Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 6.44 | 6.66 | 6.25 | 6.33 | 6.33 | 6,798,131 |
Apr 24, 2024 | 6.36 | 6.45 | 6.33 | 6.38 | 6.38 | 6,167,900 |
Apr 23, 2024 | 6.30 | 6.38 | 6.22 | 6.36 | 6.36 | 2,542,600 |
Apr 22, 2024 | 6.25 | 6.30 | 6.16 | 6.28 | 6.28 | 3,145,600 |
Apr 19, 2024 | 6.17 | 6.24 | 6.16 | 6.19 | 6.19 | 3,616,200 |
Apr 18, 2024 | 6.19 | 6.22 | 6.12 | 6.18 | 6.18 | 2,513,400 |
Apr 17, 2024 | 6.19 | 6.28 | 6.17 | 6.18 | 6.18 | 3,348,500 |
Apr 16, 2024 | 6.20 | 6.24 | 6.10 | 6.16 | 6.16 | 3,137,500 |
Apr 15, 2024 | 6.36 | 6.46 | 6.20 | 6.23 | 6.23 | 2,673,500 |
Apr 12, 2024 | 6.47 | 6.50 | 6.34 | 6.36 | 6.36 | 4,127,100 |
Apr 11, 2024 | 6.47 | 6.51 | 6.35 | 6.46 | 6.46 | 2,747,800 |
Apr 10, 2024 | 6.55 | 6.56 | 6.39 | 6.47 | 6.47 | 2,759,900 |
Apr 09, 2024 | 6.53 | 6.65 | 6.53 | 6.65 | 6.65 | 3,160,800 |
Apr 08, 2024 | 6.41 | 6.57 | 6.41 | 6.55 | 6.55 | 3,736,100 |
Apr 05, 2024 | 6.28 | 6.43 | 6.26 | 6.43 | 6.43 | 5,477,300 |
Apr 04, 2024 | 6.42 | 6.48 | 6.27 | 6.28 | 6.28 | 3,328,500 |
Apr 03, 2024 | 6.34 | 6.45 | 6.32 | 6.38 | 6.38 | 4,994,400 |
Apr 02, 2024 | 6.43 | 6.43 | 6.30 | 6.38 | 6.38 | 6,389,300 |
Apr 01, 2024 | 6.73 | 6.74 | 6.48 | 6.49 | 6.49 | 9,449,900 |
Mar 28, 2024 | 6.76 | 6.78 | 6.68 | 6.72 | 6.72 | 5,910,300 |
Mar 27, 2024 | 6.52 | 6.74 | 6.52 | 6.73 | 6.73 | 6,224,600 |
Mar 26, 2024 | 6.60 | 6.60 | 6.46 | 6.48 | 6.48 | 5,329,700 |
Mar 25, 2024 | 6.44 | 6.58 | 6.41 | 6.52 | 6.52 | 4,666,800 |
Mar 22, 2024 | 6.58 | 6.59 | 6.38 | 6.39 | 6.39 | 10,990,300 |
Mar 21, 2024 | 6.75 | 6.76 | 6.62 | 6.64 | 6.64 | 4,174,200 |
Mar 20, 2024 | 6.57 | 6.72 | 6.55 | 6.70 | 6.70 | 4,504,600 |
Mar 19, 2024 | 6.53 | 6.64 | 6.52 | 6.59 | 6.59 | 8,063,900 |
Mar 18, 2024 | 6.36 | 6.56 | 6.33 | 6.51 | 6.51 | 8,332,300 |
Mar 15, 2024 | 6.70 | 6.87 | 6.12 | 6.26 | 6.26 | 47,730,800 |
Mar 14, 2024 | 6.59 | 6.78 | 6.55 | 6.77 | 6.77 | 7,815,400 |
Mar 13, 2024 | 6.55 | 6.66 | 6.52 | 6.63 | 6.63 | 10,815,500 |
Mar 13, 2024 | 0.055 Dividend | |||||
Mar 12, 2024 | 6.56 | 6.62 | 6.51 | 6.60 | 6.55 | 9,920,200 |
Mar 11, 2024 | 6.53 | 6.59 | 6.49 | 6.55 | 6.50 | 10,042,400 |
Mar 08, 2024 | 6.68 | 6.77 | 6.51 | 6.51 | 6.46 | 10,175,400 |
Mar 07, 2024 | 7.16 | 7.16 | 6.55 | 6.71 | 6.65 | 38,118,000 |
Mar 06, 2024 | 7.45 | 7.55 | 7.43 | 7.47 | 7.41 | 3,648,300 |
Mar 05, 2024 | 7.29 | 7.53 | 7.24 | 7.42 | 7.36 | 6,141,800 |
Mar 04, 2024 | 7.31 | 7.43 | 7.15 | 7.33 | 7.27 | 5,180,800 |
Mar 01, 2024 | 7.25 | 7.40 | 7.13 | 7.30 | 7.24 | 7,588,000 |
Feb 29, 2024 | 7.30 | 7.60 | 7.14 | 7.26 | 7.20 | 9,743,400 |
Feb 28, 2024 | 6.82 | 7.22 | 6.66 | 7.19 | 7.13 | 13,397,100 |
Feb 27, 2024 | 6.66 | 6.67 | 6.49 | 6.53 | 6.48 | 3,613,100 |
Feb 26, 2024 | 6.71 | 6.80 | 6.61 | 6.63 | 6.57 | 2,834,100 |
Feb 23, 2024 | 6.63 | 6.77 | 6.60 | 6.74 | 6.68 | 2,136,100 |
Feb 22, 2024 | 6.67 | 6.76 | 6.60 | 6.62 | 6.56 | 2,973,500 |
Feb 21, 2024 | 6.71 | 6.74 | 6.66 | 6.70 | 6.64 | 1,967,200 |
Feb 20, 2024 | 6.81 | 6.88 | 6.72 | 6.74 | 6.68 | 2,085,400 |
Feb 16, 2024 | 6.80 | 6.93 | 6.80 | 6.83 | 6.77 | 1,869,400 |
Feb 15, 2024 | 6.80 | 7.00 | 6.78 | 6.87 | 6.81 | 1,767,800 |
Feb 14, 2024 | 6.73 | 6.85 | 6.67 | 6.78 | 6.72 | 2,525,600 |
Feb 13, 2024 | 6.77 | 6.77 | 6.53 | 6.63 | 6.57 | 2,994,400 |
Feb 12, 2024 | 6.81 | 7.01 | 6.81 | 6.99 | 6.93 | 2,647,300 |
Feb 09, 2024 | 6.66 | 6.86 | 6.62 | 6.78 | 6.72 | 2,761,900 |
Feb 08, 2024 | 6.63 | 6.68 | 6.57 | 6.64 | 6.58 | 1,556,900 |
Feb 07, 2024 | 6.62 | 6.63 | 6.38 | 6.62 | 6.56 | 4,434,600 |
Feb 06, 2024 | 6.57 | 6.62 | 6.52 | 6.59 | 6.54 | 2,199,500 |
Feb 05, 2024 | 6.48 | 6.59 | 6.38 | 6.55 | 6.50 | 1,863,000 |
Feb 02, 2024 | 6.50 | 6.66 | 6.36 | 6.58 | 6.53 | 2,480,400 |
Feb 01, 2024 | 6.53 | 6.61 | 6.45 | 6.57 | 6.52 | 1,406,300 |
Jan 31, 2024 | 6.56 | 6.75 | 6.45 | 6.53 | 6.48 | 3,166,000 |
Jan 30, 2024 | 6.52 | 6.62 | 6.48 | 6.56 | 6.51 | 2,437,200 |
Jan 29, 2024 | 6.61 | 6.63 | 6.36 | 6.59 | 6.54 | 3,677,800 |
Jan 26, 2024 | 6.81 | 6.93 | 6.59 | 6.63 | 6.57 | 2,871,500 |
Jan 25, 2024 | 6.45 | 7.02 | 6.44 | 6.76 | 6.70 | 6,576,300 |
Jan 24, 2024 | 6.45 | 6.48 | 6.16 | 6.18 | 6.13 | 1,209,100 |
Jan 23, 2024 | 6.43 | 6.49 | 6.26 | 6.37 | 6.32 | 1,747,300 |
Jan 22, 2024 | 6.35 | 6.40 | 6.27 | 6.34 | 6.29 | 1,961,200 |
Jan 19, 2024 | 6.18 | 6.29 | 6.10 | 6.27 | 6.22 | 1,472,000 |
Jan 18, 2024 | 6.17 | 6.22 | 6.09 | 6.17 | 6.12 | 1,302,300 |
Jan 17, 2024 | 6.06 | 6.16 | 6.02 | 6.12 | 6.07 | 1,563,700 |
Jan 16, 2024 | 6.23 | 6.23 | 6.11 | 6.15 | 6.10 | 2,030,700 |
Jan 12, 2024 | 6.45 | 6.48 | 6.28 | 6.31 | 6.26 | 1,476,600 |
Jan 11, 2024 | 6.53 | 6.53 | 6.36 | 6.40 | 6.35 | 1,338,400 |
Jan 10, 2024 | 6.48 | 6.56 | 6.37 | 6.52 | 6.47 | 1,525,300 |
Jan 09, 2024 | 6.56 | 6.60 | 6.51 | 6.51 | 6.46 | 1,287,300 |
Jan 08, 2024 | 6.50 | 6.74 | 6.49 | 6.66 | 6.60 | 1,870,400 |
Jan 05, 2024 | 6.39 | 6.67 | 6.32 | 6.52 | 6.47 | 3,526,800 |
Jan 04, 2024 | 6.41 | 6.51 | 6.36 | 6.40 | 6.35 | 2,116,800 |
Jan 03, 2024 | 6.83 | 6.85 | 6.42 | 6.42 | 6.37 | 2,988,800 |
Jan 02, 2024 | 6.75 | 7.04 | 6.66 | 7.01 | 6.95 | 5,757,600 |
Dec 29, 2023 | 6.85 | 6.93 | 6.74 | 6.82 | 6.76 | 2,493,900 |
Dec 28, 2023 | 6.74 | 6.87 | 6.72 | 6.84 | 6.78 | 1,570,500 |
Dec 27, 2023 | 6.77 | 6.89 | 6.72 | 6.80 | 6.74 | 2,138,000 |
Dec 26, 2023 | 6.68 | 6.76 | 6.62 | 6.72 | 6.66 | 1,366,400 |
Dec 22, 2023 | 6.56 | 6.68 | 6.56 | 6.66 | 6.60 | 1,668,100 |
Dec 21, 2023 | 6.58 | 6.66 | 6.46 | 6.55 | 6.50 | 2,785,600 |
Dec 20, 2023 | 6.74 | 6.79 | 6.55 | 6.55 | 6.50 | 1,484,800 |
Dec 19, 2023 | 6.70 | 6.86 | 6.66 | 6.76 | 6.70 | 1,677,200 |
Dec 18, 2023 | 6.86 | 6.89 | 6.62 | 6.64 | 6.58 | 3,003,200 |
Dec 15, 2023 | 6.87 | 6.89 | 6.72 | 6.88 | 6.82 | 6,393,000 |
Dec 14, 2023 | 6.70 | 6.95 | 6.70 | 6.82 | 6.76 | 4,203,900 |
Dec 13, 2023 | 6.37 | 6.70 | 6.24 | 6.67 | 6.61 | 4,500,100 |
Dec 13, 2023 | 0.035 Dividend | |||||
Dec 12, 2023 | 6.45 | 6.53 | 6.36 | 6.48 | 6.39 | 1,815,100 |
Dec 11, 2023 | 6.39 | 6.51 | 6.38 | 6.44 | 6.35 | 1,623,400 |
Dec 08, 2023 | 6.25 | 6.43 | 6.21 | 6.42 | 6.33 | 2,156,400 |
Dec 07, 2023 | 6.15 | 6.30 | 6.05 | 6.27 | 6.18 | 2,067,600 |
Dec 06, 2023 | 6.27 | 6.34 | 6.13 | 6.16 | 6.08 | 2,425,200 |
Dec 05, 2023 | 6.21 | 6.28 | 6.12 | 6.19 | 6.11 | 2,789,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |