Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.47 | 5.55 | 5.45 | 5.53 | 5.53 | 520,539 |
Mar 27, 2024 | 5.48 | 5.50 | 5.44 | 5.47 | 5.47 | 188,800 |
Mar 26, 2024 | 5.47 | 5.49 | 5.47 | 5.47 | 5.47 | 156,900 |
Mar 25, 2024 | 5.48 | 5.51 | 5.45 | 5.45 | 5.45 | 171,200 |
Mar 22, 2024 | 5.55 | 5.55 | 5.49 | 5.50 | 5.50 | 237,700 |
Mar 21, 2024 | 5.49 | 5.53 | 5.49 | 5.52 | 5.52 | 288,900 |
Mar 20, 2024 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | 128,400 |
Mar 19, 2024 | 5.42 | 5.42 | 5.39 | 5.40 | 5.40 | 162,900 |
Mar 18, 2024 | 5.43 | 5.46 | 5.42 | 5.43 | 5.43 | 140,100 |
Mar 15, 2024 | 5.46 | 5.46 | 5.41 | 5.42 | 5.42 | 232,300 |
Mar 14, 2024 | 5.52 | 5.53 | 5.44 | 5.45 | 5.45 | 254,100 |
Mar 14, 2024 | 0.034 Dividend | |||||
Mar 13, 2024 | 5.55 | 5.57 | 5.52 | 5.56 | 5.53 | 233,800 |
Mar 12, 2024 | 5.46 | 5.55 | 5.45 | 5.54 | 5.51 | 293,200 |
Mar 11, 2024 | 5.50 | 5.50 | 5.44 | 5.46 | 5.43 | 71,900 |
Mar 08, 2024 | 5.47 | 5.52 | 5.43 | 5.49 | 5.46 | 242,900 |
Mar 07, 2024 | 5.43 | 5.48 | 5.43 | 5.46 | 5.43 | 150,200 |
Mar 06, 2024 | 5.40 | 5.43 | 5.40 | 5.40 | 5.37 | 196,800 |
Mar 05, 2024 | 5.41 | 5.43 | 5.36 | 5.36 | 5.33 | 287,300 |
Mar 04, 2024 | 5.36 | 5.42 | 5.33 | 5.42 | 5.39 | 194,600 |
Mar 01, 2024 | 5.33 | 5.39 | 5.32 | 5.36 | 5.33 | 167,300 |
Feb 29, 2024 | 5.36 | 5.38 | 5.31 | 5.34 | 5.31 | 159,600 |
Feb 28, 2024 | 5.30 | 5.35 | 5.26 | 5.32 | 5.29 | 221,100 |
Feb 27, 2024 | 5.35 | 5.36 | 5.34 | 5.34 | 5.31 | 141,800 |
Feb 26, 2024 | 5.38 | 5.39 | 5.34 | 5.36 | 5.33 | 118,800 |
Feb 23, 2024 | 5.36 | 5.39 | 5.36 | 5.38 | 5.35 | 140,000 |
Feb 22, 2024 | 5.34 | 5.38 | 5.34 | 5.36 | 5.33 | 120,100 |
Feb 21, 2024 | 5.28 | 5.32 | 5.28 | 5.30 | 5.27 | 195,100 |
Feb 20, 2024 | 5.28 | 5.32 | 5.28 | 5.29 | 5.26 | 162,700 |
Feb 16, 2024 | 5.28 | 5.31 | 5.27 | 5.28 | 5.25 | 254,000 |
Feb 15, 2024 | 5.26 | 5.31 | 5.26 | 5.28 | 5.25 | 372,600 |
Feb 14, 2024 | 5.25 | 5.29 | 5.25 | 5.27 | 5.24 | 306,800 |
Feb 14, 2024 | 0.034 Dividend | |||||
Feb 13, 2024 | 5.28 | 5.30 | 5.25 | 5.25 | 5.18 | 110,700 |
Feb 12, 2024 | 5.36 | 5.37 | 5.32 | 5.35 | 5.28 | 177,800 |
Feb 09, 2024 | 5.33 | 5.33 | 5.29 | 5.33 | 5.26 | 200,500 |
Feb 08, 2024 | 5.30 | 5.32 | 5.29 | 5.32 | 5.25 | 93,700 |
Feb 07, 2024 | 5.32 | 5.35 | 5.29 | 5.32 | 5.25 | 240,500 |
Feb 06, 2024 | 5.25 | 5.31 | 5.25 | 5.31 | 5.24 | 173,500 |
Feb 05, 2024 | 5.26 | 5.27 | 5.23 | 5.25 | 5.18 | 163,700 |
Feb 02, 2024 | 5.32 | 5.32 | 5.26 | 5.28 | 5.21 | 152,000 |
Feb 01, 2024 | 5.29 | 5.35 | 5.27 | 5.32 | 5.25 | 209,200 |
Jan 31, 2024 | 5.30 | 5.33 | 5.27 | 5.28 | 5.21 | 125,700 |
Jan 30, 2024 | 5.33 | 5.33 | 5.29 | 5.31 | 5.24 | 134,600 |
Jan 29, 2024 | 5.30 | 5.33 | 5.28 | 5.33 | 5.26 | 247,800 |
Jan 26, 2024 | 5.28 | 5.31 | 5.27 | 5.29 | 5.22 | 184,300 |
Jan 25, 2024 | 5.25 | 5.28 | 5.24 | 5.25 | 5.18 | 196,900 |
Jan 24, 2024 | 5.27 | 5.30 | 5.23 | 5.25 | 5.18 | 220,400 |
Jan 23, 2024 | 5.24 | 5.24 | 5.20 | 5.23 | 5.16 | 132,000 |
Jan 22, 2024 | 5.25 | 5.28 | 5.24 | 5.26 | 5.19 | 167,100 |
Jan 19, 2024 | 5.26 | 5.26 | 5.21 | 5.23 | 5.16 | 305,300 |
Jan 18, 2024 | 5.25 | 5.25 | 5.23 | 5.24 | 5.17 | 327,600 |
Jan 17, 2024 | 5.21 | 5.25 | 5.21 | 5.24 | 5.17 | 233,300 |
Jan 16, 2024 | 5.33 | 5.33 | 5.23 | 5.24 | 5.17 | 327,500 |
Jan 12, 2024 | 5.38 | 5.39 | 5.35 | 5.38 | 5.31 | 178,800 |
Jan 11, 2024 | 5.34 | 5.36 | 5.30 | 5.34 | 5.27 | 181,300 |
Jan 11, 2024 | 0.034 Dividend | |||||
Jan 10, 2024 | 5.34 | 5.38 | 5.33 | 5.36 | 5.26 | 210,400 |
Jan 09, 2024 | 5.33 | 5.33 | 5.30 | 5.33 | 5.23 | 175,500 |
Jan 08, 2024 | 5.29 | 5.36 | 5.27 | 5.35 | 5.25 | 322,100 |
Jan 05, 2024 | 5.24 | 5.30 | 5.22 | 5.26 | 5.16 | 242,800 |
Jan 04, 2024 | 5.17 | 5.26 | 5.17 | 5.26 | 5.16 | 215,700 |
Jan 03, 2024 | 5.21 | 5.23 | 5.18 | 5.18 | 5.08 | 210,200 |
Jan 02, 2024 | 5.25 | 5.27 | 5.23 | 5.25 | 5.15 | 197,700 |
Dec 29, 2023 | 5.33 | 5.35 | 5.26 | 5.27 | 5.17 | 533,700 |
Dec 28, 2023 | 5.34 | 5.35 | 5.32 | 5.32 | 5.22 | 189,600 |
Dec 27, 2023 | 5.33 | 5.38 | 5.33 | 5.35 | 5.25 | 327,000 |
Dec 26, 2023 | 5.35 | 5.36 | 5.32 | 5.35 | 5.25 | 130,000 |
Dec 22, 2023 | 5.31 | 5.37 | 5.31 | 5.33 | 5.23 | 187,300 |
Dec 21, 2023 | 5.27 | 5.30 | 5.23 | 5.30 | 5.20 | 255,300 |
Dec 20, 2023 | 5.33 | 5.34 | 5.23 | 5.23 | 5.13 | 573,700 |
Dec 19, 2023 | 5.28 | 5.33 | 5.28 | 5.33 | 5.23 | 361,300 |
Dec 18, 2023 | 5.24 | 5.28 | 5.19 | 5.25 | 5.15 | 573,800 |
Dec 15, 2023 | 5.19 | 5.23 | 5.19 | 5.20 | 5.10 | 365,500 |
Dec 14, 2023 | 5.20 | 5.25 | 5.20 | 5.21 | 5.11 | 236,100 |
Dec 14, 2023 | 0.034 Dividend | |||||
Dec 13, 2023 | 5.16 | 5.22 | 5.16 | 5.21 | 5.08 | 231,900 |
Dec 12, 2023 | 5.13 | 5.17 | 5.13 | 5.16 | 5.03 | 204,200 |
Dec 11, 2023 | 5.15 | 5.16 | 5.10 | 5.13 | 5.00 | 356,600 |
Dec 08, 2023 | 5.08 | 5.13 | 5.08 | 5.13 | 5.00 | 392,300 |
Dec 07, 2023 | 5.10 | 5.14 | 5.09 | 5.10 | 4.97 | 142,000 |
Dec 06, 2023 | 5.10 | 5.13 | 5.10 | 5.10 | 4.97 | 230,800 |
Dec 05, 2023 | 5.12 | 5.18 | 5.10 | 5.10 | 4.97 | 278,300 |
Dec 04, 2023 | 5.15 | 5.18 | 5.14 | 5.15 | 5.02 | 193,100 |
Dec 01, 2023 | 5.15 | 5.20 | 5.15 | 5.18 | 5.05 | 274,600 |
Nov 30, 2023 | 5.15 | 5.17 | 5.14 | 5.15 | 5.02 | 191,200 |
Nov 29, 2023 | 5.14 | 5.17 | 5.12 | 5.16 | 5.03 | 145,300 |
Nov 28, 2023 | 5.12 | 5.15 | 5.11 | 5.14 | 5.01 | 220,500 |
Nov 27, 2023 | 5.14 | 5.16 | 5.12 | 5.14 | 5.01 | 304,000 |
Nov 24, 2023 | 5.12 | 5.20 | 5.12 | 5.17 | 5.04 | 172,200 |
Nov 22, 2023 | 5.12 | 5.15 | 5.11 | 5.13 | 5.00 | 122,900 |
Nov 21, 2023 | 5.14 | 5.15 | 5.10 | 5.11 | 4.98 | 198,500 |
Nov 20, 2023 | 5.07 | 5.15 | 5.07 | 5.13 | 5.00 | 214,900 |
Nov 17, 2023 | 5.01 | 5.08 | 5.01 | 5.07 | 4.94 | 241,900 |
Nov 16, 2023 | 5.04 | 5.04 | 5.00 | 5.01 | 4.88 | 134,000 |
Nov 15, 2023 | 5.05 | 5.08 | 5.03 | 5.04 | 4.91 | 143,400 |
Nov 14, 2023 | 4.97 | 5.04 | 4.95 | 5.03 | 4.90 | 202,300 |
Nov 14, 2023 | 0.034 Dividend | |||||
Nov 13, 2023 | 4.93 | 4.98 | 4.93 | 4.95 | 4.79 | 143,000 |
Nov 10, 2023 | 4.90 | 4.91 | 4.86 | 4.90 | 4.74 | 272,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |