Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 5.52 | 5.55 | 5.48 | 5.55 | 5.55 | 594,800 |
Mar 26, 2024 | 5.51 | 5.55 | 5.47 | 5.49 | 5.49 | 651,100 |
Mar 25, 2024 | 5.53 | 5.54 | 5.49 | 5.51 | 5.51 | 399,000 |
Mar 22, 2024 | 5.50 | 5.55 | 5.46 | 5.55 | 5.55 | 1,131,100 |
Mar 21, 2024 | 5.60 | 5.63 | 5.47 | 5.50 | 5.50 | 2,029,100 |
Mar 20, 2024 | 5.43 | 5.54 | 5.42 | 5.54 | 5.54 | 841,400 |
Mar 19, 2024 | 5.43 | 5.47 | 5.41 | 5.44 | 5.44 | 571,000 |
Mar 18, 2024 | 5.45 | 5.45 | 5.40 | 5.42 | 5.42 | 693,500 |
Mar 15, 2024 | 5.40 | 5.42 | 5.38 | 5.41 | 5.41 | 288,400 |
Mar 14, 2024 | 5.43 | 5.44 | 5.38 | 5.41 | 5.41 | 502,200 |
Mar 13, 2024 | 5.51 | 5.55 | 5.43 | 5.43 | 5.43 | 1,234,800 |
Mar 13, 2024 | 0.15 Dividend | |||||
Mar 12, 2024 | 5.66 | 5.74 | 5.64 | 5.72 | 5.57 | 1,436,300 |
Mar 11, 2024 | 5.60 | 5.64 | 5.58 | 5.63 | 5.48 | 764,700 |
Mar 08, 2024 | 5.63 | 5.65 | 5.58 | 5.60 | 5.45 | 562,000 |
Mar 07, 2024 | 5.57 | 5.63 | 5.57 | 5.60 | 5.45 | 607,500 |
Mar 06, 2024 | 5.58 | 5.60 | 5.52 | 5.55 | 5.40 | 593,500 |
Mar 05, 2024 | 5.56 | 5.57 | 5.52 | 5.54 | 5.39 | 538,300 |
Mar 04, 2024 | 5.53 | 5.57 | 5.53 | 5.57 | 5.42 | 645,500 |
Mar 01, 2024 | 5.48 | 5.54 | 5.46 | 5.52 | 5.38 | 566,800 |
Feb 29, 2024 | 5.45 | 5.49 | 5.44 | 5.48 | 5.34 | 577,100 |
Feb 28, 2024 | 5.42 | 5.44 | 5.37 | 5.44 | 5.30 | 385,400 |
Feb 27, 2024 | 5.41 | 5.43 | 5.39 | 5.43 | 5.29 | 506,200 |
Feb 26, 2024 | 5.38 | 5.41 | 5.38 | 5.40 | 5.26 | 548,300 |
Feb 23, 2024 | 5.38 | 5.43 | 5.36 | 5.38 | 5.24 | 604,100 |
Feb 22, 2024 | 5.35 | 5.39 | 5.33 | 5.36 | 5.22 | 488,500 |
Feb 21, 2024 | 5.32 | 5.35 | 5.29 | 5.32 | 5.18 | 357,600 |
Feb 20, 2024 | 5.28 | 5.32 | 5.28 | 5.32 | 5.18 | 420,400 |
Feb 16, 2024 | 5.35 | 5.35 | 5.31 | 5.32 | 5.18 | 599,100 |
Feb 15, 2024 | 5.33 | 5.37 | 5.32 | 5.36 | 5.22 | 603,700 |
Feb 14, 2024 | 5.25 | 5.32 | 5.25 | 5.31 | 5.17 | 653,800 |
Feb 13, 2024 | 5.25 | 5.27 | 5.19 | 5.23 | 5.09 | 789,500 |
Feb 12, 2024 | 5.29 | 5.32 | 5.27 | 5.29 | 5.15 | 798,000 |
Feb 09, 2024 | 5.29 | 5.30 | 5.26 | 5.26 | 5.12 | 459,100 |
Feb 08, 2024 | 5.28 | 5.29 | 5.25 | 5.29 | 5.15 | 428,500 |
Feb 07, 2024 | 5.27 | 5.28 | 5.24 | 5.26 | 5.12 | 820,200 |
Feb 06, 2024 | 5.20 | 5.22 | 5.19 | 5.22 | 5.08 | 554,000 |
Feb 05, 2024 | 5.19 | 5.20 | 5.13 | 5.19 | 5.05 | 696,900 |
Feb 02, 2024 | 5.18 | 5.19 | 5.15 | 5.18 | 5.04 | 525,800 |
Feb 01, 2024 | 5.11 | 5.19 | 5.10 | 5.17 | 5.03 | 826,800 |
Jan 31, 2024 | 5.13 | 5.15 | 5.09 | 5.11 | 4.98 | 665,800 |
Jan 30, 2024 | 5.16 | 5.17 | 5.13 | 5.14 | 5.01 | 599,200 |
Jan 29, 2024 | 5.12 | 5.17 | 5.10 | 5.17 | 5.03 | 625,300 |
Jan 26, 2024 | 5.12 | 5.13 | 5.10 | 5.11 | 4.98 | 486,700 |
Jan 25, 2024 | 5.12 | 5.13 | 5.10 | 5.12 | 4.99 | 420,400 |
Jan 24, 2024 | 5.12 | 5.14 | 5.08 | 5.08 | 4.95 | 539,100 |
Jan 23, 2024 | 5.13 | 5.14 | 5.09 | 5.11 | 4.98 | 376,900 |
Jan 22, 2024 | 5.08 | 5.12 | 5.08 | 5.10 | 4.97 | 681,400 |
Jan 19, 2024 | 5.08 | 5.10 | 5.04 | 5.07 | 4.94 | 454,600 |
Jan 18, 2024 | 5.05 | 5.08 | 5.03 | 5.07 | 4.94 | 547,300 |
Jan 17, 2024 | 4.99 | 5.04 | 4.98 | 5.04 | 4.91 | 967,800 |
Jan 16, 2024 | 5.00 | 5.04 | 4.98 | 5.00 | 4.87 | 1,054,600 |
Jan 12, 2024 | 5.03 | 5.07 | 4.98 | 5.00 | 4.87 | 606,100 |
Jan 11, 2024 | 5.03 | 5.05 | 4.98 | 5.02 | 4.89 | 456,300 |
Jan 10, 2024 | 5.01 | 5.04 | 5.00 | 5.02 | 4.89 | 432,000 |
Jan 09, 2024 | 5.01 | 5.02 | 4.98 | 5.01 | 4.88 | 513,300 |
Jan 08, 2024 | 5.02 | 5.02 | 4.97 | 5.02 | 4.89 | 579,200 |
Jan 05, 2024 | 4.98 | 5.03 | 4.96 | 4.97 | 4.84 | 538,800 |
Jan 04, 2024 | 5.00 | 5.02 | 4.96 | 4.99 | 4.86 | 870,600 |
Jan 03, 2024 | 5.05 | 5.05 | 4.98 | 5.00 | 4.87 | 680,500 |
Jan 02, 2024 | 5.04 | 5.08 | 5.03 | 5.05 | 4.92 | 588,400 |
Dec 29, 2023 | 5.12 | 5.15 | 5.04 | 5.08 | 4.95 | 1,338,800 |
Dec 28, 2023 | 5.11 | 5.17 | 5.10 | 5.13 | 5.00 | 697,100 |
Dec 27, 2023 | 5.17 | 5.20 | 5.12 | 5.12 | 4.99 | 967,500 |
Dec 26, 2023 | 5.13 | 5.27 | 5.09 | 5.17 | 5.03 | 1,605,900 |
Dec 22, 2023 | 5.30 | 5.30 | 5.10 | 5.13 | 5.00 | 1,558,000 |
Dec 21, 2023 | 5.02 | 5.11 | 5.00 | 5.11 | 4.98 | 769,600 |
Dec 20, 2023 | 5.03 | 5.14 | 4.96 | 4.98 | 4.85 | 1,056,900 |
Dec 19, 2023 | 5.01 | 5.08 | 5.01 | 5.04 | 4.91 | 906,000 |
Dec 18, 2023 | 5.10 | 5.13 | 5.01 | 5.06 | 4.93 | 1,476,200 |
Dec 15, 2023 | 5.15 | 5.16 | 5.05 | 5.09 | 4.96 | 1,207,400 |
Dec 14, 2023 | 5.21 | 5.24 | 5.15 | 5.18 | 5.04 | 1,084,700 |
Dec 14, 2023 | 0.15 Dividend | |||||
Dec 13, 2023 | 5.26 | 5.34 | 5.22 | 5.33 | 5.04 | 952,600 |
Dec 12, 2023 | 5.29 | 5.30 | 5.25 | 5.28 | 5.00 | 790,000 |
Dec 11, 2023 | 5.21 | 5.29 | 5.21 | 5.29 | 5.01 | 628,800 |
Dec 08, 2023 | 5.18 | 5.21 | 5.17 | 5.21 | 4.93 | 501,600 |
Dec 07, 2023 | 5.17 | 5.18 | 5.14 | 5.16 | 4.88 | 406,900 |
Dec 06, 2023 | 5.15 | 5.16 | 5.11 | 5.15 | 4.87 | 575,500 |
Dec 05, 2023 | 5.15 | 5.15 | 5.09 | 5.10 | 4.83 | 648,400 |
Dec 04, 2023 | 5.13 | 5.15 | 5.11 | 5.15 | 4.87 | 519,600 |
Dec 01, 2023 | 5.09 | 5.15 | 5.08 | 5.13 | 4.85 | 668,500 |
Nov 30, 2023 | 5.10 | 5.11 | 5.07 | 5.10 | 4.83 | 383,300 |
Nov 29, 2023 | 5.10 | 5.12 | 5.08 | 5.10 | 4.83 | 297,700 |
Nov 28, 2023 | 5.09 | 5.10 | 5.07 | 5.09 | 4.82 | 281,600 |
Nov 27, 2023 | 5.10 | 5.12 | 5.09 | 5.10 | 4.83 | 367,500 |
Nov 24, 2023 | 5.11 | 5.12 | 5.09 | 5.10 | 4.83 | 189,700 |
Nov 22, 2023 | 5.14 | 5.15 | 5.09 | 5.11 | 4.84 | 330,100 |
Nov 21, 2023 | 5.13 | 5.13 | 5.08 | 5.10 | 4.83 | 370,500 |
Nov 20, 2023 | 5.07 | 5.14 | 5.03 | 5.13 | 4.85 | 564,800 |
Nov 17, 2023 | 5.03 | 5.06 | 5.01 | 5.05 | 4.78 | 397,300 |
Nov 16, 2023 | 5.02 | 5.03 | 4.95 | 4.99 | 4.72 | 611,800 |
Nov 15, 2023 | 5.01 | 5.02 | 4.97 | 5.00 | 4.73 | 537,100 |
Nov 14, 2023 | 4.87 | 4.96 | 4.87 | 4.94 | 4.68 | 418,500 |
Nov 13, 2023 | 4.82 | 4.84 | 4.79 | 4.83 | 4.57 | 364,800 |
Nov 10, 2023 | 4.76 | 4.83 | 4.74 | 4.83 | 4.57 | 447,200 |
Nov 09, 2023 | 4.87 | 4.87 | 4.71 | 4.73 | 4.48 | 873,400 |
Nov 08, 2023 | 4.88 | 4.89 | 4.81 | 4.84 | 4.58 | 399,600 |
Nov 07, 2023 | 4.96 | 4.97 | 4.84 | 4.88 | 4.62 | 596,900 |
Nov 06, 2023 | 5.08 | 5.10 | 4.93 | 4.96 | 4.69 | 767,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |