Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 6.35 | 6.38 | 6.29 | 6.29 | 6.29 | 95,800 |
Mar 15, 2024 | 6.38 | 6.40 | 6.33 | 6.34 | 6.34 | 24,500 |
Mar 14, 2024 | 6.45 | 6.45 | 6.34 | 6.36 | 6.36 | 40,200 |
Mar 14, 2024 | 0.06 Dividend | |||||
Mar 13, 2024 | 6.49 | 6.53 | 6.49 | 6.52 | 6.46 | 80,000 |
Mar 12, 2024 | 6.43 | 6.50 | 6.42 | 6.49 | 6.43 | 60,200 |
Mar 11, 2024 | 6.45 | 6.45 | 6.39 | 6.43 | 6.37 | 44,300 |
Mar 08, 2024 | 6.49 | 6.54 | 6.45 | 6.46 | 6.40 | 93,300 |
Mar 07, 2024 | 6.42 | 6.48 | 6.42 | 6.48 | 6.42 | 63,300 |
Mar 06, 2024 | 6.38 | 6.47 | 6.38 | 6.41 | 6.35 | 58,800 |
Mar 05, 2024 | 6.40 | 6.40 | 6.32 | 6.37 | 6.31 | 56,300 |
Mar 04, 2024 | 6.37 | 6.42 | 6.37 | 6.40 | 6.34 | 55,200 |
Mar 01, 2024 | 6.32 | 6.40 | 6.32 | 6.38 | 6.32 | 48,000 |
Feb 29, 2024 | 6.34 | 6.37 | 6.30 | 6.32 | 6.26 | 55,700 |
Feb 28, 2024 | 6.30 | 6.31 | 6.26 | 6.30 | 6.24 | 35,500 |
Feb 27, 2024 | 6.31 | 6.38 | 6.31 | 6.32 | 6.26 | 42,100 |
Feb 26, 2024 | 6.35 | 6.38 | 6.32 | 6.32 | 6.26 | 46,800 |
Feb 23, 2024 | 6.34 | 6.40 | 6.34 | 6.35 | 6.29 | 49,700 |
Feb 22, 2024 | 6.31 | 6.32 | 6.28 | 6.31 | 6.25 | 40,700 |
Feb 21, 2024 | 6.18 | 6.22 | 6.18 | 6.20 | 6.14 | 33,600 |
Feb 20, 2024 | 6.25 | 6.28 | 6.14 | 6.21 | 6.15 | 82,500 |
Feb 16, 2024 | 6.32 | 6.32 | 6.25 | 6.26 | 6.20 | 30,900 |
Feb 15, 2024 | 6.30 | 6.35 | 6.29 | 6.31 | 6.25 | 62,800 |
Feb 15, 2024 | 0.06 Dividend | |||||
Feb 14, 2024 | 6.29 | 6.36 | 6.29 | 6.35 | 6.23 | 51,600 |
Feb 13, 2024 | 6.34 | 6.34 | 6.20 | 6.27 | 6.15 | 36,600 |
Feb 12, 2024 | 6.37 | 6.41 | 6.36 | 6.38 | 6.26 | 95,500 |
Feb 09, 2024 | 6.35 | 6.38 | 6.32 | 6.36 | 6.24 | 77,500 |
Feb 08, 2024 | 6.33 | 6.35 | 6.31 | 6.33 | 6.21 | 55,900 |
Feb 07, 2024 | 6.25 | 6.32 | 6.24 | 6.32 | 6.20 | 108,200 |
Feb 06, 2024 | 6.13 | 6.22 | 6.13 | 6.22 | 6.10 | 63,400 |
Feb 05, 2024 | 6.12 | 6.17 | 6.10 | 6.15 | 6.04 | 61,100 |
Feb 02, 2024 | 6.14 | 6.15 | 6.09 | 6.12 | 6.01 | 52,400 |
Feb 01, 2024 | 6.06 | 6.15 | 6.06 | 6.15 | 6.04 | 58,900 |
Jan 31, 2024 | 6.07 | 6.10 | 6.03 | 6.03 | 5.92 | 79,100 |
Jan 30, 2024 | 6.09 | 6.12 | 6.08 | 6.10 | 5.99 | 61,300 |
Jan 29, 2024 | 6.04 | 6.11 | 6.04 | 6.11 | 6.00 | 85,400 |
Jan 26, 2024 | 6.03 | 6.07 | 6.03 | 6.05 | 5.94 | 52,500 |
Jan 25, 2024 | 6.00 | 6.05 | 5.96 | 6.03 | 5.92 | 52,900 |
Jan 24, 2024 | 5.93 | 5.99 | 5.93 | 5.97 | 5.86 | 143,300 |
Jan 23, 2024 | 5.94 | 5.94 | 5.90 | 5.90 | 5.79 | 59,100 |
Jan 22, 2024 | 5.92 | 5.97 | 5.92 | 5.93 | 5.82 | 74,800 |
Jan 19, 2024 | 5.92 | 5.95 | 5.89 | 5.92 | 5.81 | 57,600 |
Jan 18, 2024 | 5.83 | 5.89 | 5.83 | 5.88 | 5.77 | 60,000 |
Jan 18, 2024 | 0.06 Dividend | |||||
Jan 17, 2024 | 5.90 | 5.93 | 5.87 | 5.90 | 5.73 | 57,900 |
Jan 16, 2024 | 5.99 | 6.00 | 5.94 | 5.94 | 5.77 | 24,600 |
Jan 12, 2024 | 5.98 | 6.02 | 5.98 | 5.99 | 5.82 | 38,600 |
Jan 11, 2024 | 5.94 | 5.96 | 5.92 | 5.94 | 5.77 | 64,900 |
Jan 10, 2024 | 5.95 | 5.98 | 5.94 | 5.96 | 5.79 | 59,400 |
Jan 09, 2024 | 5.91 | 5.95 | 5.90 | 5.94 | 5.77 | 59,300 |
Jan 08, 2024 | 5.88 | 5.94 | 5.87 | 5.94 | 5.77 | 45,000 |
Jan 05, 2024 | 5.84 | 5.90 | 5.83 | 5.87 | 5.70 | 36,200 |
Jan 04, 2024 | 5.82 | 5.86 | 5.81 | 5.84 | 5.67 | 62,500 |
Jan 03, 2024 | 5.86 | 5.87 | 5.79 | 5.83 | 5.66 | 74,900 |
Jan 02, 2024 | 5.91 | 5.94 | 5.86 | 5.86 | 5.69 | 98,000 |
Dec 29, 2023 | 5.93 | 5.95 | 5.91 | 5.93 | 5.76 | 138,200 |
Dec 28, 2023 | 5.97 | 5.97 | 5.93 | 5.94 | 5.77 | 88,300 |
Dec 27, 2023 | 5.99 | 6.00 | 5.94 | 5.95 | 5.78 | 161,000 |
Dec 26, 2023 | 5.92 | 5.97 | 5.92 | 5.97 | 5.80 | 174,400 |
Dec 22, 2023 | 5.92 | 5.98 | 5.88 | 5.89 | 5.72 | 192,800 |
Dec 21, 2023 | 5.89 | 5.94 | 5.85 | 5.92 | 5.75 | 322,600 |
Dec 21, 2023 | 0.06 Dividend | |||||
Dec 20, 2023 | 5.93 | 5.95 | 5.90 | 5.91 | 5.68 | 95,700 |
Dec 19, 2023 | 5.94 | 5.97 | 5.94 | 5.96 | 5.73 | 71,700 |
Dec 18, 2023 | 5.90 | 5.93 | 5.90 | 5.91 | 5.68 | 89,700 |
Dec 15, 2023 | 5.91 | 5.91 | 5.86 | 5.88 | 5.65 | 44,300 |
Dec 14, 2023 | 5.91 | 5.92 | 5.89 | 5.92 | 5.69 | 96,500 |
Dec 13, 2023 | 5.81 | 5.90 | 5.77 | 5.89 | 5.66 | 98,200 |
Dec 12, 2023 | 5.79 | 5.82 | 5.79 | 5.82 | 5.60 | 75,400 |
Dec 11, 2023 | 5.78 | 5.83 | 5.77 | 5.81 | 5.59 | 96,500 |
Dec 08, 2023 | 5.74 | 5.80 | 5.74 | 5.79 | 5.57 | 41,400 |
Dec 07, 2023 | 5.77 | 5.79 | 5.76 | 5.76 | 5.54 | 82,300 |
Dec 06, 2023 | 5.77 | 5.82 | 5.75 | 5.77 | 5.55 | 56,700 |
Dec 05, 2023 | 5.80 | 5.80 | 5.75 | 5.76 | 5.54 | 63,400 |
Dec 04, 2023 | 5.82 | 5.84 | 5.81 | 5.83 | 5.61 | 47,500 |
Dec 01, 2023 | 5.78 | 5.88 | 5.76 | 5.88 | 5.65 | 67,300 |
Nov 30, 2023 | 5.83 | 5.83 | 5.74 | 5.81 | 5.59 | 69,800 |
Nov 29, 2023 | 5.73 | 5.79 | 5.73 | 5.79 | 5.57 | 103,600 |
Nov 28, 2023 | 5.77 | 5.79 | 5.73 | 5.77 | 5.55 | 50,700 |
Nov 27, 2023 | 5.77 | 5.78 | 5.74 | 5.75 | 5.53 | 88,300 |
Nov 24, 2023 | 5.79 | 5.81 | 5.77 | 5.81 | 5.59 | 18,800 |
Nov 22, 2023 | 5.69 | 5.79 | 5.69 | 5.79 | 5.57 | 63,100 |
Nov 21, 2023 | 5.74 | 5.75 | 5.69 | 5.69 | 5.47 | 67,300 |
Nov 20, 2023 | 5.71 | 5.77 | 5.71 | 5.76 | 5.54 | 47,100 |
Nov 17, 2023 | 5.72 | 5.74 | 5.69 | 5.71 | 5.49 | 69,500 |
Nov 16, 2023 | 5.71 | 5.75 | 5.66 | 5.70 | 5.48 | 42,200 |
Nov 16, 2023 | 0.06 Dividend | |||||
Nov 15, 2023 | 5.80 | 5.83 | 5.76 | 5.77 | 5.49 | 65,300 |
Nov 14, 2023 | 5.70 | 5.82 | 5.70 | 5.79 | 5.51 | 70,600 |
Nov 13, 2023 | 5.59 | 5.64 | 5.59 | 5.63 | 5.36 | 42,500 |
Nov 10, 2023 | 5.55 | 5.61 | 5.51 | 5.61 | 5.34 | 44,800 |
Nov 09, 2023 | 5.60 | 5.60 | 5.51 | 5.52 | 5.25 | 96,800 |
Nov 08, 2023 | 5.62 | 5.62 | 5.59 | 5.62 | 5.35 | 60,400 |
Nov 07, 2023 | 5.55 | 5.62 | 5.55 | 5.62 | 5.35 | 57,300 |
Nov 06, 2023 | 5.63 | 5.65 | 5.57 | 5.58 | 5.31 | 100,500 |
Nov 03, 2023 | 5.57 | 5.65 | 5.57 | 5.62 | 5.35 | 96,600 |
Nov 02, 2023 | 5.39 | 5.55 | 5.39 | 5.55 | 5.28 | 88,100 |
Nov 01, 2023 | 5.24 | 5.35 | 5.23 | 5.35 | 5.09 | 118,500 |
Oct 31, 2023 | 5.21 | 5.27 | 5.19 | 5.26 | 5.01 | 71,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |