Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 6.25 | 6.27 | 6.23 | 6.25 | 6.25 | 222,700 |
Mar 26, 2024 | 6.24 | 6.33 | 6.23 | 6.23 | 6.23 | 193,400 |
Mar 25, 2024 | 6.27 | 6.28 | 6.23 | 6.24 | 6.24 | 232,800 |
Mar 22, 2024 | 6.31 | 6.31 | 6.27 | 6.28 | 6.28 | 75,900 |
Mar 21, 2024 | 6.29 | 6.31 | 6.28 | 6.29 | 6.29 | 99,200 |
Mar 20, 2024 | 6.27 | 6.30 | 6.26 | 6.30 | 6.30 | 184,700 |
Mar 19, 2024 | 6.26 | 6.31 | 6.26 | 6.30 | 6.30 | 84,500 |
Mar 18, 2024 | 6.28 | 6.29 | 6.26 | 6.27 | 6.27 | 60,600 |
Mar 18, 2024 | 0.062 Dividend | |||||
Mar 15, 2024 | 6.31 | 6.35 | 6.30 | 6.32 | 6.26 | 193,500 |
Mar 14, 2024 | 6.34 | 6.34 | 6.28 | 6.29 | 6.23 | 84,500 |
Mar 13, 2024 | 6.33 | 6.33 | 6.29 | 6.31 | 6.25 | 176,100 |
Mar 12, 2024 | 6.30 | 6.32 | 6.28 | 6.32 | 6.26 | 156,000 |
Mar 11, 2024 | 6.28 | 6.30 | 6.26 | 6.30 | 6.24 | 80,000 |
Mar 08, 2024 | 6.28 | 6.29 | 6.27 | 6.28 | 6.22 | 62,100 |
Mar 07, 2024 | 6.28 | 6.28 | 6.27 | 6.28 | 6.22 | 75,200 |
Mar 06, 2024 | 6.22 | 6.27 | 6.22 | 6.27 | 6.21 | 209,900 |
Mar 05, 2024 | 6.28 | 6.28 | 6.22 | 6.24 | 6.18 | 191,400 |
Mar 04, 2024 | 6.27 | 6.29 | 6.24 | 6.26 | 6.20 | 203,200 |
Mar 01, 2024 | 6.28 | 6.30 | 6.27 | 6.28 | 6.22 | 105,400 |
Feb 29, 2024 | 6.26 | 6.29 | 6.26 | 6.29 | 6.23 | 84,400 |
Feb 28, 2024 | 6.24 | 6.27 | 6.23 | 6.26 | 6.20 | 78,700 |
Feb 27, 2024 | 6.25 | 6.26 | 6.23 | 6.24 | 6.18 | 159,800 |
Feb 26, 2024 | 6.27 | 6.27 | 6.22 | 6.25 | 6.19 | 150,400 |
Feb 23, 2024 | 6.30 | 6.31 | 6.26 | 6.27 | 6.21 | 228,000 |
Feb 22, 2024 | 6.31 | 6.32 | 6.27 | 6.28 | 6.22 | 121,000 |
Feb 21, 2024 | 6.28 | 6.32 | 6.28 | 6.30 | 6.24 | 147,600 |
Feb 20, 2024 | 6.26 | 6.30 | 6.26 | 6.30 | 6.24 | 117,200 |
Feb 16, 2024 | 6.26 | 6.29 | 6.26 | 6.28 | 6.22 | 97,500 |
Feb 16, 2024 | 0.062 Dividend | |||||
Feb 15, 2024 | 6.32 | 6.37 | 6.32 | 6.33 | 6.21 | 158,400 |
Feb 14, 2024 | 6.34 | 6.37 | 6.31 | 6.34 | 6.22 | 125,600 |
Feb 13, 2024 | 6.35 | 6.35 | 6.32 | 6.35 | 6.23 | 92,300 |
Feb 12, 2024 | 6.34 | 6.36 | 6.32 | 6.35 | 6.23 | 156,200 |
Feb 09, 2024 | 6.36 | 6.36 | 6.32 | 6.33 | 6.21 | 122,900 |
Feb 08, 2024 | 6.35 | 6.36 | 6.34 | 6.35 | 6.23 | 83,600 |
Feb 07, 2024 | 6.36 | 6.37 | 6.33 | 6.37 | 6.25 | 95,000 |
Feb 06, 2024 | 6.30 | 6.37 | 6.30 | 6.36 | 6.24 | 81,700 |
Feb 05, 2024 | 6.33 | 6.33 | 6.28 | 6.32 | 6.20 | 109,500 |
Feb 02, 2024 | 6.31 | 6.34 | 6.31 | 6.31 | 6.19 | 79,000 |
Feb 01, 2024 | 6.28 | 6.36 | 6.28 | 6.36 | 6.24 | 168,900 |
Jan 31, 2024 | 6.27 | 6.31 | 6.27 | 6.30 | 6.18 | 151,200 |
Jan 30, 2024 | 6.26 | 6.29 | 6.26 | 6.29 | 6.17 | 154,700 |
Jan 29, 2024 | 6.25 | 6.28 | 6.25 | 6.28 | 6.16 | 244,800 |
Jan 26, 2024 | 6.26 | 6.29 | 6.25 | 6.26 | 6.14 | 203,700 |
Jan 25, 2024 | 6.28 | 6.28 | 6.26 | 6.27 | 6.15 | 97,700 |
Jan 24, 2024 | 6.21 | 6.26 | 6.21 | 6.26 | 6.14 | 109,800 |
Jan 23, 2024 | 6.20 | 6.23 | 6.20 | 6.22 | 6.10 | 148,200 |
Jan 22, 2024 | 6.18 | 6.25 | 6.15 | 6.22 | 6.10 | 472,300 |
Jan 19, 2024 | 6.20 | 6.21 | 6.14 | 6.18 | 6.06 | 478,600 |
Jan 18, 2024 | 6.30 | 6.36 | 6.18 | 6.18 | 6.06 | 335,300 |
Jan 18, 2024 | 0.062 Dividend | |||||
Jan 17, 2024 | 6.36 | 6.44 | 6.33 | 6.34 | 6.16 | 186,900 |
Jan 16, 2024 | 6.40 | 6.42 | 6.32 | 6.34 | 6.16 | 139,600 |
Jan 12, 2024 | 6.45 | 6.45 | 6.36 | 6.37 | 6.18 | 155,100 |
Jan 11, 2024 | 6.46 | 6.46 | 6.39 | 6.41 | 6.22 | 88,000 |
Jan 10, 2024 | 6.43 | 6.47 | 6.40 | 6.44 | 6.25 | 71,300 |
Jan 09, 2024 | 6.45 | 6.49 | 6.39 | 6.40 | 6.21 | 95,600 |
Jan 08, 2024 | 6.47 | 6.51 | 6.41 | 6.45 | 6.26 | 94,000 |
Jan 05, 2024 | 6.44 | 6.56 | 6.42 | 6.42 | 6.23 | 142,400 |
Jan 04, 2024 | 6.28 | 6.47 | 6.28 | 6.45 | 6.26 | 363,700 |
Jan 03, 2024 | 6.32 | 6.33 | 6.29 | 6.31 | 6.13 | 81,100 |
Jan 02, 2024 | 6.25 | 6.31 | 6.24 | 6.31 | 6.13 | 109,500 |
Dec 29, 2023 | 6.35 | 6.40 | 6.22 | 6.22 | 6.04 | 426,200 |
Dec 28, 2023 | 6.38 | 6.43 | 6.30 | 6.33 | 6.15 | 245,100 |
Dec 27, 2023 | 6.34 | 6.47 | 6.34 | 6.36 | 6.17 | 168,200 |
Dec 26, 2023 | 6.30 | 6.40 | 6.29 | 6.34 | 6.16 | 125,700 |
Dec 22, 2023 | 6.31 | 6.33 | 6.27 | 6.29 | 6.11 | 96,500 |
Dec 21, 2023 | 6.30 | 6.33 | 6.28 | 6.30 | 6.12 | 68,800 |
Dec 20, 2023 | 6.40 | 6.45 | 6.24 | 6.28 | 6.10 | 209,700 |
Dec 19, 2023 | 6.37 | 6.46 | 6.37 | 6.38 | 6.19 | 262,700 |
Dec 18, 2023 | 6.31 | 6.41 | 6.31 | 6.41 | 6.22 | 195,500 |
Dec 15, 2023 | 6.31 | 6.33 | 6.25 | 6.30 | 6.12 | 169,200 |
Dec 15, 2023 | 0.058 Dividend | |||||
Dec 14, 2023 | 6.34 | 6.40 | 6.33 | 6.34 | 6.10 | 174,000 |
Dec 13, 2023 | 6.24 | 6.33 | 6.23 | 6.32 | 6.08 | 155,500 |
Dec 12, 2023 | 6.18 | 6.23 | 6.18 | 6.22 | 5.98 | 100,300 |
Dec 11, 2023 | 6.21 | 6.22 | 6.19 | 6.20 | 5.96 | 101,300 |
Dec 08, 2023 | 6.20 | 6.21 | 6.18 | 6.21 | 5.97 | 92,800 |
Dec 07, 2023 | 6.19 | 6.22 | 6.18 | 6.18 | 5.95 | 245,400 |
Dec 06, 2023 | 6.25 | 6.25 | 6.18 | 6.21 | 5.97 | 250,100 |
Dec 05, 2023 | 6.28 | 6.33 | 6.21 | 6.21 | 5.97 | 124,600 |
Dec 04, 2023 | 6.32 | 6.34 | 6.26 | 6.29 | 6.05 | 133,100 |
Dec 01, 2023 | 6.17 | 6.35 | 6.17 | 6.35 | 6.11 | 220,200 |
Nov 30, 2023 | 6.18 | 6.19 | 6.14 | 6.16 | 5.93 | 176,100 |
Nov 29, 2023 | 6.18 | 6.18 | 6.14 | 6.17 | 5.94 | 115,000 |
Nov 28, 2023 | 6.15 | 6.19 | 6.15 | 6.15 | 5.92 | 80,700 |
Nov 27, 2023 | 6.17 | 6.18 | 6.15 | 6.18 | 5.95 | 50,700 |
Nov 24, 2023 | 6.13 | 6.15 | 6.10 | 6.15 | 5.92 | 52,800 |
Nov 22, 2023 | 6.14 | 6.16 | 6.10 | 6.10 | 5.87 | 83,100 |
Nov 21, 2023 | 6.15 | 6.17 | 6.08 | 6.12 | 5.89 | 127,000 |
Nov 20, 2023 | 6.14 | 6.15 | 6.11 | 6.15 | 5.92 | 89,600 |
Nov 17, 2023 | 6.17 | 6.17 | 6.09 | 6.13 | 5.90 | 158,800 |
Nov 16, 2023 | 6.06 | 6.17 | 6.06 | 6.15 | 5.92 | 97,700 |
Nov 16, 2023 | 0.058 Dividend | |||||
Nov 15, 2023 | 6.14 | 6.19 | 6.06 | 6.12 | 5.83 | 157,800 |
Nov 14, 2023 | 6.12 | 6.23 | 6.12 | 6.12 | 5.83 | 208,100 |
Nov 13, 2023 | 6.09 | 6.10 | 6.04 | 6.05 | 5.77 | 52,000 |
Nov 10, 2023 | 6.07 | 6.11 | 6.04 | 6.09 | 5.80 | 47,100 |
Nov 09, 2023 | 6.15 | 6.15 | 6.05 | 6.06 | 5.77 | 39,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |