Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.08 | 6.09 | 5.99 | 5.99 | 5.99 | 349,900 |
Mar 27, 2024 | 6.11 | 6.12 | 6.02 | 6.08 | 6.08 | 226,200 |
Mar 26, 2024 | 6.12 | 6.14 | 6.07 | 6.07 | 6.07 | 140,900 |
Mar 25, 2024 | 6.09 | 6.13 | 6.09 | 6.11 | 6.11 | 89,700 |
Mar 22, 2024 | 6.10 | 6.14 | 6.09 | 6.10 | 6.10 | 84,300 |
Mar 21, 2024 | 6.12 | 6.14 | 6.07 | 6.08 | 6.08 | 154,800 |
Mar 21, 2024 | 0.024 Dividend | |||||
Mar 20, 2024 | 6.14 | 6.17 | 6.11 | 6.12 | 6.10 | 250,600 |
Mar 19, 2024 | 6.15 | 6.16 | 6.10 | 6.12 | 6.10 | 137,200 |
Mar 18, 2024 | 6.11 | 6.15 | 6.11 | 6.15 | 6.13 | 49,400 |
Mar 15, 2024 | 6.11 | 6.14 | 6.11 | 6.12 | 6.10 | 67,000 |
Mar 14, 2024 | 6.13 | 6.14 | 6.12 | 6.13 | 6.11 | 71,100 |
Mar 13, 2024 | 6.09 | 6.15 | 6.09 | 6.13 | 6.11 | 133,100 |
Mar 12, 2024 | 6.09 | 6.12 | 6.08 | 6.10 | 6.08 | 120,500 |
Mar 11, 2024 | 6.15 | 6.15 | 6.08 | 6.08 | 6.06 | 118,600 |
Mar 08, 2024 | 6.12 | 6.15 | 6.11 | 6.13 | 6.11 | 92,300 |
Mar 07, 2024 | 6.12 | 6.13 | 6.11 | 6.12 | 6.10 | 52,100 |
Mar 06, 2024 | 6.11 | 6.15 | 6.08 | 6.11 | 6.09 | 96,900 |
Mar 05, 2024 | 6.10 | 6.13 | 6.07 | 6.11 | 6.09 | 122,700 |
Mar 04, 2024 | 6.16 | 6.16 | 6.07 | 6.08 | 6.06 | 136,300 |
Mar 01, 2024 | 6.14 | 6.15 | 6.10 | 6.12 | 6.10 | 106,500 |
Feb 29, 2024 | 6.10 | 6.14 | 6.10 | 6.14 | 6.12 | 71,600 |
Feb 28, 2024 | 6.13 | 6.15 | 6.07 | 6.08 | 6.06 | 208,300 |
Feb 27, 2024 | 6.14 | 6.15 | 6.10 | 6.11 | 6.09 | 100,600 |
Feb 26, 2024 | 6.18 | 6.19 | 6.10 | 6.12 | 6.10 | 86,300 |
Feb 23, 2024 | 6.21 | 6.21 | 6.18 | 6.20 | 6.18 | 32,600 |
Feb 22, 2024 | 6.24 | 6.24 | 6.16 | 6.16 | 6.14 | 91,100 |
Feb 22, 2024 | 0.024 Dividend | |||||
Feb 21, 2024 | 6.19 | 6.24 | 6.18 | 6.24 | 6.19 | 127,400 |
Feb 20, 2024 | 6.19 | 6.20 | 6.17 | 6.20 | 6.15 | 75,800 |
Feb 16, 2024 | 6.17 | 6.19 | 6.15 | 6.17 | 6.12 | 87,700 |
Feb 15, 2024 | 6.20 | 6.23 | 6.16 | 6.19 | 6.14 | 180,800 |
Feb 14, 2024 | 6.18 | 6.22 | 6.17 | 6.20 | 6.15 | 189,900 |
Feb 13, 2024 | 6.19 | 6.20 | 6.14 | 6.16 | 6.11 | 131,600 |
Feb 12, 2024 | 6.18 | 6.25 | 6.18 | 6.22 | 6.17 | 102,900 |
Feb 09, 2024 | 6.14 | 6.20 | 6.13 | 6.18 | 6.13 | 105,300 |
Feb 08, 2024 | 6.15 | 6.19 | 6.12 | 6.16 | 6.11 | 93,200 |
Feb 07, 2024 | 6.18 | 6.21 | 6.14 | 6.16 | 6.11 | 117,300 |
Feb 06, 2024 | 6.11 | 6.19 | 6.11 | 6.18 | 6.13 | 94,800 |
Feb 05, 2024 | 6.20 | 6.20 | 6.13 | 6.14 | 6.09 | 80,600 |
Feb 02, 2024 | 6.20 | 6.25 | 6.19 | 6.24 | 6.19 | 123,800 |
Feb 01, 2024 | 6.35 | 6.42 | 6.24 | 6.27 | 6.22 | 200,700 |
Jan 31, 2024 | 6.23 | 6.31 | 6.23 | 6.25 | 6.20 | 107,600 |
Jan 30, 2024 | 6.16 | 6.24 | 6.16 | 6.20 | 6.15 | 108,400 |
Jan 29, 2024 | 6.05 | 6.24 | 6.04 | 6.22 | 6.17 | 191,100 |
Jan 26, 2024 | 6.01 | 6.08 | 6.01 | 6.05 | 6.00 | 59,900 |
Jan 25, 2024 | 6.08 | 6.12 | 5.96 | 6.04 | 5.99 | 247,300 |
Jan 24, 2024 | 6.04 | 6.13 | 6.04 | 6.08 | 6.03 | 111,500 |
Jan 23, 2024 | 6.08 | 6.08 | 6.00 | 6.02 | 5.97 | 83,500 |
Jan 23, 2024 | 0.024 Dividend | |||||
Jan 22, 2024 | 6.10 | 6.15 | 6.07 | 6.10 | 6.03 | 108,100 |
Jan 19, 2024 | 6.15 | 6.15 | 6.05 | 6.10 | 6.03 | 127,000 |
Jan 18, 2024 | 6.17 | 6.18 | 6.12 | 6.15 | 6.08 | 25,200 |
Jan 17, 2024 | 6.16 | 6.16 | 6.12 | 6.16 | 6.09 | 116,900 |
Jan 16, 2024 | 6.25 | 6.29 | 6.11 | 6.17 | 6.10 | 91,300 |
Jan 12, 2024 | 6.22 | 6.29 | 6.17 | 6.27 | 6.20 | 85,100 |
Jan 11, 2024 | 6.07 | 6.26 | 6.07 | 6.22 | 6.15 | 141,600 |
Jan 10, 2024 | 6.12 | 6.13 | 6.07 | 6.09 | 6.02 | 158,500 |
Jan 09, 2024 | 6.17 | 6.17 | 6.09 | 6.13 | 6.06 | 54,300 |
Jan 08, 2024 | 6.11 | 6.22 | 6.10 | 6.15 | 6.08 | 79,800 |
Jan 05, 2024 | 6.08 | 6.13 | 6.06 | 6.10 | 6.03 | 72,200 |
Jan 04, 2024 | 6.10 | 6.14 | 6.04 | 6.10 | 6.03 | 171,400 |
Jan 03, 2024 | 6.08 | 6.16 | 6.07 | 6.16 | 6.09 | 97,700 |
Jan 02, 2024 | 6.10 | 6.13 | 6.06 | 6.07 | 6.00 | 87,400 |
Dec 29, 2023 | 6.13 | 6.16 | 6.03 | 6.08 | 6.01 | 315,400 |
Dec 28, 2023 | 6.15 | 6.21 | 6.12 | 6.19 | 6.12 | 172,200 |
Dec 27, 2023 | 6.18 | 6.21 | 6.09 | 6.14 | 6.07 | 218,300 |
Dec 26, 2023 | 6.13 | 6.18 | 6.09 | 6.14 | 6.07 | 191,200 |
Dec 22, 2023 | 6.07 | 6.20 | 6.07 | 6.16 | 6.09 | 185,900 |
Dec 21, 2023 | 6.12 | 6.21 | 6.03 | 6.03 | 5.96 | 232,200 |
Dec 21, 2023 | 0.024 Dividend | |||||
Dec 20, 2023 | 6.14 | 6.23 | 6.10 | 6.16 | 6.06 | 176,400 |
Dec 19, 2023 | 6.06 | 6.17 | 6.06 | 6.11 | 6.02 | 124,700 |
Dec 18, 2023 | 6.09 | 6.17 | 6.02 | 6.06 | 5.97 | 222,700 |
Dec 15, 2023 | 6.16 | 6.20 | 6.03 | 6.06 | 5.97 | 162,600 |
Dec 14, 2023 | 6.04 | 6.21 | 6.04 | 6.13 | 6.03 | 238,300 |
Dec 13, 2023 | 5.90 | 6.04 | 5.85 | 6.03 | 5.94 | 241,600 |
Dec 12, 2023 | 5.90 | 6.04 | 5.88 | 5.90 | 5.81 | 194,500 |
Dec 11, 2023 | 5.99 | 6.08 | 5.88 | 5.92 | 5.83 | 192,600 |
Dec 08, 2023 | 5.96 | 6.00 | 5.95 | 5.98 | 5.89 | 86,900 |
Dec 07, 2023 | 5.87 | 6.00 | 5.87 | 5.97 | 5.88 | 183,700 |
Dec 06, 2023 | 5.86 | 5.90 | 5.85 | 5.87 | 5.78 | 107,300 |
Dec 05, 2023 | 5.84 | 5.87 | 5.82 | 5.85 | 5.76 | 176,800 |
Dec 04, 2023 | 5.86 | 5.91 | 5.78 | 5.82 | 5.73 | 288,000 |
Dec 01, 2023 | 5.74 | 5.87 | 5.74 | 5.85 | 5.76 | 145,100 |
Nov 30, 2023 | 5.82 | 5.82 | 5.68 | 5.72 | 5.63 | 206,000 |
Nov 29, 2023 | 5.77 | 5.83 | 5.72 | 5.78 | 5.69 | 216,900 |
Nov 28, 2023 | 5.72 | 5.77 | 5.69 | 5.73 | 5.64 | 197,500 |
Nov 27, 2023 | 5.79 | 5.88 | 5.71 | 5.72 | 5.63 | 132,800 |
Nov 24, 2023 | 5.82 | 5.85 | 5.75 | 5.75 | 5.66 | 47,600 |
Nov 22, 2023 | 5.88 | 5.91 | 5.78 | 5.82 | 5.73 | 131,200 |
Nov 22, 2023 | 0.024 Dividend | |||||
Nov 21, 2023 | 5.79 | 5.91 | 5.76 | 5.89 | 5.78 | 155,300 |
Nov 20, 2023 | 5.81 | 5.83 | 5.74 | 5.80 | 5.69 | 121,700 |
Nov 17, 2023 | 5.90 | 5.90 | 5.73 | 5.79 | 5.68 | 132,200 |
Nov 16, 2023 | 5.75 | 5.90 | 5.75 | 5.88 | 5.77 | 127,500 |
Nov 15, 2023 | 5.67 | 5.74 | 5.61 | 5.74 | 5.63 | 158,600 |
Nov 14, 2023 | 5.60 | 5.69 | 5.56 | 5.67 | 5.56 | 257,700 |
Nov 13, 2023 | 5.54 | 5.58 | 5.47 | 5.53 | 5.42 | 99,400 |
Nov 10, 2023 | 5.59 | 5.60 | 5.54 | 5.57 | 5.46 | 96,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |