Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 5.46 | 5.49 | 5.44 | 5.48 | 5.48 | 184,800 |
Mar 26, 2024 | 5.44 | 5.48 | 5.44 | 5.44 | 5.44 | 162,200 |
Mar 25, 2024 | 5.42 | 5.45 | 5.42 | 5.43 | 5.43 | 175,600 |
Mar 22, 2024 | 5.48 | 5.48 | 5.42 | 5.44 | 5.44 | 217,500 |
Mar 21, 2024 | 5.47 | 5.49 | 5.43 | 5.46 | 5.46 | 416,300 |
Mar 20, 2024 | 5.38 | 5.45 | 5.37 | 5.44 | 5.44 | 329,800 |
Mar 19, 2024 | 5.41 | 5.41 | 5.37 | 5.39 | 5.39 | 375,100 |
Mar 18, 2024 | 5.40 | 5.42 | 5.38 | 5.41 | 5.41 | 138,600 |
Mar 15, 2024 | 5.37 | 5.40 | 5.36 | 5.38 | 5.38 | 124,800 |
Mar 14, 2024 | 5.45 | 5.48 | 5.38 | 5.39 | 5.39 | 290,700 |
Mar 13, 2024 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | 265,400 |
Mar 12, 2024 | 5.48 | 5.48 | 5.42 | 5.47 | 5.47 | 227,800 |
Mar 11, 2024 | 5.45 | 5.47 | 5.41 | 5.42 | 5.42 | 244,400 |
Mar 08, 2024 | 5.50 | 5.54 | 5.44 | 5.46 | 5.46 | 347,100 |
Mar 07, 2024 | 5.41 | 5.49 | 5.41 | 5.46 | 5.46 | 386,800 |
Mar 06, 2024 | 5.40 | 5.41 | 5.35 | 5.41 | 5.41 | 854,300 |
Mar 05, 2024 | 5.42 | 5.42 | 5.33 | 5.35 | 5.35 | 377,800 |
Mar 04, 2024 | 5.47 | 5.49 | 5.39 | 5.42 | 5.42 | 822,300 |
Mar 01, 2024 | 5.42 | 5.47 | 5.38 | 5.47 | 5.47 | 999,300 |
Feb 29, 2024 | 5.43 | 5.44 | 5.38 | 5.41 | 5.41 | 400,200 |
Feb 28, 2024 | 5.42 | 5.42 | 5.37 | 5.39 | 5.39 | 396,600 |
Feb 27, 2024 | 5.42 | 5.44 | 5.37 | 5.42 | 5.42 | 171,600 |
Feb 26, 2024 | 5.41 | 5.43 | 5.40 | 5.42 | 5.42 | 222,300 |
Feb 23, 2024 | 5.40 | 5.42 | 5.37 | 5.40 | 5.40 | 343,800 |
Feb 22, 2024 | 5.37 | 5.42 | 5.36 | 5.36 | 5.36 | 417,400 |
Feb 21, 2024 | 5.33 | 5.34 | 5.29 | 5.32 | 5.32 | 558,400 |
Feb 20, 2024 | 5.35 | 5.35 | 5.32 | 5.33 | 5.33 | 200,900 |
Feb 16, 2024 | 5.38 | 5.42 | 5.37 | 5.38 | 5.38 | 291,400 |
Feb 15, 2024 | 5.41 | 5.44 | 5.39 | 5.44 | 5.44 | 209,400 |
Feb 14, 2024 | 5.40 | 5.41 | 5.36 | 5.40 | 5.40 | 197,800 |
Feb 13, 2024 | 5.36 | 5.38 | 5.31 | 5.33 | 5.33 | 264,700 |
Feb 12, 2024 | 5.44 | 5.47 | 5.42 | 5.45 | 5.45 | 605,800 |
Feb 09, 2024 | 5.40 | 5.45 | 5.38 | 5.44 | 5.44 | 280,100 |
Feb 08, 2024 | 5.35 | 5.40 | 5.34 | 5.38 | 5.38 | 309,600 |
Feb 07, 2024 | 5.33 | 5.37 | 5.30 | 5.35 | 5.35 | 356,800 |
Feb 06, 2024 | 5.24 | 5.31 | 5.24 | 5.30 | 5.30 | 112,500 |
Feb 05, 2024 | 5.26 | 5.28 | 5.22 | 5.24 | 5.24 | 228,400 |
Feb 02, 2024 | 5.29 | 5.32 | 5.27 | 5.30 | 5.30 | 359,500 |
Feb 01, 2024 | 5.22 | 5.31 | 5.22 | 5.29 | 5.29 | 236,100 |
Jan 31, 2024 | 5.27 | 5.31 | 5.23 | 5.23 | 5.23 | 293,600 |
Jan 30, 2024 | 5.32 | 5.32 | 5.29 | 5.30 | 5.30 | 256,600 |
Jan 29, 2024 | 5.21 | 5.31 | 5.21 | 5.31 | 5.31 | 318,900 |
Jan 26, 2024 | 5.21 | 5.24 | 5.19 | 5.19 | 5.19 | 364,600 |
Jan 25, 2024 | 5.25 | 5.25 | 5.19 | 5.22 | 5.22 | 322,100 |
Jan 24, 2024 | 5.26 | 5.26 | 5.20 | 5.21 | 5.21 | 294,500 |
Jan 23, 2024 | 5.24 | 5.24 | 5.18 | 5.22 | 5.22 | 191,900 |
Jan 22, 2024 | 5.16 | 5.23 | 5.16 | 5.20 | 5.20 | 223,200 |
Jan 19, 2024 | 5.13 | 5.17 | 5.09 | 5.14 | 5.14 | 273,600 |
Jan 18, 2024 | 5.08 | 5.12 | 5.08 | 5.10 | 5.10 | 421,800 |
Jan 18, 2024 | 0.11 Dividend | |||||
Jan 17, 2024 | 5.20 | 5.21 | 5.15 | 5.18 | 5.07 | 355,200 |
Jan 16, 2024 | 5.25 | 5.26 | 5.21 | 5.23 | 5.12 | 282,300 |
Jan 12, 2024 | 5.28 | 5.32 | 5.23 | 5.26 | 5.15 | 248,900 |
Jan 11, 2024 | 5.25 | 5.28 | 5.21 | 5.26 | 5.15 | 256,600 |
Jan 10, 2024 | 5.20 | 5.26 | 5.20 | 5.24 | 5.13 | 370,300 |
Jan 09, 2024 | 5.17 | 5.24 | 5.17 | 5.20 | 5.09 | 360,800 |
Jan 08, 2024 | 5.11 | 5.22 | 5.11 | 5.21 | 5.10 | 244,300 |
Jan 05, 2024 | 5.10 | 5.16 | 5.08 | 5.12 | 5.01 | 184,400 |
Jan 04, 2024 | 5.09 | 5.14 | 5.07 | 5.11 | 5.00 | 203,200 |
Jan 03, 2024 | 5.19 | 5.21 | 5.11 | 5.12 | 5.01 | 360,400 |
Jan 02, 2024 | 5.26 | 5.27 | 5.19 | 5.21 | 5.10 | 243,100 |
Dec 29, 2023 | 5.31 | 5.33 | 5.23 | 5.28 | 5.17 | 503,600 |
Dec 28, 2023 | 5.35 | 5.37 | 5.32 | 5.33 | 5.22 | 289,000 |
Dec 27, 2023 | 5.36 | 5.40 | 5.35 | 5.36 | 5.25 | 162,200 |
Dec 26, 2023 | 5.31 | 5.39 | 5.31 | 5.37 | 5.26 | 145,100 |
Dec 22, 2023 | 5.30 | 5.36 | 5.29 | 5.32 | 5.21 | 218,000 |
Dec 21, 2023 | 5.24 | 5.29 | 5.24 | 5.29 | 5.18 | 171,600 |
Dec 20, 2023 | 5.29 | 5.33 | 5.23 | 5.23 | 5.12 | 233,300 |
Dec 19, 2023 | 5.26 | 5.32 | 5.26 | 5.31 | 5.20 | 321,500 |
Dec 18, 2023 | 5.18 | 5.26 | 5.18 | 5.24 | 5.13 | 262,300 |
Dec 15, 2023 | 5.21 | 5.24 | 5.18 | 5.19 | 5.08 | 173,600 |
Dec 14, 2023 | 5.22 | 5.27 | 5.20 | 5.25 | 5.14 | 249,300 |
Dec 13, 2023 | 5.01 | 5.17 | 5.01 | 5.16 | 5.05 | 325,700 |
Dec 12, 2023 | 5.01 | 5.06 | 4.99 | 5.02 | 4.91 | 324,600 |
Dec 11, 2023 | 4.99 | 5.02 | 4.96 | 5.01 | 4.90 | 458,200 |
Dec 08, 2023 | 4.96 | 4.99 | 4.94 | 4.99 | 4.88 | 277,500 |
Dec 07, 2023 | 4.98 | 5.00 | 4.94 | 4.97 | 4.86 | 645,300 |
Dec 06, 2023 | 4.99 | 5.03 | 4.97 | 4.98 | 4.87 | 169,300 |
Dec 05, 2023 | 5.01 | 5.04 | 4.97 | 4.99 | 4.88 | 365,000 |
Dec 04, 2023 | 5.02 | 5.06 | 5.01 | 5.04 | 4.93 | 245,200 |
Dec 01, 2023 | 4.98 | 5.08 | 4.98 | 5.07 | 4.96 | 323,000 |
Nov 30, 2023 | 5.04 | 5.04 | 4.98 | 5.02 | 4.91 | 184,200 |
Nov 29, 2023 | 5.03 | 5.06 | 4.98 | 5.01 | 4.90 | 155,700 |
Nov 28, 2023 | 4.97 | 5.01 | 4.93 | 5.00 | 4.89 | 432,400 |
Nov 27, 2023 | 4.94 | 4.97 | 4.94 | 4.96 | 4.85 | 120,500 |
Nov 24, 2023 | 4.95 | 4.97 | 4.94 | 4.96 | 4.85 | 59,600 |
Nov 22, 2023 | 4.92 | 4.96 | 4.92 | 4.95 | 4.84 | 123,200 |
Nov 21, 2023 | 4.93 | 4.96 | 4.90 | 4.92 | 4.82 | 141,100 |
Nov 20, 2023 | 4.89 | 4.96 | 4.89 | 4.95 | 4.84 | 117,400 |
Nov 17, 2023 | 4.90 | 4.93 | 4.89 | 4.92 | 4.82 | 130,500 |
Nov 16, 2023 | 4.96 | 4.96 | 4.87 | 4.90 | 4.80 | 140,900 |
Nov 16, 2023 | 0.1 Dividend | |||||
Nov 15, 2023 | 5.00 | 5.08 | 4.99 | 5.06 | 4.85 | 228,000 |
Nov 14, 2023 | 4.91 | 5.00 | 4.91 | 4.98 | 4.78 | 201,000 |
Nov 13, 2023 | 4.83 | 4.87 | 4.82 | 4.86 | 4.66 | 94,200 |
Nov 10, 2023 | 4.76 | 4.84 | 4.76 | 4.83 | 4.63 | 173,800 |
Nov 09, 2023 | 4.80 | 4.82 | 4.74 | 4.74 | 4.55 | 179,600 |
Nov 08, 2023 | 4.87 | 4.87 | 4.81 | 4.82 | 4.62 | 146,600 |
Nov 07, 2023 | 4.82 | 4.91 | 4.79 | 4.88 | 4.68 | 206,100 |
Nov 06, 2023 | 4.93 | 4.93 | 4.78 | 4.81 | 4.61 | 111,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |