Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.30 | 5.41 | 5.26 | 5.38 | 5.38 | 911,800 |
Mar 27, 2024 | 5.23 | 5.28 | 5.21 | 5.26 | 5.26 | 425,000 |
Mar 26, 2024 | 5.22 | 5.25 | 5.19 | 5.22 | 5.22 | 436,900 |
Mar 25, 2024 | 5.18 | 5.21 | 5.14 | 5.17 | 5.17 | 392,400 |
Mar 22, 2024 | 5.22 | 5.22 | 5.14 | 5.18 | 5.18 | 296,900 |
Mar 21, 2024 | 5.16 | 5.22 | 5.15 | 5.21 | 5.21 | 433,200 |
Mar 20, 2024 | 5.09 | 5.16 | 5.05 | 5.15 | 5.15 | 563,400 |
Mar 19, 2024 | 5.22 | 5.22 | 5.09 | 5.12 | 5.12 | 535,000 |
Mar 19, 2024 | 0.06 Dividend | |||||
Mar 18, 2024 | 5.27 | 5.31 | 5.22 | 5.27 | 5.21 | 545,800 |
Mar 15, 2024 | 5.23 | 5.25 | 5.19 | 5.24 | 5.18 | 288,500 |
Mar 14, 2024 | 5.33 | 5.33 | 5.16 | 5.24 | 5.18 | 607,400 |
Mar 13, 2024 | 5.38 | 5.39 | 5.32 | 5.32 | 5.26 | 516,000 |
Mar 12, 2024 | 5.34 | 5.39 | 5.29 | 5.38 | 5.32 | 493,700 |
Mar 11, 2024 | 5.26 | 5.33 | 5.23 | 5.33 | 5.27 | 533,600 |
Mar 08, 2024 | 5.17 | 5.26 | 5.16 | 5.24 | 5.18 | 550,100 |
Mar 07, 2024 | 5.16 | 5.21 | 5.13 | 5.15 | 5.09 | 571,100 |
Mar 06, 2024 | 5.08 | 5.14 | 5.06 | 5.12 | 5.06 | 586,200 |
Mar 05, 2024 | 5.08 | 5.11 | 5.03 | 5.03 | 4.97 | 409,200 |
Mar 04, 2024 | 5.06 | 5.09 | 5.01 | 5.09 | 5.03 | 674,800 |
Mar 01, 2024 | 5.06 | 5.08 | 4.98 | 5.08 | 5.02 | 753,800 |
Feb 29, 2024 | 5.05 | 5.09 | 5.01 | 5.04 | 4.98 | 718,200 |
Feb 28, 2024 | 4.93 | 4.99 | 4.93 | 4.97 | 4.91 | 746,700 |
Feb 27, 2024 | 4.99 | 5.03 | 4.96 | 4.98 | 4.92 | 570,300 |
Feb 26, 2024 | 5.06 | 5.06 | 4.96 | 4.97 | 4.91 | 593,900 |
Feb 23, 2024 | 5.10 | 5.10 | 5.05 | 5.07 | 5.01 | 698,500 |
Feb 22, 2024 | 5.13 | 5.15 | 5.07 | 5.10 | 5.04 | 557,900 |
Feb 21, 2024 | 5.10 | 5.12 | 5.07 | 5.11 | 5.05 | 339,800 |
Feb 20, 2024 | 5.09 | 5.12 | 5.02 | 5.12 | 5.06 | 712,700 |
Feb 16, 2024 | 5.26 | 5.28 | 5.09 | 5.10 | 5.04 | 713,900 |
Feb 16, 2024 | 0.06 Dividend | |||||
Feb 15, 2024 | 5.25 | 5.37 | 5.25 | 5.37 | 5.25 | 1,327,900 |
Feb 14, 2024 | 5.09 | 5.22 | 5.07 | 5.22 | 5.10 | 1,515,200 |
Feb 13, 2024 | 5.06 | 5.06 | 4.95 | 5.03 | 4.92 | 1,025,600 |
Feb 12, 2024 | 5.07 | 5.15 | 5.07 | 5.10 | 4.99 | 555,000 |
Feb 09, 2024 | 5.08 | 5.10 | 5.02 | 5.07 | 4.96 | 603,200 |
Feb 08, 2024 | 5.09 | 5.11 | 5.05 | 5.07 | 4.96 | 712,500 |
Feb 07, 2024 | 5.15 | 5.17 | 5.07 | 5.08 | 4.97 | 595,500 |
Feb 06, 2024 | 5.08 | 5.21 | 5.07 | 5.12 | 5.01 | 643,200 |
Feb 05, 2024 | 5.25 | 5.25 | 5.05 | 5.07 | 4.96 | 1,146,800 |
Feb 02, 2024 | 5.31 | 5.31 | 5.23 | 5.25 | 5.13 | 508,600 |
Feb 01, 2024 | 5.27 | 5.35 | 5.22 | 5.35 | 5.23 | 674,000 |
Jan 31, 2024 | 5.39 | 5.46 | 5.23 | 5.23 | 5.11 | 1,097,100 |
Jan 30, 2024 | 5.43 | 5.43 | 5.35 | 5.37 | 5.25 | 697,800 |
Jan 29, 2024 | 5.36 | 5.43 | 5.34 | 5.43 | 5.31 | 729,200 |
Jan 26, 2024 | 5.34 | 5.38 | 5.29 | 5.32 | 5.20 | 644,800 |
Jan 25, 2024 | 5.31 | 5.38 | 5.28 | 5.30 | 5.18 | 820,800 |
Jan 24, 2024 | 5.42 | 5.43 | 5.27 | 5.27 | 5.15 | 862,900 |
Jan 23, 2024 | 5.39 | 5.43 | 5.31 | 5.34 | 5.22 | 768,700 |
Jan 22, 2024 | 5.27 | 5.36 | 5.25 | 5.36 | 5.24 | 1,035,900 |
Jan 19, 2024 | 5.19 | 5.22 | 5.13 | 5.22 | 5.10 | 836,300 |
Jan 18, 2024 | 5.23 | 5.28 | 5.16 | 5.16 | 5.04 | 623,000 |
Jan 18, 2024 | 0.06 Dividend | |||||
Jan 17, 2024 | 5.37 | 5.37 | 5.22 | 5.27 | 5.09 | 766,500 |
Jan 16, 2024 | 5.40 | 5.48 | 5.35 | 5.37 | 5.19 | 928,500 |
Jan 12, 2024 | 5.53 | 5.56 | 5.41 | 5.47 | 5.29 | 685,400 |
Jan 11, 2024 | 5.53 | 5.53 | 5.40 | 5.50 | 5.32 | 833,600 |
Jan 10, 2024 | 5.42 | 5.56 | 5.42 | 5.52 | 5.33 | 1,222,600 |
Jan 09, 2024 | 5.47 | 5.47 | 5.36 | 5.42 | 5.24 | 877,300 |
Jan 08, 2024 | 5.40 | 5.47 | 5.32 | 5.47 | 5.29 | 793,900 |
Jan 05, 2024 | 5.40 | 5.41 | 5.30 | 5.38 | 5.20 | 1,019,200 |
Jan 04, 2024 | 5.31 | 5.36 | 5.26 | 5.36 | 5.18 | 1,173,500 |
Jan 03, 2024 | 5.47 | 5.47 | 5.29 | 5.29 | 5.11 | 1,343,100 |
Jan 02, 2024 | 5.41 | 5.51 | 5.38 | 5.47 | 5.29 | 764,900 |
Dec 29, 2023 | 5.43 | 5.49 | 5.41 | 5.43 | 5.25 | 1,183,500 |
Dec 28, 2023 | 5.35 | 5.42 | 5.34 | 5.41 | 5.23 | 1,080,700 |
Dec 27, 2023 | 5.33 | 5.42 | 5.32 | 5.38 | 5.20 | 840,200 |
Dec 26, 2023 | 5.35 | 5.36 | 5.30 | 5.33 | 5.15 | 661,700 |
Dec 22, 2023 | 5.30 | 5.35 | 5.25 | 5.35 | 5.17 | 915,900 |
Dec 21, 2023 | 5.29 | 5.33 | 5.19 | 5.27 | 5.09 | 783,300 |
Dec 20, 2023 | 5.30 | 5.34 | 5.22 | 5.23 | 5.05 | 1,046,600 |
Dec 19, 2023 | 5.28 | 5.32 | 5.25 | 5.30 | 5.12 | 1,037,600 |
Dec 19, 2023 | 0.06 Dividend | |||||
Dec 18, 2023 | 5.30 | 5.32 | 5.25 | 5.30 | 5.06 | 1,002,800 |
Dec 15, 2023 | 5.36 | 5.37 | 5.29 | 5.30 | 5.06 | 1,075,700 |
Dec 14, 2023 | 5.18 | 5.35 | 5.15 | 5.31 | 5.07 | 1,082,400 |
Dec 13, 2023 | 4.84 | 5.06 | 4.84 | 5.04 | 4.82 | 1,501,500 |
Dec 12, 2023 | 4.83 | 4.86 | 4.79 | 4.84 | 4.62 | 855,600 |
Dec 11, 2023 | 4.80 | 4.84 | 4.78 | 4.84 | 4.62 | 886,700 |
Dec 08, 2023 | 4.76 | 4.79 | 4.75 | 4.79 | 4.58 | 671,200 |
Dec 07, 2023 | 4.81 | 4.83 | 4.78 | 4.78 | 4.57 | 1,258,800 |
Dec 06, 2023 | 4.76 | 4.88 | 4.76 | 4.82 | 4.61 | 839,300 |
Dec 05, 2023 | 4.83 | 4.85 | 4.70 | 4.73 | 4.52 | 1,336,600 |
Dec 04, 2023 | 4.86 | 4.89 | 4.82 | 4.82 | 4.61 | 1,034,400 |
Dec 01, 2023 | 4.63 | 4.89 | 4.62 | 4.89 | 4.67 | 1,498,400 |
Nov 30, 2023 | 4.65 | 4.66 | 4.60 | 4.62 | 4.41 | 1,025,500 |
Nov 29, 2023 | 4.57 | 4.64 | 4.57 | 4.61 | 4.40 | 849,100 |
Nov 28, 2023 | 4.50 | 4.57 | 4.50 | 4.55 | 4.35 | 940,200 |
Nov 27, 2023 | 4.54 | 4.55 | 4.49 | 4.50 | 4.30 | 853,100 |
Nov 24, 2023 | 4.53 | 4.55 | 4.50 | 4.53 | 4.33 | 327,700 |
Nov 22, 2023 | 4.50 | 4.55 | 4.49 | 4.51 | 4.31 | 971,800 |
Nov 21, 2023 | 4.48 | 4.50 | 4.45 | 4.47 | 4.27 | 707,800 |
Nov 20, 2023 | 4.48 | 4.52 | 4.43 | 4.50 | 4.30 | 1,085,700 |
Nov 17, 2023 | 4.53 | 4.61 | 4.48 | 4.48 | 4.28 | 573,600 |
Nov 17, 2023 | 0.06 Dividend | |||||
Nov 16, 2023 | 4.61 | 4.64 | 4.54 | 4.58 | 4.32 | 820,200 |
Nov 15, 2023 | 4.52 | 4.63 | 4.52 | 4.58 | 4.32 | 816,100 |
Nov 14, 2023 | 4.37 | 4.56 | 4.35 | 4.50 | 4.24 | 1,072,700 |
Nov 13, 2023 | 4.27 | 4.27 | 4.20 | 4.22 | 3.98 | 459,500 |
Nov 10, 2023 | 4.26 | 4.28 | 4.22 | 4.28 | 4.04 | 909,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |