Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.24 | 5.24 | 5.08 | 5.08 | 5.08 | 7,963 |
Mar 27, 2024 | 5.37 | 5.51 | 5.18 | 5.19 | 5.19 | 32,500 |
Mar 26, 2024 | 5.36 | 5.43 | 5.27 | 5.27 | 5.27 | 9,700 |
Mar 25, 2024 | 5.55 | 5.55 | 5.41 | 5.41 | 5.41 | 8,900 |
Mar 22, 2024 | 5.59 | 5.61 | 5.55 | 5.58 | 5.58 | 7,700 |
Mar 21, 2024 | 5.44 | 5.60 | 5.44 | 5.58 | 5.58 | 14,500 |
Mar 20, 2024 | 5.42 | 5.55 | 5.42 | 5.54 | 5.54 | 9,100 |
Mar 19, 2024 | 5.32 | 5.45 | 5.32 | 5.40 | 5.40 | 11,600 |
Mar 18, 2024 | 5.40 | 5.41 | 5.30 | 5.30 | 5.30 | 10,400 |
Mar 15, 2024 | 5.38 | 5.43 | 5.37 | 5.40 | 5.40 | 34,400 |
Mar 14, 2024 | 5.41 | 5.41 | 5.30 | 5.38 | 5.38 | 15,300 |
Mar 14, 2024 | 0.08 Dividend | |||||
Mar 13, 2024 | 5.44 | 5.54 | 5.42 | 5.42 | 5.34 | 4,400 |
Mar 12, 2024 | 5.52 | 5.52 | 5.40 | 5.40 | 5.32 | 5,600 |
Mar 11, 2024 | 5.61 | 5.67 | 5.45 | 5.45 | 5.37 | 25,200 |
Mar 08, 2024 | 5.67 | 5.67 | 5.60 | 5.60 | 5.52 | 3,400 |
Mar 07, 2024 | 5.68 | 5.73 | 5.60 | 5.65 | 5.57 | 9,000 |
Mar 06, 2024 | 5.75 | 5.77 | 5.65 | 5.65 | 5.57 | 7,400 |
Mar 05, 2024 | 5.70 | 5.75 | 5.69 | 5.75 | 5.67 | 9,900 |
Mar 04, 2024 | 5.77 | 5.79 | 5.68 | 5.70 | 5.62 | 18,900 |
Mar 01, 2024 | 5.52 | 5.76 | 5.52 | 5.67 | 5.59 | 15,800 |
Feb 29, 2024 | 5.44 | 5.50 | 5.42 | 5.50 | 5.42 | 38,100 |
Feb 28, 2024 | 5.47 | 5.47 | 5.39 | 5.44 | 5.36 | 11,300 |
Feb 27, 2024 | 5.43 | 5.47 | 5.40 | 5.47 | 5.39 | 20,600 |
Feb 26, 2024 | 5.42 | 5.48 | 5.37 | 5.45 | 5.37 | 37,100 |
Feb 23, 2024 | 5.58 | 5.58 | 5.41 | 5.41 | 5.33 | 11,100 |
Feb 22, 2024 | 5.44 | 5.54 | 5.39 | 5.54 | 5.46 | 22,200 |
Feb 21, 2024 | 5.50 | 5.50 | 5.36 | 5.41 | 5.33 | 8,600 |
Feb 20, 2024 | 5.72 | 5.72 | 5.50 | 5.50 | 5.42 | 15,100 |
Feb 16, 2024 | 5.90 | 5.90 | 5.58 | 5.72 | 5.64 | 13,500 |
Feb 15, 2024 | 5.69 | 5.97 | 5.69 | 5.90 | 5.81 | 133,000 |
Feb 14, 2024 | 5.38 | 5.74 | 5.34 | 5.70 | 5.62 | 129,400 |
Feb 13, 2024 | 5.30 | 5.30 | 5.27 | 5.29 | 5.21 | 17,200 |
Feb 12, 2024 | 5.27 | 5.30 | 5.25 | 5.29 | 5.21 | 15,600 |
Feb 09, 2024 | 5.26 | 5.27 | 5.24 | 5.27 | 5.19 | 4,100 |
Feb 08, 2024 | 5.24 | 5.26 | 5.24 | 5.24 | 5.16 | 4,800 |
Feb 07, 2024 | 5.22 | 5.24 | 5.19 | 5.24 | 5.16 | 10,400 |
Feb 06, 2024 | 5.24 | 5.24 | 5.22 | 5.23 | 5.15 | 5,800 |
Feb 05, 2024 | 5.25 | 5.25 | 5.21 | 5.22 | 5.14 | 7,500 |
Feb 02, 2024 | 5.24 | 5.24 | 5.21 | 5.24 | 5.16 | 8,300 |
Feb 01, 2024 | 5.25 | 5.25 | 5.19 | 5.19 | 5.11 | 10,400 |
Jan 31, 2024 | 5.28 | 5.33 | 5.23 | 5.23 | 5.15 | 17,300 |
Jan 30, 2024 | 5.30 | 5.30 | 5.26 | 5.29 | 5.21 | 12,600 |
Jan 29, 2024 | 5.25 | 5.30 | 5.20 | 5.20 | 5.12 | 11,900 |
Jan 26, 2024 | 5.30 | 5.34 | 5.21 | 5.25 | 5.17 | 19,500 |
Jan 25, 2024 | 5.19 | 5.33 | 5.15 | 5.33 | 5.25 | 15,200 |
Jan 24, 2024 | 5.00 | 5.38 | 5.00 | 5.18 | 5.10 | 101,800 |
Jan 23, 2024 | 4.99 | 5.13 | 4.99 | 5.02 | 4.95 | 41,900 |
Jan 22, 2024 | 4.98 | 4.99 | 4.93 | 4.97 | 4.90 | 5,800 |
Jan 19, 2024 | 4.97 | 4.98 | 4.93 | 4.98 | 4.91 | 6,600 |
Jan 18, 2024 | 4.96 | 5.00 | 4.96 | 4.97 | 4.90 | 4,700 |
Jan 17, 2024 | 4.93 | 4.96 | 4.92 | 4.96 | 4.89 | 5,700 |
Jan 16, 2024 | 4.94 | 4.94 | 4.90 | 4.93 | 4.86 | 7,900 |
Jan 12, 2024 | 4.90 | 4.93 | 4.90 | 4.93 | 4.86 | 7,600 |
Jan 11, 2024 | 4.94 | 4.96 | 4.90 | 4.90 | 4.83 | 13,100 |
Jan 10, 2024 | 4.87 | 4.98 | 4.87 | 4.94 | 4.87 | 9,800 |
Jan 09, 2024 | 4.90 | 4.94 | 4.85 | 4.91 | 4.84 | 10,200 |
Jan 08, 2024 | 4.88 | 4.92 | 4.84 | 4.89 | 4.82 | 20,900 |
Jan 05, 2024 | 4.94 | 4.97 | 4.86 | 4.87 | 4.80 | 13,000 |
Jan 04, 2024 | 4.99 | 5.00 | 4.85 | 4.90 | 4.83 | 16,400 |
Jan 03, 2024 | 4.97 | 5.00 | 4.96 | 4.99 | 4.92 | 11,200 |
Jan 02, 2024 | 4.99 | 5.00 | 4.96 | 4.97 | 4.90 | 25,300 |
Dec 29, 2023 | 4.90 | 4.96 | 4.86 | 4.96 | 4.89 | 24,600 |
Dec 28, 2023 | 4.98 | 4.98 | 4.83 | 4.86 | 4.79 | 30,200 |
Dec 27, 2023 | 4.94 | 4.99 | 4.94 | 4.98 | 4.91 | 25,300 |
Dec 26, 2023 | 4.98 | 4.98 | 4.80 | 4.88 | 4.81 | 37,100 |
Dec 22, 2023 | 4.99 | 5.00 | 4.95 | 5.00 | 4.93 | 20,400 |
Dec 21, 2023 | 5.04 | 5.06 | 4.98 | 5.00 | 4.93 | 11,300 |
Dec 20, 2023 | 5.05 | 5.15 | 4.93 | 5.06 | 4.99 | 68,700 |
Dec 19, 2023 | 4.96 | 5.04 | 4.94 | 5.04 | 4.97 | 32,900 |
Dec 18, 2023 | 4.98 | 5.00 | 4.92 | 4.97 | 4.90 | 13,400 |
Dec 15, 2023 | 5.04 | 5.04 | 4.97 | 5.01 | 4.94 | 27,900 |
Dec 14, 2023 | 5.04 | 5.12 | 4.95 | 5.00 | 4.93 | 38,700 |
Dec 14, 2023 | 0.08 Dividend | |||||
Dec 13, 2023 | 5.12 | 5.13 | 5.07 | 5.12 | 4.97 | 11,400 |
Dec 12, 2023 | 5.08 | 5.14 | 5.08 | 5.13 | 4.98 | 18,300 |
Dec 11, 2023 | 5.00 | 5.10 | 5.00 | 5.09 | 4.94 | 8,700 |
Dec 08, 2023 | 4.84 | 5.16 | 4.84 | 5.08 | 4.93 | 31,000 |
Dec 07, 2023 | 4.85 | 4.98 | 4.83 | 4.91 | 4.76 | 42,200 |
Dec 06, 2023 | 5.04 | 5.05 | 4.70 | 5.00 | 4.85 | 35,600 |
Dec 05, 2023 | 5.00 | 5.03 | 4.99 | 4.99 | 4.84 | 11,400 |
Dec 04, 2023 | 4.98 | 5.02 | 4.97 | 5.00 | 4.85 | 24,700 |
Dec 01, 2023 | 4.91 | 4.98 | 4.91 | 4.98 | 4.83 | 5,600 |
Nov 30, 2023 | 4.86 | 4.94 | 4.84 | 4.91 | 4.76 | 10,300 |
Nov 29, 2023 | 5.00 | 5.04 | 4.90 | 4.90 | 4.75 | 18,700 |
Nov 28, 2023 | 4.95 | 4.98 | 4.89 | 4.96 | 4.81 | 11,100 |
Nov 27, 2023 | 4.97 | 4.97 | 4.82 | 4.90 | 4.75 | 33,300 |
Nov 24, 2023 | 4.88 | 4.95 | 4.87 | 4.92 | 4.77 | 13,900 |
Nov 22, 2023 | 4.82 | 4.87 | 4.80 | 4.87 | 4.72 | 13,400 |
Nov 21, 2023 | 4.70 | 4.81 | 4.70 | 4.81 | 4.66 | 18,000 |
Nov 20, 2023 | 4.73 | 4.73 | 4.67 | 4.67 | 4.53 | 16,000 |
Nov 17, 2023 | 4.77 | 4.77 | 4.63 | 4.73 | 4.59 | 25,400 |
Nov 16, 2023 | 4.53 | 4.76 | 4.51 | 4.74 | 4.60 | 52,400 |
Nov 15, 2023 | 4.55 | 4.79 | 4.53 | 4.63 | 4.49 | 111,300 |
Nov 14, 2023 | 4.23 | 4.27 | 4.19 | 4.21 | 4.08 | 25,000 |
Nov 13, 2023 | 4.16 | 4.23 | 4.16 | 4.17 | 4.04 | 6,900 |
Nov 10, 2023 | 4.18 | 4.23 | 4.16 | 4.23 | 4.10 | 6,200 |
Nov 09, 2023 | 4.26 | 4.26 | 4.19 | 4.20 | 4.07 | 7,700 |
Nov 08, 2023 | 4.21 | 4.26 | 4.21 | 4.23 | 4.10 | 2,700 |
Nov 07, 2023 | 4.20 | 4.26 | 4.20 | 4.20 | 4.07 | 25,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |