Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 6.34 | 6.50 | 6.33 | 6.49 | 6.49 | 120,908 |
Apr 18, 2024 | 6.28 | 6.40 | 6.25 | 6.38 | 6.38 | 130,700 |
Apr 17, 2024 | 6.20 | 6.40 | 6.20 | 6.27 | 6.27 | 292,400 |
Apr 16, 2024 | 6.26 | 6.30 | 6.19 | 6.22 | 6.22 | 330,600 |
Apr 15, 2024 | 6.32 | 6.45 | 6.23 | 6.24 | 6.24 | 216,700 |
Apr 12, 2024 | 6.45 | 6.49 | 6.33 | 6.34 | 6.34 | 164,900 |
Apr 11, 2024 | 6.51 | 6.55 | 6.46 | 6.46 | 6.46 | 232,300 |
Apr 10, 2024 | 6.55 | 6.55 | 6.42 | 6.46 | 6.46 | 247,700 |
Apr 09, 2024 | 6.54 | 6.64 | 6.49 | 6.62 | 6.62 | 186,900 |
Apr 08, 2024 | 6.44 | 6.52 | 6.39 | 6.50 | 6.50 | 126,100 |
Apr 05, 2024 | 6.27 | 6.46 | 6.27 | 6.45 | 6.45 | 157,900 |
Apr 04, 2024 | 6.30 | 6.41 | 6.29 | 6.29 | 6.29 | 172,600 |
Apr 03, 2024 | 6.23 | 6.31 | 6.23 | 6.27 | 6.27 | 138,100 |
Apr 02, 2024 | 6.33 | 6.36 | 6.28 | 6.28 | 6.28 | 128,700 |
Apr 01, 2024 | 6.42 | 6.42 | 6.32 | 6.37 | 6.37 | 82,700 |
Mar 28, 2024 | 6.36 | 6.43 | 6.35 | 6.39 | 6.39 | 361,100 |
Mar 27, 2024 | 6.20 | 6.40 | 6.20 | 6.33 | 6.33 | 289,000 |
Mar 27, 2024 | 0.05 Dividend | |||||
Mar 26, 2024 | 6.29 | 6.33 | 6.23 | 6.27 | 6.22 | 167,000 |
Mar 25, 2024 | 6.18 | 6.32 | 6.18 | 6.24 | 6.19 | 194,500 |
Mar 22, 2024 | 6.35 | 6.36 | 6.22 | 6.22 | 6.17 | 197,200 |
Mar 21, 2024 | 6.27 | 6.36 | 6.21 | 6.31 | 6.26 | 244,900 |
Mar 20, 2024 | 6.17 | 6.29 | 6.15 | 6.25 | 6.20 | 228,400 |
Mar 19, 2024 | 6.18 | 6.23 | 6.13 | 6.14 | 6.09 | 127,100 |
Mar 18, 2024 | 6.11 | 6.23 | 6.08 | 6.20 | 6.15 | 171,900 |
Mar 15, 2024 | 5.97 | 6.19 | 5.97 | 6.14 | 6.09 | 835,000 |
Mar 14, 2024 | 6.06 | 6.08 | 5.99 | 6.01 | 5.96 | 156,000 |
Mar 13, 2024 | 6.07 | 6.16 | 6.05 | 6.05 | 6.00 | 234,500 |
Mar 12, 2024 | 5.98 | 6.08 | 5.94 | 6.04 | 5.99 | 212,600 |
Mar 11, 2024 | 6.06 | 6.08 | 5.97 | 6.00 | 5.95 | 201,000 |
Mar 08, 2024 | 5.96 | 6.17 | 5.96 | 6.04 | 5.99 | 326,300 |
Mar 07, 2024 | 5.81 | 6.03 | 5.81 | 5.97 | 5.92 | 368,900 |
Mar 06, 2024 | 5.86 | 5.86 | 5.78 | 5.80 | 5.75 | 386,400 |
Mar 05, 2024 | 5.72 | 5.86 | 5.72 | 5.83 | 5.78 | 392,400 |
Mar 04, 2024 | 5.74 | 5.78 | 5.68 | 5.77 | 5.72 | 319,600 |
Mar 01, 2024 | 5.51 | 5.84 | 5.51 | 5.78 | 5.73 | 297,700 |
Feb 29, 2024 | 5.86 | 5.90 | 5.60 | 5.61 | 5.57 | 517,600 |
Feb 28, 2024 | 5.92 | 5.95 | 5.83 | 5.86 | 5.81 | 307,700 |
Feb 28, 2024 | 0.05 Dividend | |||||
Feb 27, 2024 | 5.96 | 6.02 | 5.95 | 5.99 | 5.89 | 236,600 |
Feb 26, 2024 | 6.02 | 6.04 | 5.94 | 5.95 | 5.85 | 319,600 |
Feb 23, 2024 | 6.11 | 6.11 | 6.00 | 6.05 | 5.95 | 104,200 |
Feb 22, 2024 | 6.12 | 6.16 | 6.01 | 6.10 | 6.00 | 112,300 |
Feb 21, 2024 | 6.08 | 6.15 | 6.08 | 6.11 | 6.01 | 174,600 |
Feb 20, 2024 | 6.11 | 6.17 | 6.07 | 6.08 | 5.98 | 95,000 |
Feb 16, 2024 | 6.11 | 6.20 | 6.11 | 6.16 | 6.06 | 141,800 |
Feb 15, 2024 | 6.01 | 6.27 | 6.01 | 6.20 | 6.10 | 172,300 |
Feb 14, 2024 | 6.05 | 6.07 | 5.96 | 6.01 | 5.91 | 158,200 |
Feb 13, 2024 | 6.32 | 6.32 | 5.98 | 6.00 | 5.90 | 457,000 |
Feb 12, 2024 | 6.35 | 6.42 | 6.33 | 6.35 | 6.25 | 271,300 |
Feb 09, 2024 | 6.29 | 6.37 | 6.26 | 6.35 | 6.25 | 160,700 |
Feb 08, 2024 | 6.31 | 6.33 | 6.25 | 6.29 | 6.19 | 85,600 |
Feb 07, 2024 | 6.40 | 6.40 | 6.30 | 6.31 | 6.21 | 92,800 |
Feb 06, 2024 | 6.30 | 6.40 | 6.26 | 6.37 | 6.27 | 105,900 |
Feb 05, 2024 | 6.48 | 6.50 | 6.33 | 6.34 | 6.24 | 129,800 |
Feb 02, 2024 | 6.41 | 6.49 | 6.34 | 6.48 | 6.37 | 286,000 |
Feb 01, 2024 | 6.50 | 6.50 | 6.43 | 6.47 | 6.36 | 214,600 |
Jan 31, 2024 | 6.50 | 6.60 | 6.45 | 6.51 | 6.40 | 128,200 |
Jan 30, 2024 | 6.67 | 6.71 | 6.52 | 6.54 | 6.43 | 183,300 |
Jan 30, 2024 | 0.05 Dividend | |||||
Jan 29, 2024 | 6.77 | 6.77 | 6.69 | 6.75 | 6.59 | 142,100 |
Jan 26, 2024 | 6.79 | 6.85 | 6.72 | 6.77 | 6.61 | 204,300 |
Jan 25, 2024 | 6.86 | 6.92 | 6.74 | 6.75 | 6.59 | 165,100 |
Jan 24, 2024 | 6.82 | 6.91 | 6.82 | 6.85 | 6.69 | 179,500 |
Jan 23, 2024 | 6.95 | 6.97 | 6.84 | 6.84 | 6.68 | 87,300 |
Jan 22, 2024 | 6.94 | 7.00 | 6.86 | 6.94 | 6.78 | 203,500 |
Jan 19, 2024 | 6.72 | 6.95 | 6.71 | 6.92 | 6.76 | 262,800 |
Jan 18, 2024 | 6.72 | 6.78 | 6.67 | 6.71 | 6.55 | 88,200 |
Jan 17, 2024 | 6.71 | 6.77 | 6.65 | 6.72 | 6.56 | 179,500 |
Jan 16, 2024 | 6.88 | 6.88 | 6.76 | 6.80 | 6.64 | 100,800 |
Jan 15, 2024 | 6.75 | 6.87 | 6.75 | 6.87 | 6.71 | 94,900 |
Jan 12, 2024 | 6.80 | 6.82 | 6.73 | 6.78 | 6.62 | 58,600 |
Jan 11, 2024 | 6.74 | 6.78 | 6.64 | 6.77 | 6.61 | 126,000 |
Jan 10, 2024 | 6.72 | 6.72 | 6.64 | 6.70 | 6.54 | 84,500 |
Jan 09, 2024 | 6.72 | 6.76 | 6.68 | 6.68 | 6.52 | 119,200 |
Jan 08, 2024 | 6.80 | 6.87 | 6.73 | 6.78 | 6.62 | 314,900 |
Jan 05, 2024 | 6.74 | 6.82 | 6.73 | 6.82 | 6.66 | 122,000 |
Jan 04, 2024 | 6.58 | 6.80 | 6.57 | 6.77 | 6.61 | 205,700 |
Jan 03, 2024 | 6.71 | 6.71 | 6.59 | 6.65 | 6.49 | 124,100 |
Jan 02, 2024 | 6.68 | 6.76 | 6.65 | 6.71 | 6.55 | 121,100 |
Dec 29, 2023 | 6.55 | 6.67 | 6.55 | 6.63 | 6.47 | 112,100 |
Dec 28, 2023 | 6.63 | 6.64 | 6.50 | 6.57 | 6.42 | 300,200 |
Dec 28, 2023 | 0.05 Dividend | |||||
Dec 27, 2023 | 6.50 | 6.70 | 6.50 | 6.63 | 6.43 | 291,500 |
Dec 22, 2023 | 6.35 | 6.55 | 6.35 | 6.55 | 6.35 | 265,700 |
Dec 21, 2023 | 6.39 | 6.45 | 6.30 | 6.30 | 6.11 | 153,200 |
Dec 20, 2023 | 6.44 | 6.48 | 6.33 | 6.33 | 6.13 | 126,500 |
Dec 19, 2023 | 6.35 | 6.48 | 6.35 | 6.48 | 6.28 | 131,900 |
Dec 18, 2023 | 6.37 | 6.48 | 6.36 | 6.39 | 6.19 | 193,200 |
Dec 15, 2023 | 6.67 | 6.70 | 6.33 | 6.42 | 6.22 | 410,600 |
Dec 14, 2023 | 6.64 | 6.74 | 6.57 | 6.63 | 6.43 | 225,700 |
Dec 13, 2023 | 6.09 | 6.49 | 6.05 | 6.48 | 6.28 | 234,200 |
Dec 12, 2023 | 6.17 | 6.19 | 6.03 | 6.08 | 5.89 | 266,100 |
Dec 11, 2023 | 6.33 | 6.33 | 6.19 | 6.20 | 6.01 | 176,400 |
Dec 08, 2023 | 6.31 | 6.38 | 6.24 | 6.35 | 6.15 | 162,200 |
Dec 07, 2023 | 6.41 | 6.44 | 6.33 | 6.37 | 6.17 | 365,300 |
Dec 06, 2023 | 6.43 | 6.54 | 6.39 | 6.41 | 6.21 | 372,100 |
Dec 05, 2023 | 6.35 | 6.43 | 6.35 | 6.42 | 6.22 | 563,900 |
Dec 04, 2023 | 6.23 | 6.37 | 6.23 | 6.37 | 6.17 | 250,500 |
Dec 01, 2023 | 6.07 | 6.33 | 6.07 | 6.30 | 6.11 | 334,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |