Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.30 | 6.46 | 6.28 | 6.44 | 6.44 | 410,500 |
Mar 27, 2024 | 6.06 | 6.33 | 6.06 | 6.32 | 6.32 | 332,900 |
Mar 26, 2024 | 6.13 | 6.19 | 5.97 | 6.01 | 6.01 | 233,300 |
Mar 25, 2024 | 6.04 | 6.14 | 6.04 | 6.07 | 6.07 | 193,600 |
Mar 22, 2024 | 6.17 | 6.21 | 6.00 | 6.02 | 6.02 | 231,500 |
Mar 21, 2024 | 6.21 | 6.30 | 6.09 | 6.16 | 6.16 | 316,900 |
Mar 20, 2024 | 5.83 | 6.25 | 5.83 | 6.20 | 6.20 | 382,900 |
Mar 19, 2024 | 5.90 | 5.99 | 5.85 | 5.87 | 5.87 | 506,100 |
Mar 18, 2024 | 5.93 | 6.13 | 5.79 | 5.90 | 5.90 | 777,100 |
Mar 15, 2024 | 5.87 | 6.01 | 5.82 | 5.92 | 5.92 | 1,139,600 |
Mar 14, 2024 | 6.29 | 6.29 | 5.86 | 5.89 | 5.89 | 697,000 |
Mar 13, 2024 | 6.21 | 6.40 | 6.21 | 6.27 | 6.27 | 591,400 |
Mar 12, 2024 | 6.36 | 6.37 | 6.16 | 6.21 | 6.21 | 290,900 |
Mar 11, 2024 | 6.33 | 6.43 | 6.31 | 6.36 | 6.36 | 245,300 |
Mar 08, 2024 | 6.35 | 6.40 | 6.24 | 6.37 | 6.37 | 357,500 |
Mar 07, 2024 | 6.32 | 6.36 | 6.19 | 6.26 | 6.26 | 284,900 |
Mar 06, 2024 | 6.15 | 6.38 | 6.03 | 6.24 | 6.24 | 514,200 |
Mar 05, 2024 | 5.95 | 6.18 | 5.95 | 6.14 | 6.14 | 467,000 |
Mar 04, 2024 | 6.16 | 6.25 | 5.94 | 5.97 | 5.97 | 509,100 |
Mar 01, 2024 | 6.31 | 6.31 | 6.10 | 6.14 | 6.14 | 437,100 |
Feb 29, 2024 | 6.38 | 6.49 | 6.34 | 6.36 | 6.36 | 491,400 |
Feb 28, 2024 | 6.25 | 6.32 | 6.18 | 6.26 | 6.26 | 402,200 |
Feb 27, 2024 | 6.38 | 6.46 | 6.30 | 6.32 | 6.32 | 276,400 |
Feb 26, 2024 | 6.47 | 6.54 | 6.35 | 6.36 | 6.36 | 273,800 |
Feb 23, 2024 | 6.49 | 6.57 | 6.39 | 6.51 | 6.51 | 461,500 |
Feb 22, 2024 | 6.60 | 6.62 | 6.40 | 6.48 | 6.48 | 479,700 |
Feb 21, 2024 | 6.65 | 6.72 | 6.55 | 6.62 | 6.62 | 353,400 |
Feb 20, 2024 | 6.65 | 6.80 | 6.63 | 6.64 | 6.64 | 309,400 |
Feb 16, 2024 | 6.75 | 6.83 | 6.64 | 6.75 | 6.75 | 318,300 |
Feb 15, 2024 | 6.54 | 6.85 | 6.54 | 6.82 | 6.82 | 575,700 |
Feb 14, 2024 | 6.48 | 6.66 | 6.36 | 6.48 | 6.48 | 417,500 |
Feb 13, 2024 | 6.56 | 6.75 | 6.33 | 6.38 | 6.38 | 519,800 |
Feb 12, 2024 | 6.64 | 6.92 | 6.62 | 6.82 | 6.82 | 500,900 |
Feb 09, 2024 | 6.47 | 6.68 | 6.39 | 6.67 | 6.67 | 703,700 |
Feb 08, 2024 | 6.08 | 6.51 | 6.00 | 6.44 | 6.44 | 1,141,300 |
Feb 07, 2024 | 6.73 | 6.74 | 6.08 | 6.09 | 6.09 | 980,000 |
Feb 06, 2024 | 6.88 | 6.96 | 6.61 | 6.68 | 6.68 | 668,900 |
Feb 06, 2024 | 0.11 Dividend | |||||
Feb 05, 2024 | 7.16 | 7.16 | 7.00 | 7.02 | 6.91 | 702,800 |
Feb 02, 2024 | 7.18 | 7.29 | 7.10 | 7.23 | 7.12 | 413,800 |
Feb 01, 2024 | 7.27 | 7.46 | 7.11 | 7.26 | 7.15 | 609,600 |
Jan 31, 2024 | 7.58 | 7.58 | 7.23 | 7.23 | 7.12 | 614,100 |
Jan 30, 2024 | 7.83 | 7.88 | 7.74 | 7.74 | 7.62 | 293,800 |
Jan 29, 2024 | 7.80 | 7.87 | 7.72 | 7.85 | 7.73 | 447,400 |
Jan 26, 2024 | 7.80 | 7.90 | 7.71 | 7.77 | 7.65 | 396,300 |
Jan 25, 2024 | 8.32 | 8.32 | 7.67 | 7.77 | 7.65 | 689,000 |
Jan 24, 2024 | 8.30 | 8.39 | 8.25 | 8.34 | 8.21 | 328,000 |
Jan 23, 2024 | 8.42 | 8.46 | 8.25 | 8.25 | 8.12 | 364,800 |
Jan 22, 2024 | 8.16 | 8.38 | 8.14 | 8.37 | 8.24 | 256,200 |
Jan 19, 2024 | 8.03 | 8.09 | 7.87 | 8.09 | 7.96 | 269,600 |
Jan 18, 2024 | 7.97 | 8.05 | 7.92 | 7.96 | 7.84 | 311,100 |
Jan 17, 2024 | 7.91 | 8.06 | 7.82 | 7.92 | 7.80 | 274,300 |
Jan 16, 2024 | 8.02 | 8.17 | 7.89 | 8.00 | 7.87 | 354,200 |
Jan 12, 2024 | 8.27 | 8.32 | 8.04 | 8.12 | 7.99 | 213,700 |
Jan 11, 2024 | 8.35 | 8.35 | 8.16 | 8.20 | 8.07 | 280,600 |
Jan 10, 2024 | 8.35 | 8.41 | 8.26 | 8.40 | 8.27 | 308,300 |
Jan 09, 2024 | 8.45 | 8.46 | 8.35 | 8.37 | 8.24 | 263,700 |
Jan 08, 2024 | 8.65 | 8.66 | 8.49 | 8.57 | 8.44 | 306,700 |
Jan 05, 2024 | 8.70 | 8.85 | 8.65 | 8.68 | 8.54 | 390,300 |
Jan 04, 2024 | 8.70 | 8.82 | 8.70 | 8.73 | 8.59 | 198,800 |
Jan 03, 2024 | 8.90 | 8.93 | 8.67 | 8.69 | 8.55 | 286,900 |
Jan 02, 2024 | 8.90 | 9.04 | 8.83 | 8.93 | 8.79 | 247,200 |
Dec 29, 2023 | 9.10 | 9.10 | 8.93 | 8.97 | 8.83 | 275,300 |
Dec 28, 2023 | 9.24 | 9.29 | 9.12 | 9.12 | 8.98 | 278,400 |
Dec 27, 2023 | 9.37 | 9.40 | 9.24 | 9.28 | 9.13 | 209,500 |
Dec 26, 2023 | 9.36 | 9.42 | 9.27 | 9.37 | 9.22 | 260,800 |
Dec 22, 2023 | 9.19 | 9.38 | 9.16 | 9.31 | 9.16 | 253,500 |
Dec 21, 2023 | 9.44 | 9.44 | 9.09 | 9.17 | 9.03 | 323,600 |
Dec 20, 2023 | 9.25 | 9.46 | 9.12 | 9.14 | 9.00 | 367,000 |
Dec 19, 2023 | 9.15 | 9.28 | 9.11 | 9.24 | 9.10 | 387,200 |
Dec 18, 2023 | 9.19 | 9.24 | 9.04 | 9.09 | 8.95 | 336,900 |
Dec 15, 2023 | 9.41 | 9.42 | 9.12 | 9.12 | 8.98 | 977,800 |
Dec 14, 2023 | 9.12 | 9.38 | 9.12 | 9.37 | 9.22 | 688,600 |
Dec 13, 2023 | 8.56 | 9.06 | 8.37 | 9.04 | 8.90 | 812,300 |
Dec 12, 2023 | 8.64 | 8.64 | 7.92 | 8.57 | 8.44 | 223,200 |
Dec 11, 2023 | 8.57 | 8.74 | 8.52 | 8.64 | 8.50 | 383,200 |
Dec 08, 2023 | 8.48 | 8.58 | 8.37 | 8.53 | 8.40 | 210,900 |
Dec 07, 2023 | 8.32 | 8.49 | 8.22 | 8.49 | 8.36 | 265,600 |
Dec 06, 2023 | 8.28 | 8.46 | 8.27 | 8.28 | 8.15 | 283,900 |
Dec 05, 2023 | 8.30 | 8.37 | 8.22 | 8.23 | 8.10 | 240,400 |
Dec 04, 2023 | 8.26 | 8.37 | 8.18 | 8.30 | 8.17 | 295,100 |
Dec 01, 2023 | 7.91 | 8.30 | 7.82 | 8.30 | 8.17 | 265,900 |
Nov 30, 2023 | 8.02 | 8.05 | 7.88 | 7.90 | 7.78 | 236,900 |
Nov 29, 2023 | 7.96 | 8.12 | 7.96 | 8.00 | 7.87 | 322,900 |
Nov 28, 2023 | 7.90 | 7.91 | 7.81 | 7.87 | 7.75 | 161,500 |
Nov 27, 2023 | 7.97 | 7.97 | 7.88 | 7.93 | 7.81 | 186,700 |
Nov 24, 2023 | 7.92 | 8.01 | 7.90 | 7.97 | 7.85 | 112,700 |
Nov 22, 2023 | 7.91 | 7.94 | 7.83 | 7.93 | 7.81 | 268,700 |
Nov 21, 2023 | 7.89 | 7.91 | 7.76 | 7.80 | 7.68 | 196,900 |
Nov 20, 2023 | 7.87 | 7.95 | 7.77 | 7.95 | 7.83 | 241,100 |
Nov 17, 2023 | 7.77 | 7.88 | 7.75 | 7.86 | 7.74 | 211,100 |
Nov 16, 2023 | 7.86 | 7.86 | 7.62 | 7.69 | 7.57 | 128,800 |
Nov 15, 2023 | 7.83 | 7.96 | 7.79 | 7.83 | 7.71 | 258,100 |
Nov 14, 2023 | 7.44 | 7.83 | 7.44 | 7.83 | 7.71 | 213,000 |
Nov 13, 2023 | 7.18 | 7.20 | 7.12 | 7.16 | 7.05 | 156,000 |
Nov 10, 2023 | 7.19 | 7.26 | 7.10 | 7.22 | 7.11 | 192,900 |
Nov 09, 2023 | 7.26 | 7.33 | 7.13 | 7.16 | 7.05 | 219,400 |
Nov 08, 2023 | 7.40 | 7.40 | 7.20 | 7.24 | 7.13 | 149,400 |
Nov 07, 2023 | 7.53 | 7.53 | 7.31 | 7.40 | 7.28 | 191,300 |
Nov 07, 2023 | 0.11 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |