Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.37 | 6.50 | 5.83 | 6.05 | 6.05 | 33,600 |
Mar 27, 2024 | 6.17 | 6.27 | 6.14 | 6.21 | 6.21 | 13,900 |
Mar 26, 2024 | 6.13 | 6.25 | 6.06 | 6.18 | 6.18 | 37,900 |
Mar 25, 2024 | 6.77 | 6.82 | 6.27 | 6.27 | 6.27 | 48,000 |
Mar 22, 2024 | 6.91 | 6.97 | 6.70 | 6.90 | 6.90 | 13,100 |
Mar 21, 2024 | 6.94 | 7.00 | 6.91 | 6.93 | 6.93 | 18,400 |
Mar 20, 2024 | 6.93 | 7.01 | 6.91 | 6.96 | 6.96 | 11,500 |
Mar 19, 2024 | 6.92 | 7.03 | 6.92 | 6.95 | 6.95 | 28,500 |
Mar 18, 2024 | 6.92 | 7.05 | 6.85 | 6.92 | 6.92 | 45,500 |
Mar 15, 2024 | 6.86 | 7.00 | 6.85 | 7.00 | 7.00 | 27,300 |
Mar 14, 2024 | 6.89 | 6.99 | 6.86 | 6.89 | 6.89 | 26,700 |
Mar 13, 2024 | 6.86 | 6.95 | 6.80 | 6.84 | 6.84 | 25,900 |
Mar 12, 2024 | 6.87 | 7.04 | 6.87 | 6.88 | 6.88 | 39,100 |
Mar 11, 2024 | 6.89 | 7.02 | 6.80 | 6.93 | 6.93 | 40,400 |
Mar 08, 2024 | 6.98 | 7.03 | 6.90 | 6.95 | 6.95 | 31,200 |
Mar 07, 2024 | 7.02 | 7.02 | 6.90 | 6.90 | 6.90 | 31,900 |
Mar 06, 2024 | 6.98 | 7.05 | 6.96 | 6.96 | 6.96 | 39,400 |
Mar 05, 2024 | 7.06 | 7.08 | 6.91 | 7.00 | 7.00 | 41,700 |
Mar 04, 2024 | 7.05 | 7.05 | 6.90 | 6.93 | 6.93 | 57,400 |
Mar 01, 2024 | 6.85 | 7.05 | 6.85 | 7.00 | 7.00 | 48,300 |
Feb 29, 2024 | 6.97 | 7.03 | 6.80 | 6.82 | 6.82 | 36,400 |
Feb 29, 2024 | 0.035 Dividend | |||||
Feb 28, 2024 | 6.83 | 7.01 | 6.83 | 7.01 | 6.98 | 35,600 |
Feb 27, 2024 | 6.89 | 7.00 | 6.82 | 6.87 | 6.84 | 38,300 |
Feb 26, 2024 | 6.75 | 7.01 | 6.63 | 6.98 | 6.95 | 48,600 |
Feb 23, 2024 | 6.75 | 7.01 | 6.60 | 6.73 | 6.70 | 37,800 |
Feb 22, 2024 | 7.08 | 7.09 | 6.81 | 6.81 | 6.78 | 36,100 |
Feb 21, 2024 | 6.86 | 7.06 | 6.86 | 6.98 | 6.95 | 40,000 |
Feb 20, 2024 | 6.85 | 7.12 | 6.80 | 6.92 | 6.89 | 40,200 |
Feb 16, 2024 | 6.88 | 7.23 | 6.46 | 6.85 | 6.82 | 113,300 |
Feb 15, 2024 | 6.38 | 6.55 | 6.17 | 6.49 | 6.46 | 58,900 |
Feb 14, 2024 | 6.44 | 6.72 | 6.22 | 6.43 | 6.40 | 71,400 |
Feb 13, 2024 | 6.31 | 6.38 | 6.08 | 6.26 | 6.23 | 31,300 |
Feb 12, 2024 | 6.65 | 7.14 | 6.37 | 6.48 | 6.45 | 74,800 |
Feb 09, 2024 | 6.19 | 6.65 | 6.09 | 6.61 | 6.58 | 68,700 |
Feb 08, 2024 | 6.10 | 6.25 | 6.05 | 6.20 | 6.17 | 42,600 |
Feb 07, 2024 | 6.05 | 6.24 | 5.97 | 6.10 | 6.07 | 24,500 |
Feb 06, 2024 | 5.80 | 6.05 | 5.78 | 6.05 | 6.02 | 55,200 |
Feb 05, 2024 | 5.65 | 5.99 | 5.65 | 5.78 | 5.75 | 73,100 |
Feb 02, 2024 | 5.35 | 5.74 | 5.35 | 5.59 | 5.56 | 34,300 |
Feb 01, 2024 | 5.43 | 5.48 | 5.22 | 5.47 | 5.44 | 62,600 |
Jan 31, 2024 | 5.65 | 5.71 | 5.27 | 5.31 | 5.28 | 52,700 |
Jan 30, 2024 | 5.85 | 5.92 | 5.68 | 5.83 | 5.80 | 13,500 |
Jan 29, 2024 | 5.82 | 6.04 | 5.80 | 5.83 | 5.80 | 20,700 |
Jan 26, 2024 | 5.67 | 5.87 | 5.57 | 5.78 | 5.75 | 14,200 |
Jan 25, 2024 | 5.68 | 5.77 | 5.57 | 5.76 | 5.73 | 14,300 |
Jan 24, 2024 | 5.66 | 5.77 | 5.57 | 5.57 | 5.54 | 16,100 |
Jan 23, 2024 | 5.66 | 5.88 | 5.55 | 5.62 | 5.59 | 24,500 |
Jan 22, 2024 | 5.94 | 6.00 | 5.63 | 5.63 | 5.60 | 27,400 |
Jan 19, 2024 | 5.73 | 5.90 | 5.70 | 5.90 | 5.87 | 15,100 |
Jan 18, 2024 | 5.67 | 5.74 | 5.61 | 5.73 | 5.70 | 11,700 |
Jan 17, 2024 | 5.54 | 5.71 | 5.53 | 5.62 | 5.59 | 24,200 |
Jan 16, 2024 | 5.50 | 5.78 | 5.50 | 5.59 | 5.56 | 16,000 |
Jan 12, 2024 | 5.80 | 5.88 | 5.64 | 5.78 | 5.75 | 26,200 |
Jan 11, 2024 | 5.72 | 5.98 | 5.70 | 5.76 | 5.73 | 33,900 |
Jan 10, 2024 | 5.79 | 6.02 | 5.48 | 5.76 | 5.73 | 58,600 |
Jan 09, 2024 | 5.48 | 6.00 | 5.48 | 5.75 | 5.72 | 20,500 |
Jan 08, 2024 | 5.60 | 6.01 | 5.57 | 5.71 | 5.68 | 28,400 |
Jan 05, 2024 | 5.83 | 5.96 | 5.57 | 5.65 | 5.62 | 17,100 |
Jan 04, 2024 | 5.95 | 6.10 | 5.67 | 5.84 | 5.81 | 15,700 |
Jan 03, 2024 | 5.86 | 6.14 | 5.75 | 5.86 | 5.83 | 24,100 |
Jan 02, 2024 | 5.86 | 5.98 | 5.70 | 5.90 | 5.87 | 51,400 |
Dec 29, 2023 | 5.99 | 6.20 | 5.82 | 6.00 | 5.97 | 38,100 |
Dec 28, 2023 | 6.20 | 6.43 | 5.94 | 6.00 | 5.97 | 12,400 |
Dec 27, 2023 | 6.08 | 6.38 | 6.08 | 6.13 | 6.10 | 19,500 |
Dec 26, 2023 | 6.14 | 6.37 | 6.07 | 6.09 | 6.06 | 18,400 |
Dec 22, 2023 | 6.29 | 6.67 | 5.87 | 6.14 | 6.11 | 36,000 |
Dec 21, 2023 | 6.28 | 6.48 | 6.19 | 6.27 | 6.24 | 22,900 |
Dec 20, 2023 | 6.21 | 6.42 | 6.15 | 6.22 | 6.19 | 22,000 |
Dec 19, 2023 | 6.21 | 6.59 | 6.18 | 6.30 | 6.27 | 25,800 |
Dec 18, 2023 | 6.27 | 6.39 | 6.12 | 6.20 | 6.17 | 47,400 |
Dec 15, 2023 | 6.91 | 6.91 | 6.26 | 6.26 | 6.23 | 23,200 |
Dec 14, 2023 | 6.87 | 7.05 | 6.82 | 6.91 | 6.88 | 36,800 |
Dec 13, 2023 | 6.65 | 6.91 | 6.65 | 6.82 | 6.79 | 28,500 |
Dec 12, 2023 | 6.80 | 6.92 | 6.64 | 6.64 | 6.61 | 25,900 |
Dec 11, 2023 | 6.78 | 6.90 | 6.55 | 6.77 | 6.74 | 40,000 |
Dec 08, 2023 | 6.70 | 7.00 | 6.64 | 6.79 | 6.76 | 31,600 |
Dec 07, 2023 | 6.69 | 6.88 | 6.46 | 6.64 | 6.61 | 54,400 |
Dec 06, 2023 | 6.72 | 6.90 | 6.66 | 6.69 | 6.66 | 36,700 |
Dec 05, 2023 | 6.66 | 6.90 | 6.43 | 6.66 | 6.63 | 24,600 |
Dec 04, 2023 | 6.32 | 6.95 | 6.20 | 6.65 | 6.62 | 47,500 |
Dec 01, 2023 | 6.31 | 6.62 | 6.06 | 6.40 | 6.37 | 28,900 |
Nov 30, 2023 | 6.37 | 6.41 | 6.25 | 6.31 | 6.28 | 51,500 |
Nov 30, 2023 | 0.035 Dividend | |||||
Nov 29, 2023 | 6.42 | 6.60 | 6.32 | 6.37 | 6.30 | 33,900 |
Nov 28, 2023 | 5.82 | 6.45 | 5.82 | 6.30 | 6.23 | 31,400 |
Nov 27, 2023 | 5.81 | 6.00 | 5.72 | 5.91 | 5.85 | 43,400 |
Nov 24, 2023 | 5.51 | 5.87 | 5.51 | 5.80 | 5.74 | 13,100 |
Nov 22, 2023 | 5.87 | 5.99 | 5.48 | 5.51 | 5.45 | 48,000 |
Nov 21, 2023 | 5.83 | 6.09 | 5.83 | 5.88 | 5.82 | 32,100 |
Nov 20, 2023 | 5.63 | 6.35 | 5.62 | 5.85 | 5.79 | 102,200 |
Nov 17, 2023 | 5.05 | 5.76 | 5.05 | 5.63 | 5.57 | 124,100 |
Nov 16, 2023 | 4.78 | 5.03 | 4.55 | 4.89 | 4.84 | 162,800 |
Nov 15, 2023 | 4.65 | 4.88 | 4.65 | 4.69 | 4.64 | 50,100 |
Nov 14, 2023 | 4.39 | 4.85 | 4.39 | 4.65 | 4.60 | 200,800 |
Nov 13, 2023 | 5.50 | 5.63 | 4.20 | 4.38 | 4.33 | 292,600 |
Nov 10, 2023 | 7.20 | 7.20 | 5.57 | 5.69 | 5.63 | 131,400 |
Nov 09, 2023 | 7.18 | 7.41 | 6.97 | 7.27 | 7.19 | 50,500 |
Nov 08, 2023 | 7.33 | 7.36 | 7.18 | 7.22 | 7.14 | 21,000 |
Nov 07, 2023 | 7.09 | 7.48 | 7.02 | 7.21 | 7.13 | 34,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |