Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.10 | 7.13 | 6.96 | 6.99 | 6.99 | 1,360,400 |
Mar 27, 2024 | 6.97 | 7.11 | 6.91 | 7.08 | 7.08 | 1,799,900 |
Mar 26, 2024 | 7.18 | 7.19 | 6.89 | 6.95 | 6.95 | 2,410,500 |
Mar 25, 2024 | 6.97 | 7.67 | 6.90 | 7.18 | 7.18 | 4,354,100 |
Mar 22, 2024 | 6.76 | 6.90 | 6.64 | 6.69 | 6.69 | 2,017,500 |
Mar 21, 2024 | 6.59 | 6.87 | 6.55 | 6.78 | 6.78 | 2,178,600 |
Mar 20, 2024 | 6.26 | 6.68 | 6.26 | 6.58 | 6.58 | 2,258,700 |
Mar 19, 2024 | 6.20 | 6.47 | 6.18 | 6.32 | 6.32 | 1,388,000 |
Mar 18, 2024 | 6.27 | 6.42 | 6.24 | 6.29 | 6.29 | 1,894,500 |
Mar 15, 2024 | 6.37 | 6.50 | 6.20 | 6.31 | 6.31 | 7,723,600 |
Mar 14, 2024 | 6.52 | 6.59 | 6.32 | 6.38 | 6.38 | 1,652,000 |
Mar 13, 2024 | 6.21 | 6.69 | 6.17 | 6.51 | 6.51 | 1,865,000 |
Mar 12, 2024 | 6.52 | 6.52 | 6.19 | 6.22 | 6.22 | 1,275,500 |
Mar 11, 2024 | 6.39 | 6.56 | 6.38 | 6.49 | 6.49 | 1,505,200 |
Mar 08, 2024 | 6.34 | 6.45 | 6.30 | 6.40 | 6.40 | 1,608,600 |
Mar 07, 2024 | 6.35 | 6.38 | 6.18 | 6.27 | 6.27 | 1,486,800 |
Mar 06, 2024 | 6.42 | 6.46 | 6.27 | 6.34 | 6.34 | 1,556,800 |
Mar 05, 2024 | 6.39 | 6.56 | 6.32 | 6.34 | 6.34 | 1,471,600 |
Mar 04, 2024 | 6.48 | 6.61 | 6.40 | 6.52 | 6.52 | 1,559,000 |
Mar 01, 2024 | 6.48 | 6.62 | 6.38 | 6.49 | 6.49 | 1,689,500 |
Feb 29, 2024 | 6.42 | 6.64 | 6.36 | 6.52 | 6.52 | 1,965,900 |
Feb 28, 2024 | 6.34 | 6.41 | 6.17 | 6.24 | 6.24 | 1,471,500 |
Feb 27, 2024 | 6.27 | 6.49 | 6.21 | 6.43 | 6.43 | 1,647,200 |
Feb 26, 2024 | 6.01 | 6.39 | 6.00 | 6.20 | 6.20 | 2,163,800 |
Feb 23, 2024 | 6.55 | 6.56 | 5.95 | 6.06 | 6.06 | 2,572,700 |
Feb 22, 2024 | 6.53 | 6.55 | 6.41 | 6.53 | 6.53 | 922,300 |
Feb 21, 2024 | 6.81 | 6.81 | 6.51 | 6.55 | 6.55 | 661,400 |
Feb 20, 2024 | 6.62 | 6.85 | 6.60 | 6.84 | 6.84 | 819,700 |
Feb 16, 2024 | 6.73 | 6.79 | 6.59 | 6.72 | 6.72 | 531,800 |
Feb 15, 2024 | 6.57 | 6.79 | 6.57 | 6.79 | 6.79 | 763,500 |
Feb 14, 2024 | 6.48 | 6.61 | 6.42 | 6.54 | 6.54 | 841,600 |
Feb 13, 2024 | 6.84 | 6.86 | 6.39 | 6.40 | 6.40 | 887,100 |
Feb 12, 2024 | 6.80 | 7.09 | 6.80 | 7.03 | 7.03 | 961,700 |
Feb 09, 2024 | 6.91 | 6.91 | 6.60 | 6.79 | 6.79 | 895,500 |
Feb 08, 2024 | 6.77 | 6.88 | 6.62 | 6.86 | 6.86 | 1,073,300 |
Feb 07, 2024 | 6.63 | 6.81 | 6.53 | 6.78 | 6.78 | 865,700 |
Feb 06, 2024 | 6.56 | 6.73 | 6.56 | 6.65 | 6.65 | 786,500 |
Feb 05, 2024 | 6.81 | 6.81 | 6.48 | 6.61 | 6.61 | 1,065,000 |
Feb 02, 2024 | 7.16 | 7.16 | 6.91 | 6.91 | 6.91 | 693,300 |
Feb 01, 2024 | 7.14 | 7.32 | 7.14 | 7.27 | 7.27 | 456,300 |
Jan 31, 2024 | 7.36 | 7.36 | 7.08 | 7.12 | 7.12 | 666,200 |
Jan 30, 2024 | 7.35 | 7.43 | 7.29 | 7.34 | 7.34 | 521,300 |
Jan 29, 2024 | 7.30 | 7.42 | 7.19 | 7.40 | 7.40 | 370,700 |
Jan 26, 2024 | 7.28 | 7.46 | 7.27 | 7.34 | 7.34 | 464,100 |
Jan 25, 2024 | 7.22 | 7.27 | 7.07 | 7.24 | 7.24 | 717,600 |
Jan 24, 2024 | 7.47 | 7.47 | 7.07 | 7.10 | 7.10 | 442,300 |
Jan 23, 2024 | 7.30 | 7.41 | 7.26 | 7.36 | 7.36 | 1,097,100 |
Jan 22, 2024 | 7.29 | 7.29 | 7.07 | 7.18 | 7.18 | 499,200 |
Jan 19, 2024 | 7.16 | 7.22 | 7.04 | 7.21 | 7.21 | 556,400 |
Jan 18, 2024 | 7.10 | 7.22 | 6.86 | 7.11 | 7.11 | 724,200 |
Jan 17, 2024 | 7.00 | 7.22 | 7.00 | 7.08 | 7.08 | 696,500 |
Jan 16, 2024 | 7.14 | 7.20 | 7.06 | 7.13 | 7.13 | 538,300 |
Jan 12, 2024 | 7.33 | 7.39 | 7.19 | 7.19 | 7.19 | 393,300 |
Jan 11, 2024 | 7.08 | 7.26 | 7.01 | 7.21 | 7.21 | 853,000 |
Jan 10, 2024 | 7.12 | 7.20 | 7.09 | 7.13 | 7.13 | 648,100 |
Jan 09, 2024 | 7.06 | 7.19 | 7.02 | 7.16 | 7.16 | 513,600 |
Jan 08, 2024 | 7.02 | 7.19 | 7.00 | 7.19 | 7.19 | 523,500 |
Jan 05, 2024 | 7.03 | 7.18 | 7.00 | 7.03 | 7.03 | 507,200 |
Jan 04, 2024 | 7.18 | 7.18 | 7.00 | 7.08 | 7.08 | 579,800 |
Jan 03, 2024 | 7.34 | 7.34 | 7.09 | 7.10 | 7.10 | 747,900 |
Jan 02, 2024 | 7.25 | 7.47 | 7.18 | 7.39 | 7.39 | 1,240,800 |
Dec 29, 2023 | 7.32 | 7.35 | 7.23 | 7.34 | 7.34 | 546,100 |
Dec 28, 2023 | 7.23 | 7.33 | 7.21 | 7.32 | 7.32 | 450,700 |
Dec 27, 2023 | 7.21 | 7.33 | 7.16 | 7.26 | 7.26 | 508,400 |
Dec 26, 2023 | 7.26 | 7.31 | 7.13 | 7.28 | 7.28 | 433,400 |
Dec 22, 2023 | 7.19 | 7.35 | 7.16 | 7.22 | 7.22 | 764,600 |
Dec 21, 2023 | 7.17 | 7.19 | 7.09 | 7.19 | 7.19 | 455,900 |
Dec 20, 2023 | 7.25 | 7.28 | 7.09 | 7.10 | 7.10 | 1,062,100 |
Dec 19, 2023 | 7.05 | 7.26 | 7.01 | 7.23 | 7.23 | 1,029,900 |
Dec 18, 2023 | 7.15 | 7.15 | 6.98 | 6.99 | 6.99 | 1,236,300 |
Dec 15, 2023 | 7.26 | 7.26 | 7.02 | 7.06 | 7.06 | 1,916,400 |
Dec 14, 2023 | 7.14 | 7.41 | 7.13 | 7.20 | 7.20 | 994,900 |
Dec 13, 2023 | 6.77 | 7.00 | 6.59 | 7.00 | 7.00 | 1,123,100 |
Dec 12, 2023 | 7.04 | 7.04 | 6.75 | 6.77 | 6.77 | 692,100 |
Dec 11, 2023 | 7.14 | 7.22 | 6.98 | 7.09 | 7.09 | 776,800 |
Dec 08, 2023 | 7.05 | 7.21 | 7.00 | 7.16 | 7.16 | 635,400 |
Dec 07, 2023 | 6.90 | 7.20 | 6.86 | 7.05 | 7.05 | 1,026,400 |
Dec 06, 2023 | 6.89 | 6.95 | 6.83 | 6.89 | 6.89 | 795,900 |
Dec 05, 2023 | 7.18 | 7.18 | 6.86 | 6.86 | 6.86 | 767,400 |
Dec 04, 2023 | 7.15 | 7.38 | 7.13 | 7.25 | 7.25 | 995,400 |
Dec 01, 2023 | 6.76 | 7.22 | 6.66 | 7.18 | 7.18 | 1,431,700 |
Nov 30, 2023 | 7.04 | 7.07 | 6.76 | 6.83 | 6.83 | 1,024,900 |
Nov 29, 2023 | 7.00 | 7.14 | 6.98 | 7.04 | 7.04 | 832,600 |
Nov 28, 2023 | 6.89 | 7.05 | 6.78 | 6.98 | 6.98 | 854,000 |
Nov 27, 2023 | 6.94 | 7.00 | 6.80 | 6.88 | 6.88 | 548,600 |
Nov 24, 2023 | 6.87 | 7.05 | 6.87 | 7.04 | 7.04 | 251,100 |
Nov 22, 2023 | 6.89 | 6.99 | 6.79 | 6.87 | 6.87 | 531,700 |
Nov 21, 2023 | 6.99 | 7.00 | 6.75 | 6.81 | 6.81 | 595,400 |
Nov 20, 2023 | 6.99 | 7.14 | 6.97 | 7.05 | 7.05 | 760,100 |
Nov 17, 2023 | 7.10 | 7.13 | 6.94 | 7.01 | 7.01 | 787,300 |
Nov 16, 2023 | 7.18 | 7.19 | 6.91 | 7.01 | 7.01 | 825,300 |
Nov 15, 2023 | 7.15 | 7.43 | 7.15 | 7.18 | 7.18 | 1,181,500 |
Nov 14, 2023 | 7.41 | 7.47 | 7.10 | 7.18 | 7.18 | 1,135,800 |
Nov 13, 2023 | 7.13 | 7.32 | 7.11 | 7.13 | 7.13 | 1,245,900 |
Nov 10, 2023 | 6.69 | 7.40 | 6.62 | 7.28 | 7.28 | 2,288,300 |
Nov 09, 2023 | 6.63 | 6.65 | 6.41 | 6.43 | 6.43 | 1,229,600 |
Nov 08, 2023 | 6.62 | 6.69 | 6.57 | 6.63 | 6.63 | 816,300 |
Nov 07, 2023 | 6.78 | 6.78 | 6.53 | 6.58 | 6.58 | 1,030,500 |
Nov 06, 2023 | 6.94 | 7.14 | 6.78 | 6.79 | 6.79 | 1,193,800 |
Nov 03, 2023 | 6.90 | 7.07 | 6.77 | 6.89 | 6.89 | 942,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |