Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.53 | 6.62 | 6.48 | 6.52 | 6.52 | 262,876 |
Apr 29, 2024 | 6.50 | 6.54 | 6.48 | 6.52 | 6.52 | 250,100 |
Apr 26, 2024 | 6.48 | 6.53 | 6.48 | 6.52 | 6.52 | 288,700 |
Apr 25, 2024 | 6.45 | 6.46 | 6.38 | 6.46 | 6.46 | 345,800 |
Apr 24, 2024 | 6.62 | 6.62 | 6.44 | 6.47 | 6.47 | 868,900 |
Apr 23, 2024 | 6.58 | 6.65 | 6.56 | 6.58 | 6.58 | 342,100 |
Apr 22, 2024 | 6.60 | 6.65 | 6.57 | 6.57 | 6.57 | 375,200 |
Apr 22, 2024 | 0.1 Dividend | |||||
Apr 19, 2024 | 6.72 | 6.76 | 6.64 | 6.68 | 6.58 | 432,300 |
Apr 18, 2024 | 6.66 | 6.75 | 6.64 | 6.72 | 6.62 | 381,000 |
Apr 17, 2024 | 6.59 | 6.74 | 6.59 | 6.67 | 6.57 | 498,400 |
Apr 16, 2024 | 6.64 | 6.68 | 6.55 | 6.59 | 6.49 | 345,700 |
Apr 15, 2024 | 6.64 | 6.74 | 6.57 | 6.58 | 6.48 | 525,400 |
Apr 12, 2024 | 6.67 | 6.71 | 6.62 | 6.62 | 6.52 | 391,800 |
Apr 11, 2024 | 6.76 | 6.76 | 6.69 | 6.69 | 6.59 | 432,100 |
Apr 10, 2024 | 6.73 | 6.78 | 6.70 | 6.74 | 6.64 | 330,000 |
Apr 09, 2024 | 6.78 | 6.80 | 6.74 | 6.78 | 6.68 | 232,600 |
Apr 08, 2024 | 6.73 | 6.79 | 6.73 | 6.77 | 6.67 | 192,500 |
Apr 05, 2024 | 6.75 | 6.78 | 6.70 | 6.73 | 6.63 | 233,300 |
Apr 04, 2024 | 6.84 | 6.84 | 6.72 | 6.73 | 6.63 | 411,100 |
Apr 03, 2024 | 6.75 | 6.80 | 6.75 | 6.77 | 6.67 | 230,100 |
Apr 02, 2024 | 6.77 | 6.80 | 6.72 | 6.76 | 6.66 | 249,800 |
Apr 01, 2024 | 6.80 | 6.81 | 6.75 | 6.80 | 6.70 | 357,400 |
Mar 28, 2024 | 6.76 | 6.81 | 6.75 | 6.78 | 6.68 | 272,400 |
Mar 27, 2024 | 6.75 | 6.77 | 6.65 | 6.75 | 6.65 | 443,700 |
Mar 26, 2024 | 6.75 | 6.75 | 6.72 | 6.74 | 6.64 | 225,800 |
Mar 25, 2024 | 6.75 | 6.76 | 6.70 | 6.71 | 6.61 | 477,500 |
Mar 22, 2024 | 6.81 | 6.81 | 6.72 | 6.72 | 6.62 | 518,000 |
Mar 21, 2024 | 6.90 | 6.90 | 6.80 | 6.81 | 6.71 | 345,700 |
Mar 20, 2024 | 6.93 | 6.95 | 6.86 | 6.89 | 6.79 | 432,600 |
Mar 20, 2024 | 0.1 Dividend | |||||
Mar 19, 2024 | 7.04 | 7.05 | 7.00 | 7.04 | 6.84 | 509,200 |
Mar 18, 2024 | 6.99 | 7.03 | 6.97 | 7.01 | 6.81 | 507,900 |
Mar 15, 2024 | 6.93 | 6.94 | 6.91 | 6.94 | 6.74 | 214,400 |
Mar 14, 2024 | 6.98 | 6.99 | 6.90 | 6.93 | 6.73 | 306,100 |
Mar 13, 2024 | 6.95 | 6.98 | 6.93 | 6.98 | 6.78 | 271,800 |
Mar 12, 2024 | 6.91 | 6.93 | 6.88 | 6.93 | 6.73 | 240,600 |
Mar 11, 2024 | 6.90 | 6.92 | 6.83 | 6.87 | 6.67 | 417,700 |
Mar 08, 2024 | 6.85 | 6.89 | 6.84 | 6.89 | 6.69 | 273,100 |
Mar 07, 2024 | 6.85 | 6.88 | 6.83 | 6.84 | 6.64 | 204,000 |
Mar 06, 2024 | 6.83 | 6.87 | 6.82 | 6.85 | 6.65 | 184,200 |
Mar 05, 2024 | 6.84 | 6.86 | 6.83 | 6.83 | 6.63 | 151,200 |
Mar 04, 2024 | 6.81 | 6.86 | 6.80 | 6.85 | 6.65 | 339,900 |
Mar 01, 2024 | 6.78 | 6.84 | 6.78 | 6.83 | 6.63 | 248,100 |
Feb 29, 2024 | 6.80 | 6.81 | 6.77 | 6.80 | 6.60 | 234,300 |
Feb 28, 2024 | 6.70 | 6.78 | 6.70 | 6.76 | 6.56 | 258,000 |
Feb 27, 2024 | 6.72 | 6.77 | 6.72 | 6.76 | 6.56 | 206,300 |
Feb 26, 2024 | 6.74 | 6.77 | 6.70 | 6.71 | 6.52 | 216,800 |
Feb 23, 2024 | 6.76 | 6.79 | 6.74 | 6.74 | 6.54 | 242,400 |
Feb 22, 2024 | 6.81 | 6.81 | 6.77 | 6.78 | 6.58 | 265,900 |
Feb 21, 2024 | 6.76 | 6.82 | 6.75 | 6.79 | 6.59 | 352,200 |
Feb 21, 2024 | 0.1 Dividend | |||||
Feb 20, 2024 | 6.85 | 6.89 | 6.84 | 6.87 | 6.57 | 439,600 |
Feb 16, 2024 | 6.84 | 6.85 | 6.81 | 6.82 | 6.53 | 247,400 |
Feb 15, 2024 | 6.81 | 6.86 | 6.79 | 6.84 | 6.55 | 326,500 |
Feb 14, 2024 | 6.77 | 6.81 | 6.76 | 6.76 | 6.47 | 287,400 |
Feb 13, 2024 | 6.76 | 6.77 | 6.73 | 6.75 | 6.46 | 314,900 |
Feb 12, 2024 | 6.77 | 6.80 | 6.74 | 6.77 | 6.48 | 353,100 |
Feb 09, 2024 | 6.73 | 6.78 | 6.72 | 6.75 | 6.46 | 379,300 |
Feb 08, 2024 | 6.73 | 6.77 | 6.72 | 6.73 | 6.44 | 303,600 |
Feb 07, 2024 | 6.79 | 6.79 | 6.75 | 6.75 | 6.46 | 248,600 |
Feb 06, 2024 | 6.71 | 6.76 | 6.71 | 6.76 | 6.47 | 295,300 |
Feb 05, 2024 | 6.79 | 6.79 | 6.69 | 6.69 | 6.40 | 331,600 |
Feb 02, 2024 | 6.84 | 6.84 | 6.72 | 6.76 | 6.47 | 597,900 |
Feb 01, 2024 | 6.87 | 6.87 | 6.81 | 6.85 | 6.55 | 495,800 |
Jan 31, 2024 | 6.86 | 6.90 | 6.80 | 6.87 | 6.57 | 543,700 |
Jan 30, 2024 | 6.84 | 6.87 | 6.82 | 6.87 | 6.57 | 151,400 |
Jan 29, 2024 | 6.81 | 6.87 | 6.80 | 6.86 | 6.56 | 319,800 |
Jan 26, 2024 | 6.82 | 6.82 | 6.79 | 6.82 | 6.53 | 170,600 |
Jan 25, 2024 | 6.77 | 6.80 | 6.75 | 6.79 | 6.50 | 162,200 |
Jan 24, 2024 | 6.78 | 6.81 | 6.74 | 6.75 | 6.46 | 240,000 |
Jan 23, 2024 | 6.79 | 6.79 | 6.76 | 6.77 | 6.48 | 191,300 |
Jan 23, 2024 | 0.1 Dividend | |||||
Jan 22, 2024 | 6.87 | 6.92 | 6.86 | 6.88 | 6.49 | 579,900 |
Jan 19, 2024 | 6.86 | 6.86 | 6.81 | 6.85 | 6.46 | 441,300 |
Jan 18, 2024 | 6.80 | 6.90 | 6.80 | 6.87 | 6.48 | 325,500 |
Jan 17, 2024 | 6.90 | 6.95 | 6.77 | 6.79 | 6.40 | 592,200 |
Jan 16, 2024 | 6.90 | 6.98 | 6.87 | 6.90 | 6.51 | 489,400 |
Jan 12, 2024 | 6.85 | 6.94 | 6.82 | 6.87 | 6.48 | 408,400 |
Jan 11, 2024 | 6.86 | 6.94 | 6.83 | 6.91 | 6.52 | 319,400 |
Jan 10, 2024 | 6.79 | 6.93 | 6.76 | 6.92 | 6.53 | 412,200 |
Jan 09, 2024 | 6.74 | 6.83 | 6.70 | 6.83 | 6.44 | 375,400 |
Jan 08, 2024 | 6.70 | 6.81 | 6.69 | 6.78 | 6.39 | 259,100 |
Jan 05, 2024 | 6.67 | 6.75 | 6.67 | 6.75 | 6.37 | 308,700 |
Jan 04, 2024 | 6.69 | 6.77 | 6.61 | 6.74 | 6.36 | 374,400 |
Jan 03, 2024 | 6.71 | 6.77 | 6.68 | 6.75 | 6.37 | 376,400 |
Jan 02, 2024 | 6.75 | 6.79 | 6.71 | 6.75 | 6.37 | 392,800 |
Dec 29, 2023 | 6.86 | 6.90 | 6.76 | 6.80 | 6.41 | 501,700 |
Dec 28, 2023 | 6.90 | 6.94 | 6.82 | 6.91 | 6.52 | 318,400 |
Dec 28, 2023 | 0.1 Dividend | |||||
Dec 27, 2023 | 6.96 | 6.96 | 6.91 | 6.91 | 6.42 | 319,200 |
Dec 26, 2023 | 6.88 | 6.92 | 6.86 | 6.89 | 6.40 | 335,900 |
Dec 22, 2023 | 6.92 | 6.99 | 6.88 | 6.93 | 6.44 | 256,400 |
Dec 21, 2023 | 6.90 | 6.98 | 6.90 | 6.93 | 6.44 | 300,700 |
Dec 20, 2023 | 6.96 | 6.98 | 6.83 | 6.84 | 6.36 | 314,300 |
Dec 19, 2023 | 6.95 | 7.03 | 6.91 | 7.00 | 6.51 | 422,500 |
Dec 18, 2023 | 6.92 | 6.97 | 6.91 | 6.96 | 6.47 | 318,700 |
Dec 15, 2023 | 6.75 | 6.91 | 6.74 | 6.91 | 6.42 | 431,700 |
Dec 14, 2023 | 6.66 | 6.78 | 6.66 | 6.73 | 6.25 | 390,200 |
Dec 13, 2023 | 6.50 | 6.68 | 6.47 | 6.65 | 6.18 | 390,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |