Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 6.19 | 6.24 | 6.14 | 6.21 | 6.21 | 18,196,500 |
Apr 23, 2024 | 6.12 | 6.31 | 6.10 | 6.25 | 6.25 | 29,121,000 |
Apr 22, 2024 | 6.04 | 6.14 | 6.01 | 6.10 | 6.10 | 11,585,500 |
Apr 19, 2024 | 6.03 | 6.13 | 6.03 | 6.05 | 6.05 | 14,613,000 |
Apr 18, 2024 | 6.08 | 6.12 | 5.95 | 6.03 | 6.03 | 18,209,800 |
Apr 17, 2024 | 6.02 | 6.06 | 5.94 | 6.05 | 6.05 | 23,332,900 |
Apr 16, 2024 | 6.04 | 6.07 | 5.95 | 6.00 | 6.00 | 37,137,300 |
Apr 15, 2024 | 6.26 | 6.32 | 6.13 | 6.14 | 6.14 | 32,585,900 |
Apr 12, 2024 | 6.37 | 6.38 | 6.31 | 6.35 | 6.35 | 16,373,500 |
Apr 11, 2024 | 6.44 | 6.49 | 6.41 | 6.45 | 6.45 | 12,422,900 |
Apr 10, 2024 | 6.61 | 6.63 | 6.44 | 6.46 | 6.46 | 21,634,000 |
Apr 09, 2024 | 6.69 | 6.74 | 6.65 | 6.74 | 6.74 | 19,468,000 |
Apr 08, 2024 | 6.54 | 6.68 | 6.54 | 6.60 | 6.60 | 12,199,500 |
Apr 05, 2024 | 6.53 | 6.54 | 6.43 | 6.48 | 6.48 | 21,000,100 |
Apr 04, 2024 | 6.67 | 6.69 | 6.47 | 6.49 | 6.49 | 27,338,900 |
Apr 03, 2024 | 6.59 | 6.64 | 6.52 | 6.58 | 6.58 | 19,289,500 |
Apr 02, 2024 | 6.60 | 6.67 | 6.56 | 6.62 | 6.62 | 13,219,700 |
Apr 01, 2024 | 6.91 | 6.92 | 6.60 | 6.63 | 6.63 | 12,806,000 |
Mar 28, 2024 | 6.91 | 6.98 | 6.89 | 6.93 | 6.93 | 8,781,900 |
Mar 28, 2024 | 0.004 Dividend | |||||
Mar 27, 2024 | 6.88 | 6.96 | 6.85 | 6.94 | 6.94 | 8,436,500 |
Mar 26, 2024 | 6.79 | 6.89 | 6.78 | 6.88 | 6.88 | 9,386,500 |
Mar 25, 2024 | 6.73 | 6.78 | 6.73 | 6.74 | 6.74 | 7,588,200 |
Mar 22, 2024 | 6.80 | 6.82 | 6.72 | 6.75 | 6.75 | 9,886,900 |
Mar 22, 2024 | 0.049 Dividend | |||||
Mar 21, 2024 | 6.99 | 6.99 | 6.87 | 6.87 | 6.82 | 9,804,600 |
Mar 20, 2024 | 6.93 | 7.03 | 6.89 | 7.00 | 6.95 | 16,405,500 |
Mar 19, 2024 | 6.89 | 6.94 | 6.88 | 6.89 | 6.84 | 8,579,900 |
Mar 18, 2024 | 6.99 | 7.00 | 6.85 | 6.90 | 6.85 | 12,811,200 |
Mar 15, 2024 | 6.94 | 6.97 | 6.88 | 6.88 | 6.83 | 11,215,000 |
Mar 14, 2024 | 7.02 | 7.04 | 6.92 | 6.95 | 6.90 | 16,597,800 |
Mar 13, 2024 | 6.91 | 7.04 | 6.89 | 7.03 | 6.98 | 19,680,800 |
Mar 12, 2024 | 6.89 | 6.96 | 6.85 | 6.93 | 6.88 | 11,319,400 |
Mar 11, 2024 | 6.86 | 6.91 | 6.83 | 6.85 | 6.80 | 11,825,400 |
Mar 08, 2024 | 6.81 | 6.90 | 6.81 | 6.84 | 6.79 | 10,161,200 |
Mar 08, 2024 | 0.004 Dividend | |||||
Mar 07, 2024 | 6.93 | 6.93 | 6.80 | 6.85 | 6.79 | 13,724,300 |
Mar 06, 2024 | 6.89 | 6.95 | 6.84 | 6.90 | 6.84 | 16,079,200 |
Mar 05, 2024 | 6.85 | 6.88 | 6.79 | 6.80 | 6.74 | 11,389,600 |
Mar 04, 2024 | 6.86 | 6.93 | 6.85 | 6.86 | 6.80 | 13,272,400 |
Mar 01, 2024 | 6.90 | 6.93 | 6.83 | 6.90 | 6.84 | 16,913,000 |
Feb 29, 2024 | 6.85 | 6.88 | 6.78 | 6.82 | 6.76 | 25,515,700 |
Feb 28, 2024 | 6.99 | 7.04 | 6.96 | 7.01 | 6.95 | 13,089,600 |
Feb 27, 2024 | 6.95 | 7.07 | 6.93 | 7.04 | 6.98 | 12,303,300 |
Feb 26, 2024 | 6.88 | 6.92 | 6.86 | 6.91 | 6.85 | 10,538,400 |
Feb 23, 2024 | 6.81 | 6.91 | 6.80 | 6.85 | 6.79 | 23,165,700 |
Feb 22, 2024 | 6.94 | 7.00 | 6.89 | 6.91 | 6.85 | 16,422,500 |
Feb 22, 2024 | 0.226 Dividend | |||||
Feb 21, 2024 | 7.22 | 7.23 | 7.17 | 7.17 | 6.89 | 18,586,900 |
Feb 20, 2024 | 7.13 | 7.27 | 7.11 | 7.23 | 6.94 | 30,637,400 |
Feb 16, 2024 | 6.91 | 6.99 | 6.89 | 6.95 | 6.68 | 20,027,200 |
Feb 15, 2024 | 6.87 | 6.95 | 6.86 | 6.93 | 6.66 | 20,341,900 |
Feb 14, 2024 | 6.82 | 6.95 | 6.76 | 6.86 | 6.59 | 19,535,700 |
Feb 13, 2024 | 6.83 | 6.89 | 6.74 | 6.81 | 6.54 | 21,103,000 |
Feb 12, 2024 | 6.89 | 7.00 | 6.87 | 6.97 | 6.69 | 7,947,700 |
Feb 09, 2024 | 6.81 | 6.92 | 6.76 | 6.91 | 6.64 | 14,797,000 |
Feb 08, 2024 | 6.95 | 6.98 | 6.76 | 6.78 | 6.51 | 24,789,300 |
Feb 07, 2024 | 6.87 | 6.96 | 6.85 | 6.95 | 6.68 | 42,925,600 |
Feb 06, 2024 | 6.69 | 7.05 | 6.67 | 7.05 | 6.77 | 63,665,000 |
Feb 05, 2024 | 6.57 | 6.68 | 6.52 | 6.62 | 6.36 | 14,961,000 |
Feb 02, 2024 | 6.49 | 6.60 | 6.46 | 6.56 | 6.30 | 13,090,500 |
Feb 01, 2024 | 6.63 | 6.66 | 6.54 | 6.63 | 6.37 | 18,190,300 |
Feb 01, 2024 | 0.004 Dividend | |||||
Jan 31, 2024 | 6.65 | 6.74 | 6.59 | 6.60 | 6.34 | 19,473,000 |
Jan 30, 2024 | 6.53 | 6.57 | 6.51 | 6.51 | 6.25 | 12,654,300 |
Jan 29, 2024 | 6.61 | 6.63 | 6.52 | 6.58 | 6.32 | 11,096,600 |
Jan 26, 2024 | 6.63 | 6.67 | 6.61 | 6.64 | 6.37 | 9,566,300 |
Jan 25, 2024 | 6.57 | 6.60 | 6.53 | 6.54 | 6.28 | 14,929,200 |
Jan 24, 2024 | 6.69 | 6.70 | 6.53 | 6.53 | 6.27 | 20,697,500 |
Jan 23, 2024 | 6.50 | 6.55 | 6.44 | 6.53 | 6.27 | 15,167,500 |
Jan 22, 2024 | 6.61 | 6.67 | 6.40 | 6.46 | 6.20 | 25,049,800 |
Jan 19, 2024 | 6.62 | 6.69 | 6.62 | 6.66 | 6.39 | 22,649,800 |
Jan 18, 2024 | 6.63 | 6.67 | 6.60 | 6.66 | 6.39 | 14,648,400 |
Jan 17, 2024 | 6.66 | 6.70 | 6.64 | 6.67 | 6.40 | 13,023,600 |
Jan 16, 2024 | 6.83 | 6.84 | 6.68 | 6.69 | 6.42 | 18,610,600 |
Jan 12, 2024 | 6.84 | 6.89 | 6.82 | 6.85 | 6.58 | 11,127,200 |
Jan 11, 2024 | 6.86 | 6.87 | 6.76 | 6.83 | 6.56 | 11,920,900 |
Jan 10, 2024 | 6.80 | 6.82 | 6.76 | 6.81 | 6.54 | 8,165,900 |
Jan 09, 2024 | 6.80 | 6.81 | 6.73 | 6.76 | 6.49 | 25,519,500 |
Jan 08, 2024 | 6.85 | 6.88 | 6.81 | 6.86 | 6.58 | 10,832,700 |
Jan 05, 2024 | 6.80 | 6.91 | 6.78 | 6.89 | 6.61 | 19,241,700 |
Jan 04, 2024 | 6.65 | 6.76 | 6.63 | 6.71 | 6.44 | 16,459,500 |
Jan 03, 2024 | 6.82 | 6.86 | 6.74 | 6.75 | 6.48 | 17,218,200 |
Jan 02, 2024 | 6.87 | 6.90 | 6.77 | 6.81 | 6.54 | 9,910,800 |
Dec 29, 2023 | 6.96 | 6.98 | 6.89 | 6.95 | 6.67 | 6,274,100 |
Dec 29, 2023 | 0.004 Dividend | |||||
Dec 28, 2023 | 6.98 | 7.02 | 6.95 | 6.99 | 6.71 | 11,553,300 |
Dec 27, 2023 | 6.99 | 7.05 | 6.97 | 7.04 | 6.75 | 14,502,900 |
Dec 26, 2023 | 6.86 | 7.01 | 6.85 | 6.99 | 6.71 | 16,500,400 |
Dec 22, 2023 | 6.78 | 6.90 | 6.77 | 6.82 | 6.54 | 15,472,400 |
Dec 21, 2023 | 6.72 | 6.75 | 6.67 | 6.72 | 6.45 | 10,497,800 |
Dec 20, 2023 | 6.72 | 6.73 | 6.63 | 6.63 | 6.36 | 12,405,300 |
Dec 19, 2023 | 6.81 | 6.83 | 6.75 | 6.76 | 6.49 | 10,393,500 |
Dec 18, 2023 | 6.64 | 6.74 | 6.60 | 6.72 | 6.45 | 11,626,200 |
Dec 15, 2023 | 6.65 | 6.66 | 6.56 | 6.58 | 6.31 | 14,038,600 |
Dec 14, 2023 | 6.68 | 6.75 | 6.60 | 6.66 | 6.39 | 23,782,100 |
Dec 13, 2023 | 6.44 | 6.63 | 6.40 | 6.62 | 6.35 | 21,372,300 |
Dec 12, 2023 | 6.39 | 6.40 | 6.31 | 6.36 | 6.10 | 10,047,000 |
Dec 11, 2023 | 6.43 | 6.47 | 6.41 | 6.42 | 6.16 | 9,209,600 |
Dec 08, 2023 | 6.39 | 6.53 | 6.39 | 6.51 | 6.25 | 17,809,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |