Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.94 | 6.05 | 5.76 | 5.77 | 5.77 | 164,600 |
Mar 27, 2024 | 5.35 | 5.95 | 5.35 | 5.89 | 5.89 | 244,700 |
Mar 26, 2024 | 5.70 | 5.82 | 5.36 | 5.37 | 5.37 | 336,600 |
Mar 25, 2024 | 5.52 | 5.57 | 5.25 | 5.33 | 5.33 | 450,500 |
Mar 25, 2024 | 0.17 Dividend | |||||
Mar 22, 2024 | 5.75 | 5.81 | 5.56 | 5.64 | 5.47 | 250,300 |
Mar 21, 2024 | 6.21 | 6.30 | 5.65 | 5.76 | 5.59 | 446,100 |
Mar 20, 2024 | 6.24 | 6.40 | 6.22 | 6.35 | 6.16 | 74,600 |
Mar 19, 2024 | 6.26 | 6.32 | 6.21 | 6.21 | 6.02 | 80,200 |
Mar 18, 2024 | 6.23 | 6.41 | 6.23 | 6.23 | 6.04 | 161,500 |
Mar 15, 2024 | 6.24 | 6.42 | 6.21 | 6.26 | 6.07 | 255,100 |
Mar 14, 2024 | 6.61 | 6.69 | 6.28 | 6.34 | 6.15 | 127,400 |
Mar 13, 2024 | 6.60 | 6.70 | 6.52 | 6.54 | 6.34 | 54,600 |
Mar 12, 2024 | 6.60 | 6.64 | 6.52 | 6.61 | 6.41 | 63,100 |
Mar 11, 2024 | 6.60 | 6.60 | 6.55 | 6.55 | 6.35 | 61,700 |
Mar 08, 2024 | 6.63 | 6.63 | 6.53 | 6.55 | 6.35 | 57,800 |
Mar 07, 2024 | 6.58 | 6.60 | 6.47 | 6.55 | 6.35 | 45,300 |
Mar 06, 2024 | 6.56 | 6.56 | 6.42 | 6.51 | 6.31 | 48,400 |
Mar 05, 2024 | 6.54 | 6.65 | 6.51 | 6.54 | 6.34 | 70,500 |
Mar 04, 2024 | 6.43 | 6.61 | 6.43 | 6.60 | 6.40 | 69,800 |
Mar 01, 2024 | 6.60 | 6.60 | 6.40 | 6.45 | 6.26 | 148,600 |
Feb 29, 2024 | 6.51 | 6.63 | 6.45 | 6.61 | 6.41 | 55,500 |
Feb 28, 2024 | 6.49 | 6.51 | 6.36 | 6.45 | 6.26 | 50,300 |
Feb 27, 2024 | 6.48 | 6.54 | 6.46 | 6.50 | 6.30 | 54,900 |
Feb 26, 2024 | 6.30 | 6.44 | 6.30 | 6.44 | 6.25 | 52,900 |
Feb 23, 2024 | 6.48 | 6.48 | 6.26 | 6.34 | 6.15 | 265,800 |
Feb 22, 2024 | 6.59 | 6.62 | 6.43 | 6.48 | 6.28 | 86,200 |
Feb 21, 2024 | 6.75 | 6.83 | 6.57 | 6.61 | 6.41 | 75,500 |
Feb 20, 2024 | 6.93 | 6.93 | 6.73 | 6.78 | 6.58 | 90,900 |
Feb 16, 2024 | 6.95 | 7.05 | 6.84 | 6.95 | 6.74 | 79,700 |
Feb 15, 2024 | 6.86 | 7.00 | 6.76 | 7.00 | 6.79 | 61,200 |
Feb 14, 2024 | 6.72 | 6.92 | 6.63 | 6.85 | 6.64 | 61,100 |
Feb 13, 2024 | 6.76 | 6.81 | 6.60 | 6.67 | 6.47 | 109,100 |
Feb 12, 2024 | 6.98 | 7.05 | 6.88 | 6.94 | 6.73 | 82,600 |
Feb 09, 2024 | 6.83 | 7.00 | 6.81 | 6.94 | 6.73 | 45,500 |
Feb 08, 2024 | 6.82 | 7.02 | 6.77 | 6.85 | 6.64 | 46,100 |
Feb 07, 2024 | 6.85 | 6.95 | 6.69 | 6.82 | 6.61 | 213,400 |
Feb 06, 2024 | 6.79 | 6.91 | 6.79 | 6.85 | 6.64 | 37,500 |
Feb 05, 2024 | 6.84 | 6.89 | 6.74 | 6.78 | 6.58 | 79,100 |
Feb 02, 2024 | 6.93 | 7.05 | 6.82 | 6.88 | 6.67 | 50,200 |
Feb 01, 2024 | 6.80 | 7.04 | 6.73 | 7.00 | 6.79 | 52,200 |
Jan 31, 2024 | 6.98 | 6.98 | 6.76 | 6.76 | 6.56 | 56,000 |
Jan 30, 2024 | 7.04 | 7.11 | 6.83 | 6.88 | 6.67 | 64,900 |
Jan 29, 2024 | 7.05 | 7.20 | 6.95 | 7.10 | 6.89 | 65,000 |
Jan 26, 2024 | 7.15 | 7.20 | 6.91 | 6.93 | 6.72 | 33,300 |
Jan 25, 2024 | 7.12 | 7.12 | 6.93 | 7.12 | 6.91 | 32,600 |
Jan 24, 2024 | 7.17 | 7.17 | 6.91 | 7.01 | 6.80 | 39,700 |
Jan 23, 2024 | 7.37 | 7.37 | 7.12 | 7.13 | 6.92 | 33,300 |
Jan 22, 2024 | 7.24 | 7.33 | 7.05 | 7.29 | 7.07 | 57,800 |
Jan 19, 2024 | 7.17 | 7.24 | 7.05 | 7.19 | 6.97 | 98,800 |
Jan 18, 2024 | 6.97 | 7.14 | 6.85 | 7.12 | 6.91 | 64,700 |
Jan 17, 2024 | 6.81 | 6.99 | 6.81 | 6.95 | 6.74 | 46,700 |
Jan 16, 2024 | 7.02 | 7.02 | 6.75 | 6.85 | 6.64 | 80,400 |
Jan 12, 2024 | 7.09 | 7.17 | 7.00 | 7.02 | 6.81 | 28,000 |
Jan 11, 2024 | 7.02 | 7.03 | 6.87 | 6.99 | 6.78 | 54,600 |
Jan 10, 2024 | 7.15 | 7.30 | 6.97 | 7.09 | 6.88 | 73,200 |
Jan 09, 2024 | 7.14 | 7.24 | 7.11 | 7.18 | 6.96 | 70,900 |
Jan 08, 2024 | 6.97 | 7.23 | 6.97 | 7.23 | 7.01 | 43,700 |
Jan 05, 2024 | 7.01 | 7.14 | 6.97 | 7.04 | 6.83 | 191,000 |
Jan 04, 2024 | 7.05 | 7.08 | 6.92 | 7.00 | 6.79 | 93,200 |
Jan 03, 2024 | 7.28 | 7.28 | 7.02 | 7.06 | 6.85 | 65,900 |
Jan 02, 2024 | 7.16 | 7.34 | 7.16 | 7.31 | 7.09 | 51,800 |
Dec 29, 2023 | 7.45 | 7.46 | 7.13 | 7.14 | 6.92 | 61,900 |
Dec 28, 2023 | 7.20 | 7.80 | 7.16 | 7.44 | 7.22 | 196,600 |
Dec 27, 2023 | 7.20 | 7.20 | 7.07 | 7.13 | 6.92 | 77,600 |
Dec 26, 2023 | 7.12 | 7.20 | 7.03 | 7.15 | 6.93 | 88,700 |
Dec 22, 2023 | 7.04 | 7.20 | 7.01 | 7.12 | 6.91 | 163,200 |
Dec 21, 2023 | 6.90 | 7.02 | 6.90 | 7.02 | 6.81 | 72,300 |
Dec 20, 2023 | 7.10 | 7.22 | 6.93 | 6.97 | 6.76 | 94,400 |
Dec 19, 2023 | 6.92 | 7.17 | 6.92 | 7.14 | 6.92 | 78,200 |
Dec 18, 2023 | 6.91 | 7.00 | 6.75 | 6.95 | 6.74 | 79,100 |
Dec 15, 2023 | 7.01 | 7.01 | 6.75 | 6.94 | 6.73 | 194,200 |
Dec 15, 2023 | 0.17 Dividend | |||||
Dec 14, 2023 | 6.99 | 7.12 | 6.86 | 7.10 | 6.72 | 121,700 |
Dec 13, 2023 | 6.68 | 6.88 | 6.60 | 6.85 | 6.48 | 249,300 |
Dec 12, 2023 | 6.68 | 6.74 | 6.60 | 6.67 | 6.31 | 74,600 |
Dec 11, 2023 | 6.80 | 7.02 | 6.67 | 6.68 | 6.32 | 90,800 |
Dec 08, 2023 | 6.79 | 6.85 | 6.73 | 6.82 | 6.46 | 53,000 |
Dec 07, 2023 | 6.73 | 6.81 | 6.67 | 6.78 | 6.42 | 85,900 |
Dec 06, 2023 | 6.82 | 7.04 | 6.62 | 6.72 | 6.36 | 104,500 |
Dec 05, 2023 | 6.92 | 6.99 | 6.78 | 6.79 | 6.43 | 45,900 |
Dec 04, 2023 | 7.11 | 7.13 | 6.90 | 6.91 | 6.54 | 38,700 |
Dec 01, 2023 | 6.93 | 7.24 | 6.83 | 7.13 | 6.75 | 127,800 |
Nov 30, 2023 | 6.90 | 7.00 | 6.83 | 6.92 | 6.55 | 70,700 |
Nov 29, 2023 | 6.82 | 6.93 | 6.77 | 6.92 | 6.55 | 40,900 |
Nov 28, 2023 | 6.72 | 6.85 | 6.72 | 6.76 | 6.40 | 32,700 |
Nov 27, 2023 | 6.73 | 6.96 | 6.70 | 6.75 | 6.39 | 75,300 |
Nov 24, 2023 | 6.72 | 6.79 | 6.62 | 6.73 | 6.37 | 31,300 |
Nov 22, 2023 | 6.91 | 6.92 | 6.73 | 6.78 | 6.42 | 49,200 |
Nov 21, 2023 | 6.80 | 6.87 | 6.72 | 6.83 | 6.47 | 48,700 |
Nov 20, 2023 | 6.97 | 6.97 | 6.70 | 6.84 | 6.47 | 60,400 |
Nov 17, 2023 | 7.05 | 7.08 | 6.84 | 6.99 | 6.62 | 75,900 |
Nov 16, 2023 | 7.40 | 7.47 | 6.54 | 7.01 | 6.64 | 503,800 |
Nov 15, 2023 | 7.30 | 7.43 | 7.30 | 7.32 | 6.93 | 60,400 |
Nov 14, 2023 | 7.11 | 7.24 | 6.96 | 7.21 | 6.83 | 66,200 |
Nov 13, 2023 | 7.05 | 7.07 | 6.94 | 6.97 | 6.60 | 39,000 |
Nov 10, 2023 | 6.92 | 7.06 | 6.91 | 7.03 | 6.65 | 49,100 |
Nov 09, 2023 | 7.12 | 7.16 | 6.92 | 6.96 | 6.59 | 55,900 |
Nov 08, 2023 | 7.04 | 7.13 | 7.02 | 7.10 | 6.72 | 57,100 |
Nov 07, 2023 | 7.00 | 7.17 | 6.97 | 7.08 | 6.70 | 70,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |