Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.51 | 5.58 | 5.48 | 5.55 | 5.55 | 189,154 |
Mar 27, 2024 | 5.46 | 5.54 | 5.46 | 5.49 | 5.49 | 127,600 |
Mar 26, 2024 | 5.45 | 5.50 | 5.44 | 5.46 | 5.46 | 145,900 |
Mar 25, 2024 | 5.60 | 5.60 | 5.46 | 5.49 | 5.49 | 124,600 |
Mar 22, 2024 | 5.55 | 5.58 | 5.53 | 5.56 | 5.56 | 111,600 |
Mar 21, 2024 | 5.45 | 5.55 | 5.44 | 5.55 | 5.55 | 191,000 |
Mar 20, 2024 | 5.39 | 5.42 | 5.37 | 5.42 | 5.42 | 142,900 |
Mar 19, 2024 | 5.45 | 5.47 | 5.40 | 5.41 | 5.41 | 120,800 |
Mar 18, 2024 | 5.43 | 5.48 | 5.42 | 5.44 | 5.44 | 94,200 |
Mar 15, 2024 | 5.48 | 5.51 | 5.42 | 5.42 | 5.42 | 90,200 |
Mar 14, 2024 | 5.52 | 5.55 | 5.48 | 5.51 | 5.51 | 100,800 |
Mar 13, 2024 | 5.53 | 5.54 | 5.45 | 5.53 | 5.53 | 135,000 |
Mar 13, 2024 | 0.05 Dividend | |||||
Mar 12, 2024 | 5.61 | 5.63 | 5.50 | 5.58 | 5.53 | 206,700 |
Mar 11, 2024 | 5.57 | 5.60 | 5.57 | 5.59 | 5.54 | 126,700 |
Mar 08, 2024 | 5.53 | 5.55 | 5.51 | 5.55 | 5.50 | 129,900 |
Mar 07, 2024 | 5.47 | 5.55 | 5.45 | 5.51 | 5.46 | 97,600 |
Mar 06, 2024 | 5.42 | 5.46 | 5.38 | 5.45 | 5.40 | 67,600 |
Mar 05, 2024 | 5.35 | 5.45 | 5.35 | 5.37 | 5.32 | 106,700 |
Mar 04, 2024 | 5.47 | 5.55 | 5.35 | 5.35 | 5.30 | 370,200 |
Mar 01, 2024 | 5.53 | 5.59 | 5.41 | 5.44 | 5.39 | 188,100 |
Feb 29, 2024 | 5.45 | 5.57 | 5.45 | 5.57 | 5.52 | 106,800 |
Feb 28, 2024 | 5.48 | 5.56 | 5.46 | 5.49 | 5.44 | 150,300 |
Feb 27, 2024 | 5.44 | 5.51 | 5.42 | 5.47 | 5.42 | 147,900 |
Feb 26, 2024 | 5.38 | 5.48 | 5.36 | 5.47 | 5.42 | 129,200 |
Feb 23, 2024 | 5.53 | 5.58 | 5.36 | 5.41 | 5.36 | 241,400 |
Feb 22, 2024 | 5.59 | 5.59 | 5.51 | 5.59 | 5.54 | 136,400 |
Feb 21, 2024 | 5.49 | 5.55 | 5.46 | 5.54 | 5.49 | 94,000 |
Feb 20, 2024 | 5.38 | 5.46 | 5.36 | 5.46 | 5.41 | 119,500 |
Feb 16, 2024 | 5.52 | 5.53 | 5.35 | 5.36 | 5.31 | 102,900 |
Feb 15, 2024 | 5.53 | 5.53 | 5.45 | 5.47 | 5.42 | 84,300 |
Feb 14, 2024 | 5.43 | 5.50 | 5.41 | 5.50 | 5.45 | 86,400 |
Feb 13, 2024 | 5.40 | 5.47 | 5.38 | 5.47 | 5.42 | 129,100 |
Feb 13, 2024 | 0.05 Dividend | |||||
Feb 12, 2024 | 5.49 | 5.52 | 5.42 | 5.48 | 5.38 | 142,200 |
Feb 09, 2024 | 5.39 | 5.43 | 5.37 | 5.40 | 5.30 | 99,400 |
Feb 08, 2024 | 5.48 | 5.56 | 5.40 | 5.40 | 5.30 | 175,800 |
Feb 07, 2024 | 5.50 | 5.57 | 5.47 | 5.56 | 5.46 | 108,500 |
Feb 06, 2024 | 5.45 | 5.53 | 5.36 | 5.46 | 5.36 | 163,900 |
Feb 05, 2024 | 5.27 | 5.39 | 5.27 | 5.39 | 5.29 | 124,900 |
Feb 02, 2024 | 5.31 | 5.38 | 5.26 | 5.36 | 5.26 | 170,700 |
Feb 01, 2024 | 5.29 | 5.34 | 5.25 | 5.34 | 5.24 | 106,600 |
Jan 31, 2024 | 5.26 | 5.28 | 5.23 | 5.27 | 5.18 | 99,200 |
Jan 30, 2024 | 5.24 | 5.26 | 5.19 | 5.23 | 5.14 | 174,000 |
Jan 29, 2024 | 5.17 | 5.28 | 5.17 | 5.28 | 5.18 | 139,200 |
Jan 26, 2024 | 5.20 | 5.25 | 5.16 | 5.18 | 5.09 | 135,400 |
Jan 25, 2024 | 5.17 | 5.29 | 5.17 | 5.20 | 5.11 | 195,200 |
Jan 24, 2024 | 5.24 | 5.24 | 5.15 | 5.19 | 5.10 | 130,000 |
Jan 23, 2024 | 5.13 | 5.19 | 5.13 | 5.19 | 5.10 | 145,900 |
Jan 22, 2024 | 5.13 | 5.15 | 5.07 | 5.13 | 5.04 | 192,400 |
Jan 19, 2024 | 5.05 | 5.16 | 5.04 | 5.11 | 5.02 | 216,100 |
Jan 18, 2024 | 5.12 | 5.15 | 4.97 | 5.09 | 5.00 | 344,000 |
Jan 17, 2024 | 5.26 | 5.31 | 5.10 | 5.12 | 5.03 | 253,400 |
Jan 16, 2024 | 5.38 | 5.38 | 5.27 | 5.29 | 5.19 | 223,200 |
Jan 16, 2024 | 0.05 Dividend | |||||
Jan 12, 2024 | 5.39 | 5.48 | 5.36 | 5.37 | 5.22 | 244,600 |
Jan 11, 2024 | 5.50 | 5.51 | 5.39 | 5.40 | 5.25 | 277,200 |
Jan 10, 2024 | 5.55 | 5.56 | 5.49 | 5.53 | 5.38 | 153,700 |
Jan 09, 2024 | 5.57 | 5.60 | 5.50 | 5.51 | 5.36 | 143,500 |
Jan 08, 2024 | 5.56 | 5.61 | 5.51 | 5.54 | 5.39 | 170,300 |
Jan 05, 2024 | 5.49 | 5.57 | 5.48 | 5.51 | 5.36 | 131,500 |
Jan 04, 2024 | 5.54 | 5.57 | 5.49 | 5.51 | 5.36 | 122,300 |
Jan 03, 2024 | 5.52 | 5.53 | 5.45 | 5.51 | 5.36 | 114,800 |
Jan 02, 2024 | 5.42 | 5.56 | 5.42 | 5.51 | 5.36 | 304,300 |
Dec 29, 2023 | 5.33 | 5.57 | 5.33 | 5.42 | 5.27 | 526,100 |
Dec 28, 2023 | 5.36 | 5.47 | 5.25 | 5.32 | 5.18 | 437,600 |
Dec 27, 2023 | 5.51 | 5.60 | 5.32 | 5.35 | 5.20 | 522,900 |
Dec 26, 2023 | 5.70 | 5.81 | 5.46 | 5.48 | 5.33 | 459,100 |
Dec 22, 2023 | 5.75 | 5.78 | 5.70 | 5.71 | 5.55 | 206,400 |
Dec 21, 2023 | 5.82 | 5.90 | 5.63 | 5.83 | 5.67 | 156,300 |
Dec 20, 2023 | 5.90 | 5.94 | 5.67 | 5.67 | 5.52 | 213,300 |
Dec 19, 2023 | 5.82 | 5.91 | 5.82 | 5.84 | 5.68 | 113,600 |
Dec 18, 2023 | 6.04 | 6.08 | 5.85 | 5.86 | 5.70 | 186,200 |
Dec 15, 2023 | 6.21 | 6.28 | 6.06 | 6.08 | 5.91 | 95,000 |
Dec 14, 2023 | 6.18 | 6.27 | 6.18 | 6.26 | 6.09 | 90,500 |
Dec 14, 2023 | 0.05 Dividend | |||||
Dec 13, 2023 | 6.04 | 6.25 | 6.04 | 6.21 | 5.99 | 144,500 |
Dec 12, 2023 | 6.10 | 6.12 | 6.03 | 6.09 | 5.88 | 90,100 |
Dec 11, 2023 | 6.01 | 6.08 | 5.98 | 6.03 | 5.82 | 141,600 |
Dec 08, 2023 | 5.93 | 6.01 | 5.87 | 5.98 | 5.77 | 147,300 |
Dec 07, 2023 | 6.01 | 6.01 | 5.85 | 5.86 | 5.66 | 115,700 |
Dec 06, 2023 | 6.02 | 6.05 | 5.93 | 5.94 | 5.73 | 94,000 |
Dec 05, 2023 | 6.00 | 6.07 | 5.98 | 6.01 | 5.80 | 148,000 |
Dec 04, 2023 | 6.14 | 6.14 | 6.03 | 6.04 | 5.83 | 110,100 |
Dec 01, 2023 | 6.07 | 6.17 | 6.07 | 6.08 | 5.87 | 129,100 |
Nov 30, 2023 | 6.05 | 6.14 | 6.03 | 6.06 | 5.85 | 94,600 |
Nov 29, 2023 | 5.95 | 6.13 | 5.95 | 6.11 | 5.90 | 103,000 |
Nov 28, 2023 | 5.93 | 6.01 | 5.83 | 5.99 | 5.78 | 122,100 |
Nov 27, 2023 | 5.96 | 6.10 | 5.94 | 5.97 | 5.76 | 154,800 |
Nov 24, 2023 | 5.85 | 6.24 | 5.84 | 6.00 | 5.79 | 120,000 |
Nov 22, 2023 | 5.84 | 5.92 | 5.81 | 5.83 | 5.63 | 112,700 |
Nov 21, 2023 | 5.60 | 5.80 | 5.60 | 5.80 | 5.60 | 143,300 |
Nov 20, 2023 | 5.69 | 5.69 | 5.57 | 5.69 | 5.49 | 135,000 |
Nov 17, 2023 | 5.66 | 5.74 | 5.60 | 5.62 | 5.42 | 103,600 |
Nov 16, 2023 | 5.59 | 5.65 | 5.47 | 5.65 | 5.45 | 146,500 |
Nov 15, 2023 | 5.70 | 5.70 | 5.46 | 5.49 | 5.30 | 215,500 |
Nov 14, 2023 | 5.70 | 5.81 | 5.64 | 5.67 | 5.47 | 134,100 |
Nov 14, 2023 | 0.05 Dividend | |||||
Nov 13, 2023 | 5.51 | 5.71 | 5.51 | 5.64 | 5.39 | 93,100 |
Nov 10, 2023 | 5.62 | 5.62 | 5.51 | 5.57 | 5.33 | 116,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |