Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.52 | 5.57 | 5.50 | 5.57 | 5.57 | 273,613 |
Mar 27, 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 304,800 |
Mar 26, 2024 | 5.47 | 5.48 | 5.45 | 5.46 | 5.46 | 415,800 |
Mar 25, 2024 | 5.47 | 5.49 | 5.45 | 5.46 | 5.46 | 356,700 |
Mar 22, 2024 | 5.52 | 5.52 | 5.47 | 5.49 | 5.49 | 180,700 |
Mar 21, 2024 | 5.51 | 5.53 | 5.50 | 5.51 | 5.51 | 142,500 |
Mar 20, 2024 | 5.39 | 5.50 | 5.36 | 5.50 | 5.50 | 203,800 |
Mar 19, 2024 | 5.38 | 5.41 | 5.38 | 5.39 | 5.39 | 185,200 |
Mar 18, 2024 | 5.41 | 5.43 | 5.39 | 5.40 | 5.40 | 390,400 |
Mar 15, 2024 | 5.37 | 5.44 | 5.37 | 5.43 | 5.43 | 296,100 |
Mar 14, 2024 | 5.48 | 5.48 | 5.35 | 5.36 | 5.36 | 330,500 |
Mar 13, 2024 | 5.50 | 5.51 | 5.47 | 5.49 | 5.49 | 261,500 |
Mar 12, 2024 | 5.49 | 5.51 | 5.45 | 5.51 | 5.51 | 149,800 |
Mar 11, 2024 | 5.55 | 5.56 | 5.46 | 5.49 | 5.49 | 465,800 |
Mar 08, 2024 | 5.32 | 5.34 | 5.30 | 5.32 | 5.32 | 479,000 |
Mar 08, 2024 | 0.05 Dividend | |||||
Mar 07, 2024 | 5.36 | 5.38 | 5.34 | 5.36 | 5.31 | 190,800 |
Mar 06, 2024 | 5.31 | 5.37 | 5.31 | 5.34 | 5.29 | 127,100 |
Mar 05, 2024 | 5.32 | 5.37 | 5.27 | 5.28 | 5.23 | 289,400 |
Mar 04, 2024 | 5.29 | 5.32 | 5.27 | 5.31 | 5.26 | 182,200 |
Mar 01, 2024 | 5.27 | 5.29 | 5.20 | 5.29 | 5.24 | 199,000 |
Feb 29, 2024 | 5.24 | 5.30 | 5.24 | 5.29 | 5.24 | 272,000 |
Feb 28, 2024 | 5.20 | 5.25 | 5.17 | 5.23 | 5.18 | 181,600 |
Feb 27, 2024 | 5.21 | 5.24 | 5.19 | 5.23 | 5.18 | 189,400 |
Feb 26, 2024 | 5.26 | 5.26 | 5.21 | 5.21 | 5.16 | 131,600 |
Feb 23, 2024 | 5.23 | 5.27 | 5.23 | 5.26 | 5.21 | 257,100 |
Feb 22, 2024 | 5.26 | 5.28 | 5.24 | 5.25 | 5.20 | 159,300 |
Feb 21, 2024 | 5.24 | 5.26 | 5.23 | 5.24 | 5.19 | 198,500 |
Feb 20, 2024 | 5.22 | 5.26 | 5.22 | 5.24 | 5.19 | 92,700 |
Feb 16, 2024 | 5.20 | 5.24 | 5.20 | 5.21 | 5.16 | 152,900 |
Feb 15, 2024 | 5.16 | 5.25 | 5.16 | 5.21 | 5.16 | 175,200 |
Feb 14, 2024 | 5.17 | 5.18 | 5.14 | 5.15 | 5.10 | 147,700 |
Feb 13, 2024 | 5.21 | 5.21 | 5.15 | 5.15 | 5.10 | 173,600 |
Feb 12, 2024 | 5.24 | 5.26 | 5.23 | 5.25 | 5.20 | 203,600 |
Feb 09, 2024 | 5.21 | 5.24 | 5.19 | 5.23 | 5.18 | 129,700 |
Feb 09, 2024 | 0.05 Dividend | |||||
Feb 08, 2024 | 5.27 | 5.28 | 5.23 | 5.28 | 5.18 | 200,300 |
Feb 07, 2024 | 5.25 | 5.30 | 5.22 | 5.30 | 5.20 | 176,500 |
Feb 06, 2024 | 5.23 | 5.29 | 5.21 | 5.25 | 5.15 | 161,000 |
Feb 05, 2024 | 5.29 | 5.29 | 5.20 | 5.23 | 5.13 | 228,200 |
Feb 02, 2024 | 5.27 | 5.33 | 5.27 | 5.31 | 5.21 | 265,800 |
Feb 01, 2024 | 5.33 | 5.39 | 5.31 | 5.37 | 5.27 | 168,300 |
Jan 31, 2024 | 5.32 | 5.39 | 5.32 | 5.32 | 5.22 | 431,200 |
Jan 30, 2024 | 5.31 | 5.35 | 5.27 | 5.33 | 5.23 | 250,700 |
Jan 29, 2024 | 5.24 | 5.30 | 5.20 | 5.30 | 5.20 | 344,900 |
Jan 26, 2024 | 5.20 | 5.23 | 5.20 | 5.21 | 5.11 | 207,400 |
Jan 25, 2024 | 5.21 | 5.25 | 5.19 | 5.20 | 5.10 | 326,700 |
Jan 24, 2024 | 5.24 | 5.27 | 5.20 | 5.21 | 5.11 | 263,800 |
Jan 23, 2024 | 5.27 | 5.29 | 5.24 | 5.24 | 5.14 | 197,300 |
Jan 22, 2024 | 5.32 | 5.32 | 5.27 | 5.29 | 5.19 | 140,500 |
Jan 19, 2024 | 5.32 | 5.32 | 5.25 | 5.28 | 5.18 | 163,000 |
Jan 18, 2024 | 5.35 | 5.35 | 5.28 | 5.31 | 5.21 | 101,900 |
Jan 17, 2024 | 5.36 | 5.38 | 5.31 | 5.34 | 5.24 | 128,900 |
Jan 16, 2024 | 5.43 | 5.48 | 5.38 | 5.38 | 5.28 | 225,600 |
Jan 12, 2024 | 5.50 | 5.55 | 5.49 | 5.49 | 5.39 | 166,000 |
Jan 11, 2024 | 5.55 | 5.56 | 5.50 | 5.52 | 5.42 | 123,800 |
Jan 11, 2024 | 0.05 Dividend | |||||
Jan 10, 2024 | 5.62 | 5.62 | 5.57 | 5.62 | 5.47 | 125,600 |
Jan 09, 2024 | 5.57 | 5.58 | 5.55 | 5.58 | 5.43 | 128,800 |
Jan 08, 2024 | 5.57 | 5.61 | 5.54 | 5.60 | 5.45 | 176,100 |
Jan 05, 2024 | 5.51 | 5.58 | 5.51 | 5.55 | 5.40 | 136,000 |
Jan 04, 2024 | 5.50 | 5.55 | 5.50 | 5.54 | 5.39 | 126,200 |
Jan 03, 2024 | 5.48 | 5.54 | 5.46 | 5.51 | 5.36 | 195,500 |
Jan 02, 2024 | 5.45 | 5.53 | 5.44 | 5.51 | 5.36 | 160,800 |
Dec 29, 2023 | 5.51 | 5.53 | 5.49 | 5.51 | 5.36 | 307,400 |
Dec 28, 2023 | 5.49 | 5.54 | 5.49 | 5.51 | 5.36 | 437,800 |
Dec 27, 2023 | 5.50 | 5.53 | 5.50 | 5.52 | 5.37 | 422,300 |
Dec 26, 2023 | 5.49 | 5.52 | 5.49 | 5.51 | 5.36 | 226,600 |
Dec 22, 2023 | 5.44 | 5.49 | 5.44 | 5.46 | 5.31 | 213,400 |
Dec 21, 2023 | 5.43 | 5.47 | 5.40 | 5.43 | 5.28 | 311,400 |
Dec 20, 2023 | 5.45 | 5.52 | 5.40 | 5.40 | 5.25 | 428,600 |
Dec 19, 2023 | 5.52 | 5.52 | 5.44 | 5.46 | 5.31 | 373,900 |
Dec 18, 2023 | 5.51 | 5.52 | 5.39 | 5.47 | 5.32 | 580,700 |
Dec 15, 2023 | 5.58 | 5.58 | 5.51 | 5.53 | 5.38 | 504,900 |
Dec 14, 2023 | 5.53 | 5.61 | 5.53 | 5.55 | 5.40 | 475,500 |
Dec 13, 2023 | 5.40 | 5.52 | 5.35 | 5.51 | 5.36 | 177,900 |
Dec 12, 2023 | 5.42 | 5.42 | 5.34 | 5.37 | 5.22 | 158,400 |
Dec 11, 2023 | 5.43 | 5.43 | 5.34 | 5.41 | 5.26 | 174,000 |
Dec 08, 2023 | 5.42 | 5.45 | 5.39 | 5.43 | 5.28 | 219,100 |
Dec 08, 2023 | 0.05 Dividend | |||||
Dec 07, 2023 | 5.46 | 5.50 | 5.44 | 5.46 | 5.26 | 176,100 |
Dec 06, 2023 | 5.43 | 5.47 | 5.43 | 5.45 | 5.25 | 239,900 |
Dec 05, 2023 | 5.39 | 5.43 | 5.38 | 5.40 | 5.20 | 224,200 |
Dec 04, 2023 | 5.41 | 5.44 | 5.41 | 5.42 | 5.22 | 138,400 |
Dec 01, 2023 | 5.38 | 5.45 | 5.36 | 5.44 | 5.24 | 263,500 |
Nov 30, 2023 | 5.34 | 5.38 | 5.32 | 5.38 | 5.18 | 111,000 |
Nov 29, 2023 | 5.33 | 5.38 | 5.33 | 5.35 | 5.16 | 150,700 |
Nov 28, 2023 | 5.30 | 5.37 | 5.29 | 5.33 | 5.14 | 198,400 |
Nov 27, 2023 | 5.28 | 5.32 | 5.23 | 5.30 | 5.11 | 210,500 |
Nov 24, 2023 | 5.23 | 5.31 | 5.22 | 5.29 | 5.10 | 109,700 |
Nov 22, 2023 | 5.18 | 5.24 | 5.18 | 5.24 | 5.05 | 139,000 |
Nov 21, 2023 | 5.21 | 5.21 | 5.17 | 5.21 | 5.02 | 131,800 |
Nov 20, 2023 | 5.15 | 5.21 | 5.13 | 5.20 | 5.01 | 180,700 |
Nov 17, 2023 | 5.14 | 5.18 | 5.13 | 5.17 | 4.98 | 115,100 |
Nov 16, 2023 | 5.10 | 5.13 | 5.10 | 5.12 | 4.93 | 557,600 |
Nov 15, 2023 | 5.04 | 5.13 | 5.04 | 5.11 | 4.92 | 236,700 |
Nov 14, 2023 | 4.99 | 5.06 | 4.99 | 5.04 | 4.86 | 289,500 |
Nov 13, 2023 | 4.95 | 4.96 | 4.88 | 4.91 | 4.73 | 573,200 |
Nov 10, 2023 | 4.95 | 4.98 | 4.93 | 4.96 | 4.78 | 168,900 |
Nov 10, 2023 | 0.05 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |