Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 6.30 | 6.31 | 6.29 | 6.29 | 6.29 | 236,200 |
Mar 26, 2024 | 6.35 | 6.35 | 6.29 | 6.29 | 6.29 | 325,800 |
Mar 25, 2024 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 226,000 |
Mar 22, 2024 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | 351,100 |
Mar 21, 2024 | 6.30 | 6.30 | 6.28 | 6.29 | 6.29 | 253,200 |
Mar 20, 2024 | 6.32 | 6.34 | 6.29 | 6.29 | 6.29 | 581,000 |
Mar 19, 2024 | 6.32 | 6.32 | 6.31 | 6.31 | 6.31 | 554,600 |
Mar 18, 2024 | 6.35 | 6.37 | 6.31 | 6.32 | 6.32 | 622,900 |
Mar 15, 2024 | 6.35 | 6.36 | 6.33 | 6.34 | 6.34 | 115,300 |
Mar 14, 2024 | 6.35 | 6.37 | 6.32 | 6.33 | 6.33 | 210,700 |
Mar 13, 2024 | 6.32 | 6.34 | 6.31 | 6.34 | 6.34 | 363,100 |
Mar 12, 2024 | 6.32 | 6.35 | 6.32 | 6.33 | 6.33 | 672,300 |
Mar 11, 2024 | 6.33 | 6.33 | 6.31 | 6.32 | 6.32 | 263,200 |
Mar 08, 2024 | 6.33 | 6.34 | 6.32 | 6.32 | 6.32 | 358,500 |
Mar 07, 2024 | 6.32 | 6.33 | 6.31 | 6.33 | 6.33 | 812,600 |
Mar 06, 2024 | 6.34 | 6.34 | 6.31 | 6.31 | 6.31 | 545,400 |
Mar 05, 2024 | 6.36 | 6.37 | 6.34 | 6.34 | 6.34 | 658,700 |
Mar 04, 2024 | 6.37 | 6.40 | 6.36 | 6.36 | 6.36 | 475,300 |
Mar 01, 2024 | 6.39 | 6.41 | 6.34 | 6.38 | 6.38 | 1,335,400 |
Feb 29, 2024 | 6.45 | 6.48 | 6.42 | 6.46 | 6.46 | 576,200 |
Feb 28, 2024 | 6.40 | 6.47 | 6.39 | 6.47 | 6.47 | 1,825,800 |
Feb 27, 2024 | 6.39 | 6.40 | 6.39 | 6.40 | 6.40 | 534,100 |
Feb 26, 2024 | 6.40 | 6.40 | 6.38 | 6.39 | 6.39 | 1,185,500 |
Feb 23, 2024 | 6.40 | 6.40 | 6.39 | 6.40 | 6.40 | 404,600 |
Feb 22, 2024 | 6.41 | 6.43 | 6.40 | 6.40 | 6.40 | 1,247,400 |
Feb 21, 2024 | 6.41 | 6.42 | 6.39 | 6.40 | 6.40 | 1,054,500 |
Feb 20, 2024 | 6.40 | 6.41 | 6.39 | 6.40 | 6.40 | 1,053,900 |
Feb 19, 2024 | 6.41 | 6.41 | 6.39 | 6.40 | 6.40 | 648,100 |
Feb 16, 2024 | 6.41 | 6.42 | 6.39 | 6.39 | 6.39 | 831,700 |
Feb 15, 2024 | 6.41 | 6.44 | 6.38 | 6.41 | 6.41 | 442,200 |
Feb 14, 2024 | 6.38 | 6.39 | 6.38 | 6.38 | 6.38 | 1,199,300 |
Feb 13, 2024 | 6.44 | 6.44 | 6.38 | 6.38 | 6.38 | 433,700 |
Feb 09, 2024 | 6.39 | 6.40 | 6.38 | 6.40 | 6.40 | 118,300 |
Feb 08, 2024 | 6.39 | 6.44 | 6.38 | 6.39 | 6.39 | 341,800 |
Feb 07, 2024 | 6.40 | 6.40 | 6.38 | 6.39 | 6.39 | 135,100 |
Feb 06, 2024 | 6.39 | 6.42 | 6.38 | 6.39 | 6.39 | 440,000 |
Feb 05, 2024 | 6.39 | 6.40 | 6.37 | 6.38 | 6.38 | 233,600 |
Feb 02, 2024 | 6.39 | 6.39 | 6.38 | 6.39 | 6.39 | 212,000 |
Jan 31, 2024 | 6.40 | 6.40 | 6.38 | 6.40 | 6.40 | 209,900 |
Jan 30, 2024 | 6.39 | 6.40 | 6.38 | 6.40 | 6.40 | 318,700 |
Jan 29, 2024 | 6.38 | 6.40 | 6.38 | 6.38 | 6.38 | 282,700 |
Jan 26, 2024 | 6.39 | 6.39 | 6.37 | 6.37 | 6.37 | 374,700 |
Jan 24, 2024 | 6.40 | 6.40 | 6.39 | 6.39 | 6.39 | 238,100 |
Jan 23, 2024 | 6.37 | 6.43 | 6.37 | 6.40 | 6.40 | 139,900 |
Jan 22, 2024 | 6.36 | 6.38 | 6.36 | 6.37 | 6.37 | 165,100 |
Jan 19, 2024 | 6.37 | 6.37 | 6.35 | 6.36 | 6.36 | 324,800 |
Jan 18, 2024 | 6.38 | 6.38 | 6.36 | 6.36 | 6.36 | 152,400 |
Jan 17, 2024 | 6.37 | 6.38 | 6.36 | 6.37 | 6.37 | 383,700 |
Jan 16, 2024 | 6.38 | 6.38 | 6.37 | 6.37 | 6.37 | 416,300 |
Jan 15, 2024 | 6.40 | 6.40 | 6.38 | 6.39 | 6.39 | 681,800 |
Jan 12, 2024 | 6.36 | 6.39 | 6.36 | 6.38 | 6.38 | 178,600 |
Jan 11, 2024 | 6.38 | 6.38 | 6.36 | 6.37 | 6.37 | 353,900 |
Jan 10, 2024 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | 155,800 |
Jan 09, 2024 | 6.40 | 6.40 | 6.38 | 6.40 | 6.40 | 271,500 |
Jan 08, 2024 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | 259,400 |
Jan 05, 2024 | 6.38 | 6.39 | 6.37 | 6.37 | 6.37 | 294,200 |
Jan 04, 2024 | 6.36 | 6.37 | 6.35 | 6.37 | 6.37 | 343,200 |
Jan 03, 2024 | 6.34 | 6.36 | 6.33 | 6.35 | 6.35 | 215,800 |
Jan 02, 2024 | 6.35 | 6.36 | 6.33 | 6.34 | 6.34 | 401,100 |
Dec 29, 2023 | 6.35 | 6.35 | 6.33 | 6.33 | 6.33 | 102,100 |
Dec 28, 2023 | 6.35 | 6.36 | 6.33 | 6.34 | 6.34 | 144,000 |
Dec 27, 2023 | 6.35 | 6.36 | 6.34 | 6.34 | 6.34 | 260,300 |
Dec 26, 2023 | 6.35 | 6.44 | 6.34 | 6.36 | 6.36 | 728,800 |
Dec 22, 2023 | 6.35 | 6.38 | 6.35 | 6.38 | 6.38 | 137,600 |
Dec 21, 2023 | 6.38 | 6.38 | 6.36 | 6.36 | 6.36 | 173,200 |
Dec 20, 2023 | 6.40 | 6.42 | 6.38 | 6.42 | 6.42 | 21,500 |
Dec 19, 2023 | 6.36 | 6.42 | 6.36 | 6.38 | 6.38 | 225,300 |
Dec 18, 2023 | 6.38 | 6.38 | 6.35 | 6.36 | 6.36 | 386,300 |
Dec 15, 2023 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | 41,500 |
Dec 14, 2023 | 6.36 | 6.36 | 6.34 | 6.35 | 6.35 | 123,800 |
Dec 13, 2023 | 6.34 | 6.35 | 6.34 | 6.35 | 6.35 | 126,000 |
Dec 12, 2023 | 6.34 | 6.35 | 6.33 | 6.35 | 6.35 | 58,600 |
Dec 11, 2023 | 6.35 | 6.35 | 6.31 | 6.34 | 6.34 | 231,800 |
Dec 08, 2023 | 6.37 | 6.37 | 6.34 | 6.35 | 6.35 | 296,000 |
Dec 07, 2023 | 6.37 | 6.38 | 6.36 | 6.37 | 6.37 | 129,100 |
Dec 06, 2023 | 6.37 | 6.39 | 6.37 | 6.37 | 6.37 | 157,900 |
Dec 05, 2023 | 6.37 | 6.38 | 6.36 | 6.38 | 6.38 | 125,400 |
Dec 04, 2023 | 6.35 | 6.39 | 6.35 | 6.37 | 6.37 | 90,200 |
Dec 01, 2023 | 6.39 | 6.39 | 6.37 | 6.37 | 6.37 | 136,700 |
Nov 30, 2023 | 6.40 | 6.45 | 6.36 | 6.39 | 6.39 | 463,800 |
Nov 29, 2023 | 6.30 | 6.30 | 6.27 | 6.29 | 6.29 | 100,100 |
Nov 28, 2023 | 6.30 | 6.30 | 6.29 | 6.30 | 6.30 | 111,200 |
Nov 27, 2023 | 6.31 | 6.32 | 6.29 | 6.29 | 6.29 | 75,900 |
Nov 24, 2023 | 6.35 | 6.35 | 6.29 | 6.30 | 6.30 | 247,300 |
Nov 23, 2023 | 6.36 | 6.36 | 6.32 | 6.33 | 6.33 | 136,600 |
Nov 22, 2023 | 6.36 | 6.36 | 6.35 | 6.36 | 6.36 | 26,900 |
Nov 21, 2023 | 6.35 | 6.35 | 6.34 | 6.35 | 6.35 | 258,100 |
Nov 20, 2023 | 6.35 | 6.35 | 6.34 | 6.35 | 6.35 | 96,200 |
Nov 17, 2023 | 6.36 | 6.36 | 6.34 | 6.35 | 6.35 | 90,200 |
Nov 16, 2023 | 6.35 | 6.35 | 6.33 | 6.34 | 6.34 | 56,500 |
Nov 15, 2023 | 6.35 | 6.35 | 6.33 | 6.35 | 6.35 | 46,100 |
Nov 14, 2023 | 6.33 | 6.34 | 6.32 | 6.33 | 6.33 | 102,500 |
Nov 10, 2023 | 6.35 | 6.35 | 6.33 | 6.33 | 6.33 | 31,000 |
Nov 09, 2023 | 6.34 | 6.38 | 6.34 | 6.34 | 6.34 | 124,500 |
Nov 08, 2023 | 6.36 | 6.36 | 6.35 | 6.35 | 6.35 | 115,000 |
Nov 07, 2023 | 6.40 | 6.42 | 6.36 | 6.37 | 6.37 | 18,200 |
Nov 06, 2023 | 6.35 | 6.40 | 6.33 | 6.39 | 6.39 | 251,900 |
Nov 03, 2023 | 6.33 | 6.36 | 6.31 | 6.35 | 6.35 | 25,800 |
Nov 02, 2023 | 6.32 | 6.32 | 6.31 | 6.31 | 6.31 | 211,000 |
Nov 01, 2023 | 6.30 | 6.31 | 6.27 | 6.31 | 6.31 | 93,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |