Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 5.37 | 5.40 | 5.36 | 5.40 | 5.40 | 86,500 |
Mar 26, 2024 | 5.34 | 5.37 | 5.34 | 5.36 | 5.36 | 49,500 |
Mar 25, 2024 | 5.32 | 5.35 | 5.31 | 5.32 | 5.32 | 237,100 |
Mar 22, 2024 | 5.34 | 5.35 | 5.32 | 5.34 | 5.34 | 120,700 |
Mar 21, 2024 | 5.30 | 5.33 | 5.30 | 5.33 | 5.33 | 189,300 |
Mar 20, 2024 | 5.28 | 5.29 | 5.25 | 5.28 | 5.28 | 105,400 |
Mar 19, 2024 | 5.25 | 5.28 | 5.24 | 5.28 | 5.28 | 124,000 |
Mar 18, 2024 | 5.27 | 5.34 | 5.22 | 5.26 | 5.26 | 73,700 |
Mar 18, 2024 | 0.048 Dividend | |||||
Mar 15, 2024 | 5.33 | 5.33 | 5.28 | 5.31 | 5.26 | 135,600 |
Mar 14, 2024 | 5.38 | 5.39 | 5.34 | 5.35 | 5.30 | 52,800 |
Mar 13, 2024 | 5.34 | 5.38 | 5.34 | 5.37 | 5.32 | 66,500 |
Mar 12, 2024 | 5.34 | 5.36 | 5.32 | 5.34 | 5.29 | 114,300 |
Mar 11, 2024 | 5.34 | 5.36 | 5.32 | 5.35 | 5.30 | 72,500 |
Mar 08, 2024 | 5.37 | 5.39 | 5.32 | 5.36 | 5.31 | 156,700 |
Mar 07, 2024 | 5.33 | 5.35 | 5.30 | 5.34 | 5.29 | 88,500 |
Mar 06, 2024 | 5.28 | 5.30 | 5.27 | 5.29 | 5.24 | 142,500 |
Mar 05, 2024 | 5.29 | 5.30 | 5.27 | 5.28 | 5.23 | 143,600 |
Mar 04, 2024 | 5.22 | 5.29 | 5.22 | 5.27 | 5.22 | 96,000 |
Mar 01, 2024 | 5.26 | 5.31 | 5.24 | 5.24 | 5.19 | 311,300 |
Feb 29, 2024 | 5.29 | 5.31 | 5.24 | 5.26 | 5.21 | 241,600 |
Feb 28, 2024 | 5.19 | 5.26 | 5.19 | 5.24 | 5.19 | 98,900 |
Feb 27, 2024 | 5.26 | 5.26 | 5.20 | 5.21 | 5.16 | 124,200 |
Feb 26, 2024 | 5.22 | 5.26 | 5.21 | 5.21 | 5.16 | 85,500 |
Feb 23, 2024 | 5.22 | 5.25 | 5.22 | 5.22 | 5.17 | 126,000 |
Feb 22, 2024 | 5.23 | 5.26 | 5.22 | 5.22 | 5.17 | 118,900 |
Feb 21, 2024 | 5.22 | 5.25 | 5.21 | 5.23 | 5.18 | 87,300 |
Feb 20, 2024 | 5.20 | 5.24 | 5.19 | 5.22 | 5.17 | 119,300 |
Feb 16, 2024 | 5.26 | 5.28 | 5.21 | 5.22 | 5.17 | 88,800 |
Feb 16, 2024 | 0.048 Dividend | |||||
Feb 15, 2024 | 5.26 | 5.39 | 5.26 | 5.34 | 5.24 | 151,000 |
Feb 14, 2024 | 5.25 | 5.29 | 5.25 | 5.29 | 5.20 | 171,700 |
Feb 13, 2024 | 5.28 | 5.30 | 5.25 | 5.25 | 5.16 | 103,400 |
Feb 12, 2024 | 5.26 | 5.33 | 5.26 | 5.33 | 5.23 | 140,600 |
Feb 09, 2024 | 5.21 | 5.27 | 5.21 | 5.26 | 5.17 | 119,300 |
Feb 08, 2024 | 5.22 | 5.24 | 5.22 | 5.23 | 5.14 | 77,500 |
Feb 07, 2024 | 5.24 | 5.24 | 5.18 | 5.24 | 5.15 | 94,000 |
Feb 06, 2024 | 5.20 | 5.20 | 5.14 | 5.18 | 5.09 | 354,000 |
Feb 05, 2024 | 5.18 | 5.20 | 5.10 | 5.19 | 5.10 | 150,600 |
Feb 02, 2024 | 5.18 | 5.18 | 5.16 | 5.18 | 5.09 | 96,200 |
Feb 01, 2024 | 5.13 | 5.21 | 5.13 | 5.21 | 5.12 | 181,800 |
Jan 31, 2024 | 5.14 | 5.22 | 5.14 | 5.14 | 5.05 | 191,300 |
Jan 30, 2024 | 5.12 | 5.15 | 5.09 | 5.13 | 5.04 | 159,100 |
Jan 29, 2024 | 5.11 | 5.15 | 5.11 | 5.15 | 5.06 | 122,100 |
Jan 26, 2024 | 5.17 | 5.17 | 5.13 | 5.13 | 5.04 | 113,200 |
Jan 25, 2024 | 5.15 | 5.16 | 5.12 | 5.16 | 5.07 | 92,600 |
Jan 24, 2024 | 5.10 | 5.18 | 5.06 | 5.17 | 5.08 | 221,500 |
Jan 23, 2024 | 5.08 | 5.10 | 5.07 | 5.10 | 5.01 | 166,000 |
Jan 22, 2024 | 5.11 | 5.12 | 5.07 | 5.09 | 5.00 | 134,500 |
Jan 19, 2024 | 5.07 | 5.11 | 5.01 | 5.08 | 4.99 | 152,800 |
Jan 18, 2024 | 5.10 | 5.12 | 5.06 | 5.09 | 5.00 | 100,500 |
Jan 18, 2024 | 0.048 Dividend | |||||
Jan 17, 2024 | 5.19 | 5.23 | 5.12 | 5.14 | 5.00 | 132,900 |
Jan 16, 2024 | 5.25 | 5.28 | 5.20 | 5.20 | 5.06 | 161,400 |
Jan 12, 2024 | 5.22 | 5.25 | 5.21 | 5.25 | 5.11 | 108,500 |
Jan 11, 2024 | 5.13 | 5.24 | 5.13 | 5.20 | 5.06 | 133,400 |
Jan 10, 2024 | 5.12 | 5.17 | 5.07 | 5.15 | 5.01 | 191,800 |
Jan 09, 2024 | 5.13 | 5.14 | 5.07 | 5.11 | 4.97 | 91,400 |
Jan 08, 2024 | 5.12 | 5.14 | 5.06 | 5.12 | 4.98 | 122,700 |
Jan 05, 2024 | 5.09 | 5.13 | 5.08 | 5.10 | 4.96 | 114,500 |
Jan 04, 2024 | 5.08 | 5.10 | 5.05 | 5.07 | 4.93 | 137,300 |
Jan 03, 2024 | 5.10 | 5.10 | 5.05 | 5.08 | 4.94 | 147,100 |
Jan 02, 2024 | 5.07 | 5.11 | 5.03 | 5.11 | 4.97 | 226,900 |
Dec 29, 2023 | 5.17 | 5.18 | 5.07 | 5.10 | 4.96 | 288,400 |
Dec 28, 2023 | 5.14 | 5.19 | 5.14 | 5.16 | 5.02 | 176,500 |
Dec 27, 2023 | 5.14 | 5.18 | 5.12 | 5.17 | 5.03 | 237,100 |
Dec 26, 2023 | 5.11 | 5.15 | 5.06 | 5.11 | 4.97 | 279,800 |
Dec 22, 2023 | 5.06 | 5.13 | 5.06 | 5.09 | 4.95 | 227,200 |
Dec 21, 2023 | 5.07 | 5.11 | 5.04 | 5.04 | 4.90 | 224,600 |
Dec 20, 2023 | 5.14 | 5.14 | 5.06 | 5.07 | 4.93 | 219,800 |
Dec 19, 2023 | 5.14 | 5.18 | 5.14 | 5.14 | 5.00 | 120,000 |
Dec 18, 2023 | 5.15 | 5.16 | 5.10 | 5.13 | 4.99 | 161,200 |
Dec 15, 2023 | 5.19 | 5.19 | 5.11 | 5.13 | 4.99 | 161,600 |
Dec 15, 2023 | 0.046 Dividend | |||||
Dec 14, 2023 | 5.11 | 5.25 | 5.11 | 5.23 | 5.04 | 220,700 |
Dec 13, 2023 | 5.06 | 5.11 | 5.03 | 5.10 | 4.92 | 278,400 |
Dec 12, 2023 | 5.09 | 5.10 | 5.04 | 5.06 | 4.88 | 127,500 |
Dec 11, 2023 | 5.10 | 5.12 | 5.04 | 5.07 | 4.89 | 123,800 |
Dec 08, 2023 | 5.12 | 5.12 | 5.08 | 5.08 | 4.90 | 155,100 |
Dec 07, 2023 | 5.07 | 5.15 | 5.06 | 5.15 | 4.97 | 273,100 |
Dec 06, 2023 | 5.06 | 5.09 | 5.03 | 5.03 | 4.85 | 231,700 |
Dec 05, 2023 | 5.04 | 5.07 | 4.90 | 5.03 | 4.85 | 301,300 |
Dec 04, 2023 | 5.01 | 5.05 | 4.98 | 5.04 | 4.86 | 244,400 |
Dec 01, 2023 | 4.95 | 5.09 | 4.95 | 5.03 | 4.85 | 207,000 |
Nov 30, 2023 | 5.00 | 5.00 | 4.90 | 4.98 | 4.80 | 164,200 |
Nov 29, 2023 | 4.90 | 4.98 | 4.90 | 4.96 | 4.78 | 186,500 |
Nov 28, 2023 | 4.93 | 4.94 | 4.88 | 4.88 | 4.71 | 131,600 |
Nov 27, 2023 | 4.94 | 4.95 | 4.91 | 4.91 | 4.73 | 137,600 |
Nov 24, 2023 | 4.92 | 4.96 | 4.92 | 4.95 | 4.77 | 48,900 |
Nov 22, 2023 | 4.94 | 4.94 | 4.88 | 4.90 | 4.73 | 124,900 |
Nov 21, 2023 | 4.92 | 4.96 | 4.87 | 4.92 | 4.74 | 157,000 |
Nov 20, 2023 | 4.87 | 4.95 | 4.85 | 4.91 | 4.73 | 220,000 |
Nov 17, 2023 | 4.91 | 4.91 | 4.85 | 4.87 | 4.70 | 117,100 |
Nov 16, 2023 | 4.85 | 4.88 | 4.78 | 4.87 | 4.70 | 225,000 |
Nov 16, 2023 | 0.044 Dividend | |||||
Nov 15, 2023 | 4.84 | 4.92 | 4.83 | 4.89 | 4.67 | 152,300 |
Nov 14, 2023 | 4.73 | 4.89 | 4.73 | 4.82 | 4.61 | 418,300 |
Nov 13, 2023 | 4.71 | 4.74 | 4.66 | 4.66 | 4.45 | 228,300 |
Nov 10, 2023 | 4.72 | 4.76 | 4.71 | 4.72 | 4.51 | 168,900 |
Nov 09, 2023 | 4.83 | 4.85 | 4.71 | 4.72 | 4.51 | 117,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |