Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 6.75 | 6.96 | 6.74 | 6.91 | 6.91 | 197,900 |
Mar 26, 2024 | 6.67 | 6.87 | 6.67 | 6.71 | 6.71 | 196,200 |
Mar 25, 2024 | 6.91 | 6.97 | 6.61 | 6.66 | 6.66 | 219,800 |
Mar 22, 2024 | 7.08 | 7.08 | 6.90 | 6.90 | 6.90 | 213,800 |
Mar 21, 2024 | 7.02 | 7.31 | 6.97 | 7.08 | 7.08 | 314,100 |
Mar 20, 2024 | 6.72 | 7.09 | 6.70 | 6.97 | 6.97 | 357,100 |
Mar 19, 2024 | 6.62 | 6.87 | 6.59 | 6.77 | 6.77 | 349,300 |
Mar 18, 2024 | 6.75 | 6.78 | 6.60 | 6.66 | 6.66 | 310,100 |
Mar 15, 2024 | 6.61 | 6.85 | 6.61 | 6.76 | 6.76 | 482,500 |
Mar 15, 2024 | 0.025 Dividend | |||||
Mar 14, 2024 | 6.61 | 6.74 | 6.49 | 6.66 | 6.63 | 650,100 |
Mar 13, 2024 | 6.54 | 6.64 | 6.32 | 6.62 | 6.60 | 568,800 |
Mar 12, 2024 | 6.80 | 6.90 | 6.48 | 6.48 | 6.46 | 658,000 |
Mar 11, 2024 | 6.46 | 6.80 | 6.05 | 6.75 | 6.72 | 741,600 |
Mar 08, 2024 | 5.29 | 6.62 | 5.29 | 6.55 | 6.53 | 1,151,600 |
Mar 07, 2024 | 5.60 | 5.64 | 5.25 | 5.27 | 5.25 | 338,600 |
Mar 06, 2024 | 5.63 | 5.64 | 5.49 | 5.59 | 5.57 | 254,100 |
Mar 05, 2024 | 5.80 | 5.93 | 5.55 | 5.57 | 5.55 | 270,200 |
Mar 04, 2024 | 5.98 | 5.99 | 5.57 | 5.80 | 5.78 | 345,400 |
Mar 01, 2024 | 5.82 | 5.98 | 5.68 | 5.92 | 5.90 | 721,300 |
Feb 29, 2024 | 5.73 | 5.83 | 5.63 | 5.76 | 5.74 | 343,800 |
Feb 28, 2024 | 5.69 | 5.73 | 5.58 | 5.59 | 5.57 | 286,100 |
Feb 27, 2024 | 5.93 | 5.93 | 5.68 | 5.75 | 5.73 | 546,800 |
Feb 26, 2024 | 5.80 | 5.97 | 5.77 | 5.89 | 5.87 | 227,500 |
Feb 23, 2024 | 5.73 | 5.81 | 5.62 | 5.80 | 5.78 | 279,400 |
Feb 22, 2024 | 5.86 | 5.86 | 5.71 | 5.75 | 5.73 | 265,500 |
Feb 21, 2024 | 5.80 | 5.90 | 5.71 | 5.88 | 5.86 | 205,400 |
Feb 20, 2024 | 5.94 | 5.94 | 5.76 | 5.81 | 5.79 | 469,200 |
Feb 16, 2024 | 6.09 | 6.09 | 5.92 | 5.99 | 5.97 | 199,600 |
Feb 15, 2024 | 6.15 | 6.24 | 6.07 | 6.16 | 6.14 | 316,300 |
Feb 14, 2024 | 5.98 | 6.10 | 5.92 | 6.08 | 6.06 | 156,000 |
Feb 13, 2024 | 6.02 | 6.10 | 5.82 | 5.91 | 5.89 | 244,600 |
Feb 12, 2024 | 6.14 | 6.37 | 6.14 | 6.27 | 6.25 | 266,100 |
Feb 09, 2024 | 6.12 | 6.25 | 6.04 | 6.17 | 6.15 | 124,000 |
Feb 08, 2024 | 5.87 | 6.22 | 5.85 | 6.05 | 6.03 | 223,000 |
Feb 07, 2024 | 5.97 | 5.97 | 5.78 | 5.83 | 5.81 | 223,800 |
Feb 06, 2024 | 5.84 | 6.00 | 5.82 | 5.98 | 5.96 | 142,100 |
Feb 05, 2024 | 5.88 | 5.97 | 5.70 | 5.82 | 5.80 | 199,300 |
Feb 02, 2024 | 5.94 | 6.04 | 5.81 | 5.98 | 5.96 | 141,000 |
Feb 01, 2024 | 6.09 | 6.12 | 5.85 | 6.06 | 6.04 | 153,100 |
Jan 31, 2024 | 6.26 | 6.26 | 5.90 | 5.92 | 5.90 | 311,500 |
Jan 30, 2024 | 6.41 | 6.41 | 6.10 | 6.20 | 6.18 | 276,400 |
Jan 29, 2024 | 6.23 | 6.45 | 6.08 | 6.43 | 6.41 | 237,300 |
Jan 26, 2024 | 6.28 | 6.38 | 6.15 | 6.19 | 6.17 | 161,100 |
Jan 25, 2024 | 6.49 | 6.49 | 6.10 | 6.20 | 6.18 | 206,200 |
Jan 24, 2024 | 6.47 | 6.60 | 6.34 | 6.39 | 6.37 | 257,600 |
Jan 23, 2024 | 6.38 | 6.66 | 6.32 | 6.35 | 6.33 | 272,400 |
Jan 22, 2024 | 5.92 | 6.34 | 5.91 | 6.33 | 6.31 | 224,400 |
Jan 19, 2024 | 5.78 | 5.90 | 5.63 | 5.88 | 5.86 | 140,700 |
Jan 18, 2024 | 5.74 | 5.75 | 5.59 | 5.73 | 5.71 | 188,900 |
Jan 17, 2024 | 5.69 | 5.74 | 5.59 | 5.67 | 5.65 | 172,400 |
Jan 16, 2024 | 5.81 | 5.86 | 5.62 | 5.76 | 5.74 | 233,300 |
Jan 12, 2024 | 5.95 | 6.00 | 5.84 | 5.88 | 5.86 | 154,800 |
Jan 11, 2024 | 5.95 | 5.95 | 5.71 | 5.82 | 5.80 | 243,100 |
Jan 10, 2024 | 6.00 | 6.05 | 5.85 | 5.96 | 5.94 | 165,700 |
Jan 09, 2024 | 6.08 | 6.11 | 5.92 | 6.01 | 5.99 | 199,200 |
Jan 08, 2024 | 6.22 | 6.35 | 6.06 | 6.10 | 6.08 | 192,800 |
Jan 05, 2024 | 6.25 | 6.38 | 6.16 | 6.18 | 6.16 | 315,600 |
Jan 04, 2024 | 5.82 | 6.43 | 5.75 | 6.30 | 6.28 | 578,000 |
Jan 03, 2024 | 6.18 | 6.50 | 6.10 | 6.12 | 6.10 | 339,100 |
Jan 02, 2024 | 6.92 | 7.18 | 6.52 | 6.56 | 6.54 | 673,500 |
Dec 29, 2023 | 6.46 | 7.02 | 6.35 | 6.90 | 6.87 | 1,980,900 |
Dec 28, 2023 | 6.72 | 6.76 | 6.32 | 6.45 | 6.43 | 373,900 |
Dec 27, 2023 | 6.74 | 6.79 | 6.59 | 6.78 | 6.75 | 339,600 |
Dec 26, 2023 | 6.62 | 6.86 | 6.62 | 6.71 | 6.68 | 270,800 |
Dec 22, 2023 | 6.45 | 6.58 | 6.42 | 6.51 | 6.49 | 218,800 |
Dec 21, 2023 | 6.41 | 6.58 | 6.37 | 6.45 | 6.43 | 270,800 |
Dec 20, 2023 | 6.58 | 6.84 | 6.38 | 6.39 | 6.37 | 588,300 |
Dec 19, 2023 | 6.39 | 6.69 | 6.37 | 6.48 | 6.46 | 582,600 |
Dec 18, 2023 | 6.10 | 6.43 | 5.95 | 6.40 | 6.38 | 413,400 |
Dec 15, 2023 | 6.14 | 6.14 | 5.92 | 6.08 | 6.06 | 525,700 |
Dec 14, 2023 | 5.92 | 6.21 | 5.86 | 6.07 | 6.05 | 1,059,800 |
Dec 13, 2023 | 5.77 | 5.89 | 5.55 | 5.86 | 5.84 | 706,600 |
Dec 12, 2023 | 5.76 | 5.76 | 5.57 | 5.63 | 5.61 | 213,900 |
Dec 11, 2023 | 6.10 | 6.11 | 5.71 | 5.78 | 5.76 | 271,600 |
Dec 08, 2023 | 6.00 | 6.14 | 5.95 | 6.06 | 6.04 | 184,100 |
Dec 07, 2023 | 6.20 | 6.20 | 6.05 | 6.08 | 6.06 | 190,300 |
Dec 06, 2023 | 6.08 | 6.33 | 6.07 | 6.24 | 6.22 | 360,100 |
Dec 05, 2023 | 6.29 | 6.29 | 5.95 | 6.00 | 5.98 | 213,100 |
Dec 04, 2023 | 6.27 | 6.57 | 6.12 | 6.27 | 6.25 | 375,700 |
Dec 01, 2023 | 5.68 | 6.29 | 5.63 | 6.27 | 6.25 | 471,600 |
Nov 30, 2023 | 5.43 | 5.79 | 5.35 | 5.69 | 5.67 | 906,500 |
Nov 29, 2023 | 5.34 | 5.52 | 5.34 | 5.44 | 5.42 | 201,200 |
Nov 28, 2023 | 5.32 | 5.39 | 5.15 | 5.31 | 5.29 | 304,600 |
Nov 27, 2023 | 5.34 | 5.37 | 5.21 | 5.32 | 5.30 | 219,100 |
Nov 24, 2023 | 5.22 | 5.44 | 5.21 | 5.37 | 5.35 | 124,400 |
Nov 22, 2023 | 5.21 | 5.33 | 4.99 | 5.23 | 5.21 | 214,000 |
Nov 21, 2023 | 5.18 | 5.40 | 5.05 | 5.18 | 5.16 | 650,000 |
Nov 20, 2023 | 5.25 | 5.45 | 5.16 | 5.22 | 5.20 | 512,100 |
Nov 17, 2023 | 5.08 | 5.24 | 4.99 | 5.21 | 5.19 | 1,057,100 |
Nov 16, 2023 | 5.03 | 5.07 | 4.90 | 5.00 | 4.98 | 754,400 |
Nov 15, 2023 | 5.12 | 5.27 | 5.05 | 5.08 | 5.06 | 444,600 |
Nov 14, 2023 | 5.23 | 5.30 | 4.95 | 5.11 | 5.09 | 647,400 |
Nov 13, 2023 | 4.96 | 5.08 | 4.90 | 4.97 | 4.95 | 278,200 |
Nov 13, 2023 | 0.025 Dividend | |||||
Nov 10, 2023 | 5.00 | 5.04 | 4.77 | 5.00 | 4.96 | 351,000 |
Nov 09, 2023 | 5.10 | 5.13 | 4.80 | 4.92 | 4.88 | 491,100 |
Nov 08, 2023 | 5.72 | 5.88 | 5.11 | 5.12 | 5.08 | 686,100 |
Nov 07, 2023 | 5.85 | 6.08 | 5.70 | 5.80 | 5.75 | 284,000 |
Nov 06, 2023 | 6.09 | 6.09 | 5.82 | 5.83 | 5.78 | 160,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |