Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 5.77 | 6.26 | 5.77 | 5.94 | 5.94 | 22,700 |
Nov 30, 2023 | 6.04 | 6.05 | 5.75 | 6.04 | 6.04 | 20,400 |
Nov 29, 2023 | 6.00 | 6.04 | 5.72 | 5.72 | 5.72 | 21,600 |
Nov 28, 2023 | 6.00 | 6.09 | 5.95 | 5.95 | 5.95 | 22,700 |
Nov 27, 2023 | 6.26 | 6.26 | 5.78 | 5.98 | 5.98 | 18,200 |
Nov 24, 2023 | 5.90 | 6.01 | 5.85 | 5.90 | 5.90 | 11,200 |
Nov 22, 2023 | 6.01 | 6.01 | 5.55 | 5.57 | 5.57 | 18,900 |
Nov 21, 2023 | 5.90 | 6.04 | 5.70 | 5.85 | 5.85 | 15,800 |
Nov 20, 2023 | 5.93 | 6.12 | 5.77 | 5.88 | 5.88 | 12,100 |
Nov 17, 2023 | 5.82 | 5.95 | 5.67 | 5.82 | 5.82 | 29,400 |
Nov 16, 2023 | 5.78 | 5.79 | 5.62 | 5.78 | 5.78 | 34,700 |
Nov 15, 2023 | 5.91 | 6.04 | 5.77 | 5.85 | 5.85 | 31,700 |
Nov 14, 2023 | 5.87 | 6.04 | 5.74 | 5.87 | 5.87 | 18,200 |
Nov 13, 2023 | 6.15 | 6.15 | 5.70 | 5.82 | 5.82 | 23,900 |
Nov 10, 2023 | 5.78 | 5.89 | 5.70 | 5.78 | 5.78 | 19,900 |
Nov 09, 2023 | 5.68 | 5.89 | 5.59 | 5.89 | 5.89 | 10,100 |
Nov 09, 2023 | 0.073 Dividend | |||||
Nov 08, 2023 | 5.86 | 5.99 | 5.80 | 5.96 | 5.89 | 16,700 |
Nov 07, 2023 | 5.96 | 6.15 | 5.80 | 5.88 | 5.81 | 38,600 |
Nov 06, 2023 | 6.36 | 6.36 | 5.94 | 6.00 | 5.93 | 16,700 |
Nov 03, 2023 | 5.96 | 6.16 | 5.82 | 5.94 | 5.87 | 13,100 |
Nov 02, 2023 | 5.97 | 6.35 | 5.86 | 6.02 | 5.95 | 21,200 |
Nov 01, 2023 | 6.31 | 6.31 | 5.86 | 6.02 | 5.95 | 48,800 |
Oct 31, 2023 | 6.03 | 6.22 | 6.03 | 6.22 | 6.14 | 8,300 |
Oct 30, 2023 | 6.34 | 6.44 | 6.22 | 6.27 | 6.19 | 9,900 |
Oct 27, 2023 | 6.46 | 6.54 | 6.34 | 6.34 | 6.26 | 6,300 |
Oct 26, 2023 | 6.36 | 6.55 | 6.29 | 6.38 | 6.30 | 7,500 |
Oct 25, 2023 | 6.59 | 6.60 | 6.37 | 6.43 | 6.35 | 9,200 |
Oct 24, 2023 | 6.64 | 6.64 | 6.29 | 6.55 | 6.47 | 10,300 |
Oct 23, 2023 | 6.60 | 6.60 | 6.37 | 6.51 | 6.43 | 8,900 |
Oct 20, 2023 | 6.71 | 6.74 | 6.61 | 6.68 | 6.60 | 19,000 |
Oct 19, 2023 | 6.55 | 6.76 | 6.55 | 6.75 | 6.67 | 6,000 |
Oct 18, 2023 | 6.78 | 6.78 | 6.70 | 6.78 | 6.70 | 10,900 |
Oct 17, 2023 | 6.69 | 6.81 | 6.69 | 6.72 | 6.64 | 1,792,000 |
Oct 16, 2023 | 6.65 | 6.69 | 6.65 | 6.69 | 6.61 | 11,200 |
Oct 13, 2023 | 6.60 | 6.66 | 6.60 | 6.64 | 6.56 | 2,800 |
Oct 12, 2023 | 6.56 | 6.62 | 6.42 | 6.57 | 6.49 | 14,200 |
Oct 11, 2023 | 6.46 | 6.50 | 6.36 | 6.38 | 6.30 | 10,000 |
Oct 10, 2023 | 6.42 | 6.45 | 6.31 | 6.45 | 6.37 | 14,300 |
Oct 09, 2023 | 6.37 | 6.49 | 6.30 | 6.36 | 6.28 | 5,600 |
Oct 06, 2023 | 6.17 | 6.32 | 6.15 | 6.20 | 6.12 | 4,300 |
Oct 05, 2023 | 6.06 | 6.10 | 6.06 | 6.10 | 6.03 | 5,200 |
Oct 04, 2023 | 6.09 | 6.09 | 6.06 | 6.07 | 6.00 | 2,000 |
Oct 03, 2023 | 6.26 | 6.26 | 6.10 | 6.23 | 6.15 | 7,700 |
Oct 02, 2023 | 6.34 | 6.43 | 6.22 | 6.23 | 6.15 | 12,100 |
Sept 29, 2023 | 6.55 | 6.55 | 6.50 | 6.50 | 6.42 | 5,300 |
Sept 28, 2023 | 6.57 | 6.75 | 6.57 | 6.69 | 6.61 | 5,600 |
Sept 27, 2023 | 6.52 | 6.54 | 6.51 | 6.54 | 6.46 | 11,600 |
Sept 26, 2023 | 6.71 | 6.71 | 6.34 | 6.34 | 6.26 | 6,000 |
Sept 25, 2023 | 6.39 | 6.51 | 6.19 | 6.39 | 6.31 | 15,700 |
Sept 22, 2023 | 6.69 | 6.69 | 6.35 | 6.55 | 6.47 | 19,300 |
Sept 21, 2023 | 6.53 | 6.53 | 6.39 | 6.39 | 6.31 | 20,800 |
Sept 20, 2023 | 6.54 | 6.59 | 6.40 | 6.50 | 6.42 | 2,900 |
Sept 19, 2023 | 6.40 | 6.66 | 6.40 | 6.42 | 6.34 | 8,700 |
Sept 18, 2023 | 6.63 | 6.63 | 6.36 | 6.36 | 6.28 | 26,700 |
Sept 15, 2023 | 6.58 | 6.63 | 6.38 | 6.38 | 6.30 | 32,800 |
Sept 14, 2023 | 6.72 | 6.72 | 6.41 | 6.64 | 6.56 | 2,500 |
Sept 13, 2023 | 6.45 | 6.61 | 6.19 | 6.48 | 6.40 | 32,800 |
Sept 12, 2023 | 6.50 | 6.67 | 6.24 | 6.67 | 6.59 | 590,200 |
Sept 11, 2023 | 6.50 | 6.59 | 6.26 | 6.59 | 6.51 | 8,900 |
Sept 08, 2023 | 6.35 | 6.44 | 6.33 | 6.35 | 6.27 | 7,100 |
Sept 07, 2023 | 6.35 | 6.42 | 6.31 | 6.34 | 6.26 | 5,600 |
Sept 06, 2023 | 6.37 | 6.37 | 6.35 | 6.35 | 6.27 | 1,900 |
Sept 05, 2023 | 6.38 | 6.44 | 6.38 | 6.44 | 6.36 | 42,400 |
Sept 01, 2023 | 6.34 | 6.34 | 6.27 | 6.33 | 6.25 | 3,400 |
Aug 31, 2023 | 6.07 | 6.12 | 6.07 | 6.10 | 6.03 | 4,700 |
Aug 30, 2023 | 6.32 | 6.48 | 6.00 | 6.32 | 6.24 | 6,500 |
Aug 29, 2023 | 6.06 | 6.22 | 6.04 | 6.22 | 6.14 | 3,400 |
Aug 28, 2023 | 6.07 | 6.07 | 5.90 | 6.07 | 6.00 | 3,800 |
Aug 25, 2023 | 6.06 | 6.23 | 5.91 | 6.07 | 6.00 | 5,400 |
Aug 24, 2023 | 6.03 | 6.09 | 5.75 | 5.83 | 5.76 | 18,000 |
Aug 23, 2023 | 5.75 | 6.07 | 5.75 | 6.07 | 6.00 | 25,300 |
Aug 22, 2023 | 6.18 | 6.18 | 6.02 | 6.02 | 5.95 | 3,700 |
Aug 21, 2023 | 6.19 | 6.22 | 6.01 | 6.18 | 6.10 | 5,100 |
Aug 18, 2023 | 5.88 | 6.27 | 5.87 | 5.95 | 5.88 | 3,600 |
Aug 17, 2023 | 6.13 | 6.14 | 5.96 | 6.14 | 6.06 | 4,500 |
Aug 16, 2023 | 6.08 | 6.11 | 5.94 | 6.11 | 6.04 | 1,800 |
Aug 15, 2023 | 6.11 | 6.17 | 5.79 | 5.95 | 5.88 | 15,700 |
Aug 14, 2023 | 5.94 | 6.20 | 5.94 | 5.98 | 5.91 | 10,500 |
Aug 11, 2023 | 6.21 | 6.27 | 5.94 | 5.94 | 5.87 | 2,900 |
Aug 10, 2023 | 6.33 | 6.39 | 6.05 | 6.39 | 6.31 | 4,000 |
Aug 10, 2023 | 0.073 Dividend | |||||
Aug 09, 2023 | 6.34 | 6.34 | 6.21 | 6.34 | 6.19 | 3,400 |
Aug 08, 2023 | 5.80 | 6.19 | 5.80 | 6.19 | 6.04 | 12,100 |
Aug 07, 2023 | 5.93 | 6.22 | 5.93 | 6.22 | 6.07 | 4,000 |
Aug 04, 2023 | 6.11 | 6.23 | 6.11 | 6.14 | 5.99 | 35,400 |
Aug 03, 2023 | 6.06 | 6.16 | 5.98 | 6.16 | 6.01 | 3,400 |
Aug 02, 2023 | 6.15 | 6.15 | 5.90 | 5.90 | 5.76 | 2,100 |
Aug 01, 2023 | 6.25 | 6.25 | 6.10 | 6.13 | 5.99 | 8,800 |
Jul 31, 2023 | 6.22 | 6.22 | 6.00 | 6.10 | 5.96 | 7,000 |
Jul 28, 2023 | 6.15 | 6.15 | 6.05 | 6.09 | 5.95 | 10,500 |
Jul 27, 2023 | 6.34 | 6.40 | 6.00 | 6.00 | 5.86 | 13,400 |
Jul 26, 2023 | 5.90 | 6.16 | 5.90 | 5.94 | 5.80 | 31,700 |
Jul 25, 2023 | 6.09 | 6.29 | 6.03 | 6.10 | 5.96 | 5,900 |
Jul 24, 2023 | 6.11 | 6.28 | 6.06 | 6.13 | 5.99 | 37,200 |
Jul 21, 2023 | 6.18 | 6.21 | 5.87 | 6.12 | 5.98 | 6,300 |
Jul 20, 2023 | 6.18 | 6.32 | 5.99 | 6.16 | 6.01 | 6,800 |
Jul 19, 2023 | 5.97 | 6.14 | 5.86 | 6.14 | 5.99 | 3,800 |
Jul 18, 2023 | 6.00 | 6.08 | 5.97 | 5.98 | 5.84 | 3,600 |
Jul 17, 2023 | 6.05 | 6.05 | 5.97 | 6.00 | 5.86 | 2,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |