | 6.65 | 6.54 | 6.62 | 6.53 | 65,500 |
Jan 31, 2024 | 6.59 | 6.59 | 6.52 | 6.54 | 6.45 | 46,600 |
Jan 30, 2024 | 6.54 | 6.56 | 6.52 | 6.56 | 6.47 | 47,200 |
Jan 29, 2024 | 6.50 | 6.55 | 6.48 | 6.54 | 6.45 | 48,500 |
Jan 26, 2024 | 6.47 | 6.52 | 6.46 | 6.47 | 6.38 | 55,700 |
Jan 25, 2024 | 6.46 | 6.48 | 6.45 | 6.46 | 6.38 | 92,800 |
Jan 24, 2024 | 6.49 | 6.49 | 6.44 | 6.45 | 6.37 | 53,400 |
Jan 23, 2024 | 6.44 | 6.46 | 6.41 | 6.45 | 6.37 | 114,200 |
Jan 22, 2024 | 6.44 | 6.48 | 6.42 | 6.46 | 6.38 | 83,000 |
Jan 19, 2024 | 6.42 | 6.44 | 6.40 | 6.41 | 6.33 | 45,700 |
Jan 18, 2024 | 6.47 | 6.49 | 6.39 | 6.45 | 6.37 | 91,000 |
Jan 18, 2024 | 0.043 Dividend | |||||
Jan 17, 2024 | 6.58 | 6.61 | 6.47 | 6.51 | 6.38 | 56,300 |
Jan 16, 2024 | 6.65 | 6.66 | 6.57 | 6.57 | 6.44 | 50,600 |
Jan 12, 2024 | 6.59 | 6.66 | 6.59 | 6.64 | 6.51 | 48,300 |
Jan 11, 2024 | 6.67 | 6.68 | 6.59 | 6.61 | 6.48 | 96,500 |
Jan 10, 2024 | 6.69 | 6.71 | 6.68 | 6.70 | 6.57 | 34,600 |
Jan 09, 2024 | 6.66 | 6.70 | 6.66 | 6.67 | 6.54 | 30,300 |
Jan 08, 2024 | 6.65 | 6.68 | 6.65 | 6.68 | 6.55 | 18,900 |
Jan 05, 2024 | 6.63 | 6.66 | 6.60 | 6.62 | 6.49 | 58,600 |
Jan 04, 2024 | 6.65 | 6.69 | 6.60 | 6.65 | 6.52 | 92,000 |
Jan 03, 2024 | 6.65 | 6.69 | 6.65 | 6.68 | 6.55 | 40,400 |
Jan 02, 2024 | 6.68 | 6.72 | 6.65 | 6.70 | 6.57 | 42,000 |
Dec 29, 2023 | 6.67 | 6.69 | 6.65 | 6.65 | 6.52 | 41,600 |
Dec 28, 2023 | 6.65 | 6.68 | 6.61 | 6.65 | 6.52 | 61,900 |
Dec 27, 2023 | 6.65 | 6.69 | 6.61 | 6.65 | 6.52 | 51,300 |
Dec 26, 2023 | 6.64 | 6.67 | 6.63 | 6.65 | 6.52 | 36,000 |
Dec 22, 2023 | 6.58 | 6.69 | 6.58 | 6.63 | 6.50 | 55,900 |
Dec 21, 2023 | 6.56 | 6.59 | 6.53 | 6.56 | 6.43 | 66,500 |
Dec 20, 2023 | 6.63 | 6.65 | 6.54 | 6.56 | 6.43 | 58,400 |
Dec 19, 2023 | 6.63 | 6.66 | 6.61 | 6.61 | 6.48 | 50,400 |
Dec 18, 2023 | 6.61 | 6.66 | 6.61 | 6.61 | 6.48 | 36,900 |
Dec 15, 2023 | 6.69 | 6.70 | 6.61 | 6.62 | 6.49 | 65,000 |
Dec 15, 2023 | 0.043 Dividend | |||||
Dec 14, 2023 | 6.74 | 6.78 | 6.74 | 6.75 | 6.58 | 65,500 |
Dec 13, 2023 | 6.61 | 6.72 | 6.58 | 6.68 | 6.51 | 79,700 |
Dec 12, 2023 | 6.60 | 6.64 | 6.58 | 6.64 | 6.47 | 45,500 |
Dec 11, 2023 | 6.59 | 6.61 | 6.50 | 6.61 | 6.44 | 72,700 |
Dec 08, 2023 | 6.59 | 6.63 | 6.56 | 6.62 | 6.45 | 49,400 |
Dec 07, 2023 | 6.58 | 6.60 | 6.57 | 6.57 | 6.40 | 26,600 |
Dec 06, 2023 | 6.56 | 6.61 | 6.56 | 6.58 | 6.41 | 28,400 |
Dec 05, 2023 | 6.57 | 6.58 | 6.55 | 6.56 | 6.39 | 24,300 |
Dec 04, 2023 | 6.55 | 6.64 | 6.55 | 6.58 | 6.41 | 36,800 |
Dec 01, 2023 | 6.50 | 6.64 | 6.49 | 6.60 | 6.43 | 36,700 |
Nov 30, 2023 | 6.51 | 6.52 | 6.47 | 6.50 | 6.33 | 74,800 |
Nov 29, 2023 | 6.43 | 6.56 | 6.43 | 6.46 | 6.29 | 81,500 |
Nov 28, 2023 | 6.46 | 6.56 | 6.46 | 6.49 | 6.32 | 42,400 |
Nov 27, 2023 | 6.49 | 6.49 | 6.46 | 6.48 | 6.31 | 21,400 |
Nov 24, 2023 | 6.48 | 6.48 | 6.44 | 6.48 | 6.31 | 15,800 |
Nov 22, 2023 | 6.44 | 6.49 | 6.42 | 6.47 | 6.30 | 26,200 |
Nov 21, 2023 | 6.40 | 6.47 | 6.40 | 6.45 | 6.28 | 59,300 |
Nov 20, 2023 | 6.43 | 6.45 | 6.42 | 6.42 | 6.25 | 18,000 |
Nov 17, 2023 | 6.52 | 6.52 | 6.43 | 6.44 | 6.27 | 51,400 |
Nov 16, 2023 | 6.44 | 6.49 | 6.43 | 6.49 | 6.32 | 13,200 |
Nov 16, 2023 | 0.043 Dividend | |||||
Nov 15, 2023 | 6.52 | 6.62 | 6.45 | 6.46 | 6.25 | 45,500 |
Nov 14, 2023 | 6.40 | 6.56 | 6.40 | 6.53 | 6.32 | 48,100 |
Nov 13, 2023 | 6.32 | 6.40 | 6.32 | 6.35 | 6.14 | 32,600 |
Nov 10, 2023 | 6.26 | 6.38 | 6.26 | 6.37 | 6.16 | 110,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |