Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.06 | 6.12 | 6.05 | 6.11 | 6.11 | 107,923 |
Mar 27, 2024 | 6.07 | 6.07 | 6.04 | 6.06 | 6.06 | 60,300 |
Mar 26, 2024 | 6.09 | 6.09 | 6.02 | 6.04 | 6.04 | 128,400 |
Mar 25, 2024 | 6.06 | 6.09 | 6.03 | 6.08 | 6.08 | 152,500 |
Mar 22, 2024 | 6.05 | 6.06 | 6.04 | 6.06 | 6.06 | 98,700 |
Mar 21, 2024 | 6.08 | 6.08 | 6.02 | 6.04 | 6.04 | 78,800 |
Mar 20, 2024 | 6.09 | 6.09 | 6.02 | 6.04 | 6.04 | 123,300 |
Mar 19, 2024 | 6.09 | 6.09 | 6.05 | 6.06 | 6.06 | 66,800 |
Mar 18, 2024 | 6.03 | 6.08 | 6.03 | 6.08 | 6.08 | 333,000 |
Mar 15, 2024 | 5.98 | 6.02 | 5.98 | 6.01 | 6.01 | 79,000 |
Mar 14, 2024 | 6.04 | 6.10 | 5.98 | 6.00 | 6.00 | 168,700 |
Mar 13, 2024 | 6.07 | 6.07 | 6.03 | 6.04 | 6.04 | 270,700 |
Mar 13, 2024 | 0.019 Dividend | |||||
Mar 12, 2024 | 6.07 | 6.09 | 6.04 | 6.06 | 6.04 | 250,200 |
Mar 11, 2024 | 6.08 | 6.09 | 6.05 | 6.06 | 6.04 | 160,900 |
Mar 08, 2024 | 6.07 | 6.07 | 6.03 | 6.05 | 6.03 | 199,000 |
Mar 07, 2024 | 6.06 | 6.06 | 6.02 | 6.04 | 6.02 | 101,900 |
Mar 06, 2024 | 6.04 | 6.05 | 6.00 | 6.04 | 6.02 | 181,600 |
Mar 05, 2024 | 6.04 | 6.06 | 6.00 | 6.01 | 5.99 | 140,600 |
Mar 04, 2024 | 6.02 | 6.06 | 6.00 | 6.00 | 5.98 | 110,600 |
Mar 01, 2024 | 6.04 | 6.04 | 5.99 | 6.03 | 6.01 | 213,700 |
Feb 29, 2024 | 6.05 | 6.05 | 5.98 | 6.01 | 5.99 | 127,400 |
Feb 28, 2024 | 5.97 | 5.99 | 5.96 | 5.98 | 5.96 | 156,000 |
Feb 27, 2024 | 5.95 | 5.96 | 5.93 | 5.96 | 5.94 | 221,600 |
Feb 26, 2024 | 6.04 | 6.04 | 5.91 | 5.92 | 5.90 | 188,200 |
Feb 23, 2024 | 6.03 | 6.03 | 5.99 | 6.01 | 5.99 | 125,000 |
Feb 22, 2024 | 6.06 | 6.06 | 5.97 | 6.01 | 5.99 | 199,200 |
Feb 21, 2024 | 6.00 | 6.04 | 5.99 | 6.02 | 6.00 | 121,200 |
Feb 20, 2024 | 6.03 | 6.04 | 5.98 | 5.99 | 5.97 | 129,500 |
Feb 16, 2024 | 6.05 | 6.05 | 6.00 | 6.03 | 6.01 | 104,100 |
Feb 15, 2024 | 6.11 | 6.11 | 6.01 | 6.04 | 6.02 | 197,500 |
Feb 14, 2024 | 6.00 | 6.00 | 5.96 | 5.99 | 5.97 | 90,300 |
Feb 13, 2024 | 6.00 | 6.02 | 5.95 | 5.97 | 5.95 | 230,800 |
Feb 13, 2024 | 0.019 Dividend | |||||
Feb 12, 2024 | 6.07 | 6.08 | 6.04 | 6.06 | 6.02 | 244,100 |
Feb 09, 2024 | 6.00 | 6.03 | 5.98 | 6.01 | 5.97 | 191,800 |
Feb 08, 2024 | 6.00 | 6.02 | 5.96 | 5.98 | 5.94 | 130,600 |
Feb 07, 2024 | 5.99 | 6.01 | 5.97 | 5.99 | 5.95 | 241,100 |
Feb 06, 2024 | 5.94 | 5.99 | 5.94 | 5.98 | 5.94 | 157,800 |
Feb 05, 2024 | 5.95 | 5.96 | 5.93 | 5.95 | 5.91 | 133,200 |
Feb 02, 2024 | 5.99 | 5.99 | 5.96 | 5.99 | 5.95 | 147,900 |
Feb 01, 2024 | 5.97 | 6.02 | 5.97 | 6.01 | 5.97 | 164,200 |
Jan 31, 2024 | 5.94 | 5.99 | 5.93 | 5.93 | 5.89 | 215,800 |
Jan 30, 2024 | 5.90 | 5.93 | 5.89 | 5.92 | 5.88 | 118,300 |
Jan 29, 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.86 | 194,200 |
Jan 26, 2024 | 5.85 | 5.87 | 5.83 | 5.84 | 5.80 | 171,700 |
Jan 25, 2024 | 5.86 | 5.89 | 5.83 | 5.85 | 5.81 | 288,100 |
Jan 24, 2024 | 5.87 | 5.87 | 5.84 | 5.84 | 5.80 | 140,500 |
Jan 23, 2024 | 5.85 | 5.86 | 5.81 | 5.84 | 5.80 | 303,600 |
Jan 22, 2024 | 5.85 | 5.89 | 5.83 | 5.84 | 5.80 | 214,600 |
Jan 19, 2024 | 5.86 | 5.86 | 5.76 | 5.82 | 5.78 | 155,500 |
Jan 18, 2024 | 5.88 | 5.90 | 5.84 | 5.84 | 5.80 | 119,000 |
Jan 17, 2024 | 5.93 | 5.93 | 5.87 | 5.87 | 5.83 | 151,300 |
Jan 16, 2024 | 5.98 | 6.01 | 5.90 | 5.95 | 5.91 | 139,700 |
Jan 12, 2024 | 6.00 | 6.00 | 5.97 | 5.99 | 5.95 | 159,300 |
Jan 12, 2024 | 0.019 Dividend | |||||
Jan 11, 2024 | 5.97 | 5.99 | 5.94 | 5.97 | 5.91 | 122,300 |
Jan 10, 2024 | 5.97 | 5.99 | 5.94 | 5.95 | 5.89 | 150,400 |
Jan 09, 2024 | 5.99 | 6.02 | 5.96 | 5.97 | 5.91 | 138,100 |
Jan 08, 2024 | 5.97 | 5.99 | 5.95 | 5.99 | 5.93 | 105,200 |
Jan 05, 2024 | 5.90 | 5.97 | 5.90 | 5.93 | 5.87 | 195,000 |
Jan 04, 2024 | 5.93 | 5.94 | 5.92 | 5.92 | 5.86 | 312,800 |
Jan 03, 2024 | 5.91 | 5.94 | 5.91 | 5.93 | 5.87 | 163,600 |
Jan 02, 2024 | 5.86 | 5.91 | 5.85 | 5.89 | 5.83 | 155,700 |
Dec 29, 2023 | 5.89 | 5.90 | 5.81 | 5.86 | 5.80 | 1,083,900 |
Dec 28, 2023 | 5.86 | 5.89 | 5.83 | 5.86 | 5.80 | 408,600 |
Dec 27, 2023 | 5.90 | 5.93 | 5.87 | 5.88 | 5.82 | 801,300 |
Dec 26, 2023 | 5.95 | 5.95 | 5.89 | 5.90 | 5.84 | 325,300 |
Dec 22, 2023 | 5.88 | 5.96 | 5.86 | 5.96 | 5.90 | 453,300 |
Dec 21, 2023 | 5.94 | 5.94 | 5.86 | 5.86 | 5.80 | 192,700 |
Dec 20, 2023 | 5.91 | 5.92 | 5.86 | 5.89 | 5.83 | 354,900 |
Dec 19, 2023 | 5.90 | 5.90 | 5.85 | 5.89 | 5.83 | 315,800 |
Dec 18, 2023 | 5.88 | 5.88 | 5.85 | 5.87 | 5.81 | 358,300 |
Dec 15, 2023 | 5.88 | 5.90 | 5.86 | 5.88 | 5.82 | 244,200 |
Dec 14, 2023 | 5.84 | 5.88 | 5.83 | 5.86 | 5.80 | 444,900 |
Dec 13, 2023 | 5.80 | 5.83 | 5.71 | 5.83 | 5.78 | 347,400 |
Dec 13, 2023 | 0.019 Dividend | |||||
Dec 12, 2023 | 5.80 | 5.82 | 5.77 | 5.78 | 5.71 | 160,100 |
Dec 11, 2023 | 5.81 | 5.83 | 5.79 | 5.80 | 5.73 | 97,000 |
Dec 08, 2023 | 5.82 | 5.84 | 5.78 | 5.79 | 5.72 | 203,200 |
Dec 07, 2023 | 5.80 | 5.84 | 5.80 | 5.83 | 5.76 | 230,800 |
Dec 06, 2023 | 5.82 | 5.85 | 5.78 | 5.80 | 5.73 | 259,600 |
Dec 05, 2023 | 5.81 | 5.84 | 5.77 | 5.82 | 5.75 | 278,500 |
Dec 04, 2023 | 5.78 | 5.89 | 5.76 | 5.78 | 5.71 | 406,900 |
Dec 01, 2023 | 5.75 | 5.90 | 5.70 | 5.78 | 5.71 | 704,000 |
Nov 30, 2023 | 5.69 | 5.72 | 5.67 | 5.70 | 5.63 | 598,600 |
Nov 29, 2023 | 5.63 | 5.70 | 5.63 | 5.69 | 5.62 | 218,800 |
Nov 28, 2023 | 5.60 | 5.63 | 5.58 | 5.61 | 5.54 | 382,400 |
Nov 27, 2023 | 5.54 | 5.59 | 5.53 | 5.58 | 5.51 | 355,100 |
Nov 24, 2023 | 5.58 | 5.58 | 5.50 | 5.54 | 5.47 | 138,800 |
Nov 22, 2023 | 5.62 | 5.62 | 5.54 | 5.54 | 5.47 | 174,400 |
Nov 21, 2023 | 5.58 | 5.58 | 5.54 | 5.57 | 5.50 | 141,600 |
Nov 20, 2023 | 5.56 | 5.57 | 5.51 | 5.56 | 5.49 | 692,200 |
Nov 17, 2023 | 5.60 | 5.62 | 5.55 | 5.57 | 5.50 | 881,100 |
Nov 16, 2023 | 5.50 | 5.62 | 5.50 | 5.56 | 5.49 | 326,600 |
Nov 15, 2023 | 5.52 | 5.53 | 5.47 | 5.47 | 5.40 | 220,900 |
Nov 14, 2023 | 5.47 | 5.53 | 5.47 | 5.51 | 5.44 | 359,900 |
Nov 14, 2023 | 0.019 Dividend | |||||
Nov 13, 2023 | 5.38 | 5.43 | 5.38 | 5.41 | 5.32 | 214,700 |
Nov 10, 2023 | 5.38 | 5.47 | 5.38 | 5.43 | 5.34 | 412,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |