Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 5.08 | 5.09 | 5.04 | 5.08 | 5.08 | 139,900 |
Mar 26, 2024 | 5.09 | 5.09 | 5.06 | 5.07 | 5.07 | 81,700 |
Mar 25, 2024 | 5.10 | 5.10 | 5.06 | 5.07 | 5.07 | 172,700 |
Mar 22, 2024 | 5.10 | 5.11 | 5.06 | 5.09 | 5.09 | 108,400 |
Mar 21, 2024 | 5.07 | 5.12 | 5.06 | 5.10 | 5.10 | 186,600 |
Mar 20, 2024 | 4.95 | 5.06 | 4.95 | 5.05 | 5.05 | 183,800 |
Mar 19, 2024 | 4.93 | 4.98 | 4.93 | 4.98 | 4.98 | 83,500 |
Mar 18, 2024 | 4.95 | 4.97 | 4.92 | 4.93 | 4.93 | 89,300 |
Mar 15, 2024 | 4.95 | 4.97 | 4.92 | 4.93 | 4.93 | 79,000 |
Mar 14, 2024 | 5.02 | 5.04 | 4.93 | 4.93 | 4.93 | 228,300 |
Mar 14, 2024 | 0.048 Dividend | |||||
Mar 13, 2024 | 5.00 | 5.08 | 5.00 | 5.06 | 5.01 | 117,800 |
Mar 12, 2024 | 5.01 | 5.05 | 5.00 | 5.02 | 4.97 | 125,200 |
Mar 11, 2024 | 5.02 | 5.03 | 4.99 | 5.00 | 4.95 | 129,800 |
Mar 08, 2024 | 5.06 | 5.09 | 5.03 | 5.05 | 5.00 | 172,700 |
Mar 07, 2024 | 5.02 | 5.09 | 5.02 | 5.07 | 5.02 | 202,000 |
Mar 06, 2024 | 4.99 | 5.03 | 4.99 | 5.01 | 4.96 | 187,300 |
Mar 05, 2024 | 5.02 | 5.03 | 4.97 | 4.98 | 4.93 | 189,700 |
Mar 04, 2024 | 5.00 | 5.03 | 4.97 | 5.01 | 4.96 | 214,500 |
Mar 01, 2024 | 4.97 | 5.04 | 4.97 | 5.02 | 4.97 | 215,500 |
Feb 29, 2024 | 4.98 | 4.99 | 4.94 | 4.97 | 4.92 | 126,400 |
Feb 28, 2024 | 4.93 | 4.97 | 4.93 | 4.94 | 4.89 | 53,700 |
Feb 27, 2024 | 4.95 | 4.98 | 4.95 | 4.96 | 4.91 | 124,100 |
Feb 26, 2024 | 4.99 | 4.99 | 4.95 | 4.96 | 4.91 | 129,900 |
Feb 23, 2024 | 4.96 | 5.00 | 4.83 | 4.96 | 4.91 | 330,000 |
Feb 22, 2024 | 4.91 | 4.96 | 4.90 | 4.95 | 4.90 | 71,100 |
Feb 21, 2024 | 4.88 | 4.90 | 4.86 | 4.88 | 4.83 | 97,300 |
Feb 20, 2024 | 4.93 | 4.94 | 4.88 | 4.88 | 4.83 | 257,400 |
Feb 16, 2024 | 5.00 | 5.00 | 4.94 | 4.96 | 4.91 | 69,600 |
Feb 15, 2024 | 4.98 | 5.01 | 4.95 | 4.99 | 4.94 | 142,200 |
Feb 15, 2024 | 0.048 Dividend | |||||
Feb 14, 2024 | 4.93 | 5.02 | 4.93 | 5.02 | 4.92 | 117,200 |
Feb 13, 2024 | 4.96 | 4.98 | 4.88 | 4.90 | 4.81 | 130,600 |
Feb 12, 2024 | 5.00 | 5.07 | 4.99 | 5.02 | 4.92 | 155,300 |
Feb 09, 2024 | 4.98 | 5.02 | 4.98 | 5.02 | 4.92 | 121,400 |
Feb 08, 2024 | 4.95 | 4.99 | 4.95 | 4.97 | 4.88 | 170,500 |
Feb 07, 2024 | 4.90 | 4.98 | 4.90 | 4.97 | 4.88 | 130,200 |
Feb 06, 2024 | 4.88 | 4.92 | 4.87 | 4.91 | 4.82 | 129,000 |
Feb 05, 2024 | 4.83 | 4.87 | 4.83 | 4.87 | 4.78 | 82,500 |
Feb 02, 2024 | 4.82 | 4.89 | 4.81 | 4.86 | 4.77 | 392,700 |
Feb 01, 2024 | 4.77 | 4.85 | 4.77 | 4.84 | 4.75 | 362,900 |
Jan 31, 2024 | 4.79 | 4.83 | 4.76 | 4.76 | 4.67 | 226,200 |
Jan 30, 2024 | 4.81 | 4.83 | 4.80 | 4.82 | 4.73 | 307,900 |
Jan 29, 2024 | 4.75 | 4.82 | 4.75 | 4.81 | 4.72 | 268,500 |
Jan 26, 2024 | 4.76 | 4.78 | 4.76 | 4.77 | 4.68 | 138,900 |
Jan 25, 2024 | 4.72 | 4.77 | 4.72 | 4.76 | 4.67 | 155,200 |
Jan 24, 2024 | 4.65 | 4.73 | 4.65 | 4.71 | 4.62 | 195,400 |
Jan 23, 2024 | 4.65 | 4.67 | 4.63 | 4.65 | 4.56 | 157,400 |
Jan 22, 2024 | 4.64 | 4.70 | 4.64 | 4.66 | 4.57 | 199,700 |
Jan 19, 2024 | 4.61 | 4.66 | 4.60 | 4.65 | 4.56 | 229,100 |
Jan 18, 2024 | 4.59 | 4.66 | 4.59 | 4.61 | 4.52 | 210,300 |
Jan 18, 2024 | 0.048 Dividend | |||||
Jan 17, 2024 | 4.66 | 4.67 | 4.63 | 4.65 | 4.51 | 156,100 |
Jan 16, 2024 | 4.70 | 4.70 | 4.67 | 4.68 | 4.54 | 102,900 |
Jan 12, 2024 | 4.70 | 4.74 | 4.70 | 4.71 | 4.57 | 97,800 |
Jan 11, 2024 | 4.71 | 4.73 | 4.68 | 4.70 | 4.56 | 101,600 |
Jan 10, 2024 | 4.69 | 4.73 | 4.69 | 4.72 | 4.58 | 91,600 |
Jan 09, 2024 | 4.67 | 4.71 | 4.67 | 4.69 | 4.55 | 150,800 |
Jan 08, 2024 | 4.64 | 4.70 | 4.64 | 4.69 | 4.55 | 105,600 |
Jan 05, 2024 | 4.65 | 4.67 | 4.62 | 4.65 | 4.51 | 101,800 |
Jan 04, 2024 | 4.60 | 4.64 | 4.60 | 4.63 | 4.50 | 163,200 |
Jan 03, 2024 | 4.60 | 4.64 | 4.60 | 4.61 | 4.48 | 198,000 |
Jan 02, 2024 | 4.68 | 4.70 | 4.65 | 4.65 | 4.51 | 176,900 |
Dec 29, 2023 | 4.71 | 4.72 | 4.68 | 4.70 | 4.56 | 269,800 |
Dec 28, 2023 | 4.69 | 4.73 | 4.68 | 4.70 | 4.56 | 332,300 |
Dec 27, 2023 | 4.69 | 4.73 | 4.68 | 4.70 | 4.56 | 383,000 |
Dec 26, 2023 | 4.67 | 4.73 | 4.67 | 4.69 | 4.55 | 346,100 |
Dec 22, 2023 | 4.66 | 4.69 | 4.66 | 4.67 | 4.53 | 199,000 |
Dec 21, 2023 | 4.64 | 4.67 | 4.62 | 4.65 | 4.51 | 153,500 |
Dec 21, 2023 | 0.048 Dividend | |||||
Dec 20, 2023 | 4.73 | 4.73 | 4.67 | 4.68 | 4.50 | 473,500 |
Dec 19, 2023 | 4.68 | 4.73 | 4.68 | 4.71 | 4.53 | 399,200 |
Dec 18, 2023 | 4.69 | 4.70 | 4.68 | 4.69 | 4.51 | 161,400 |
Dec 15, 2023 | 4.69 | 4.70 | 4.66 | 4.67 | 4.49 | 133,100 |
Dec 14, 2023 | 4.67 | 4.71 | 4.67 | 4.68 | 4.50 | 204,900 |
Dec 13, 2023 | 4.61 | 4.69 | 4.55 | 4.69 | 4.51 | 211,000 |
Dec 12, 2023 | 4.59 | 4.62 | 4.59 | 4.60 | 4.42 | 153,200 |
Dec 11, 2023 | 4.59 | 4.62 | 4.59 | 4.61 | 4.43 | 137,500 |
Dec 08, 2023 | 4.57 | 4.61 | 4.57 | 4.60 | 4.42 | 82,900 |
Dec 07, 2023 | 4.58 | 4.60 | 4.58 | 4.59 | 4.41 | 141,600 |
Dec 06, 2023 | 4.56 | 4.61 | 4.54 | 4.57 | 4.39 | 104,000 |
Dec 05, 2023 | 4.58 | 4.60 | 4.55 | 4.55 | 4.37 | 108,500 |
Dec 04, 2023 | 4.61 | 4.67 | 4.61 | 4.62 | 4.44 | 176,500 |
Dec 01, 2023 | 4.59 | 4.68 | 4.59 | 4.68 | 4.50 | 215,600 |
Nov 30, 2023 | 4.60 | 4.63 | 4.58 | 4.61 | 4.43 | 130,200 |
Nov 29, 2023 | 4.55 | 4.62 | 4.55 | 4.59 | 4.41 | 172,100 |
Nov 28, 2023 | 4.57 | 4.62 | 4.55 | 4.60 | 4.42 | 126,500 |
Nov 27, 2023 | 4.59 | 4.62 | 4.58 | 4.58 | 4.40 | 134,200 |
Nov 24, 2023 | 4.59 | 4.64 | 4.59 | 4.63 | 4.45 | 102,000 |
Nov 22, 2023 | 4.57 | 4.64 | 4.57 | 4.60 | 4.42 | 227,200 |
Nov 21, 2023 | 4.55 | 4.58 | 4.55 | 4.56 | 4.38 | 101,900 |
Nov 20, 2023 | 4.54 | 4.58 | 4.54 | 4.57 | 4.39 | 126,300 |
Nov 17, 2023 | 4.58 | 4.60 | 4.51 | 4.55 | 4.37 | 262,200 |
Nov 16, 2023 | 4.54 | 4.56 | 4.53 | 4.55 | 4.37 | 114,000 |
Nov 16, 2023 | 0.048 Dividend | |||||
Nov 15, 2023 | 4.68 | 4.68 | 4.59 | 4.60 | 4.37 | 98,900 |
Nov 14, 2023 | 4.55 | 4.63 | 4.55 | 4.62 | 4.39 | 127,800 |
Nov 13, 2023 | 4.43 | 4.52 | 4.43 | 4.51 | 4.29 | 118,300 |
Nov 10, 2023 | 4.43 | 4.47 | 4.43 | 4.46 | 4.24 | 90,400 |
Nov 09, 2023 | 4.47 | 4.49 | 4.42 | 4.42 | 4.20 | 164,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |