Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.32 | 5.32 | 5.26 | 5.28 | 5.28 | 60,098 |
Mar 27, 2024 | 5.29 | 5.30 | 5.25 | 5.29 | 5.29 | 131,900 |
Mar 26, 2024 | 5.29 | 5.31 | 5.25 | 5.29 | 5.29 | 49,100 |
Mar 25, 2024 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | 48,800 |
Mar 22, 2024 | 5.31 | 5.32 | 5.28 | 5.30 | 5.30 | 91,600 |
Mar 21, 2024 | 5.32 | 5.35 | 5.30 | 5.31 | 5.31 | 38,700 |
Mar 20, 2024 | 5.32 | 5.32 | 5.29 | 5.32 | 5.32 | 58,500 |
Mar 19, 2024 | 5.33 | 5.35 | 5.32 | 5.33 | 5.33 | 29,300 |
Mar 18, 2024 | 5.28 | 5.32 | 5.28 | 5.30 | 5.30 | 133,600 |
Mar 15, 2024 | 5.29 | 5.30 | 5.26 | 5.30 | 5.30 | 48,200 |
Mar 14, 2024 | 5.33 | 5.39 | 5.25 | 5.27 | 5.27 | 80,300 |
Mar 13, 2024 | 5.40 | 5.40 | 5.31 | 5.32 | 5.32 | 66,600 |
Mar 12, 2024 | 5.36 | 5.39 | 5.31 | 5.32 | 5.32 | 92,200 |
Mar 12, 2024 | 0.021 Dividend | |||||
Mar 11, 2024 | 5.38 | 5.38 | 5.36 | 5.37 | 5.35 | 59,600 |
Mar 08, 2024 | 5.38 | 5.40 | 5.34 | 5.37 | 5.35 | 100,100 |
Mar 07, 2024 | 5.40 | 5.40 | 5.34 | 5.37 | 5.35 | 56,000 |
Mar 06, 2024 | 5.33 | 5.48 | 5.33 | 5.37 | 5.35 | 86,600 |
Mar 05, 2024 | 5.30 | 5.34 | 5.27 | 5.33 | 5.31 | 107,100 |
Mar 04, 2024 | 5.29 | 5.31 | 5.26 | 5.26 | 5.24 | 60,300 |
Mar 01, 2024 | 5.27 | 5.31 | 5.27 | 5.31 | 5.29 | 85,100 |
Feb 29, 2024 | 5.34 | 5.34 | 5.26 | 5.27 | 5.25 | 99,700 |
Feb 28, 2024 | 5.23 | 5.31 | 5.23 | 5.31 | 5.29 | 115,800 |
Feb 27, 2024 | 5.25 | 5.29 | 5.21 | 5.22 | 5.20 | 102,600 |
Feb 26, 2024 | 5.29 | 5.29 | 5.22 | 5.23 | 5.21 | 88,300 |
Feb 23, 2024 | 5.28 | 5.30 | 5.27 | 5.27 | 5.25 | 71,700 |
Feb 22, 2024 | 5.32 | 5.32 | 5.26 | 5.29 | 5.27 | 144,300 |
Feb 21, 2024 | 5.27 | 5.31 | 5.25 | 5.30 | 5.28 | 129,400 |
Feb 20, 2024 | 5.25 | 5.28 | 5.24 | 5.25 | 5.23 | 54,900 |
Feb 16, 2024 | 5.27 | 5.27 | 5.22 | 5.25 | 5.23 | 68,700 |
Feb 15, 2024 | 5.27 | 5.28 | 5.24 | 5.28 | 5.26 | 69,100 |
Feb 14, 2024 | 5.22 | 5.24 | 5.19 | 5.23 | 5.21 | 118,500 |
Feb 13, 2024 | 5.24 | 5.26 | 5.20 | 5.22 | 5.20 | 118,600 |
Feb 13, 2024 | 0.02 Dividend | |||||
Feb 12, 2024 | 5.31 | 5.33 | 5.29 | 5.31 | 5.27 | 142,200 |
Feb 09, 2024 | 5.27 | 5.29 | 5.26 | 5.28 | 5.24 | 115,100 |
Feb 08, 2024 | 5.22 | 5.26 | 5.21 | 5.25 | 5.21 | 103,500 |
Feb 07, 2024 | 5.22 | 5.26 | 5.22 | 5.23 | 5.19 | 114,500 |
Feb 06, 2024 | 5.19 | 5.23 | 5.18 | 5.22 | 5.18 | 83,900 |
Feb 05, 2024 | 5.20 | 5.23 | 5.16 | 5.19 | 5.15 | 64,800 |
Feb 02, 2024 | 5.23 | 5.23 | 5.20 | 5.21 | 5.17 | 181,000 |
Feb 01, 2024 | 5.26 | 5.30 | 5.25 | 5.26 | 5.22 | 214,800 |
Jan 31, 2024 | 5.26 | 5.28 | 5.22 | 5.24 | 5.20 | 203,600 |
Jan 30, 2024 | 5.26 | 5.29 | 5.22 | 5.23 | 5.19 | 153,600 |
Jan 29, 2024 | 5.22 | 5.28 | 5.20 | 5.26 | 5.22 | 82,900 |
Jan 26, 2024 | 5.20 | 5.25 | 5.19 | 5.19 | 5.15 | 143,200 |
Jan 25, 2024 | 5.21 | 5.24 | 5.20 | 5.20 | 5.16 | 46,000 |
Jan 24, 2024 | 5.17 | 5.21 | 5.16 | 5.17 | 5.13 | 66,600 |
Jan 23, 2024 | 5.16 | 5.24 | 5.14 | 5.16 | 5.12 | 117,900 |
Jan 22, 2024 | 5.11 | 5.20 | 5.11 | 5.16 | 5.12 | 96,000 |
Jan 19, 2024 | 5.14 | 5.14 | 5.06 | 5.11 | 5.07 | 127,100 |
Jan 18, 2024 | 5.22 | 5.22 | 5.13 | 5.13 | 5.09 | 46,500 |
Jan 17, 2024 | 5.25 | 5.26 | 5.21 | 5.21 | 5.17 | 147,900 |
Jan 16, 2024 | 5.25 | 5.28 | 5.21 | 5.27 | 5.23 | 422,500 |
Jan 16, 2024 | 0.019 Dividend | |||||
Jan 12, 2024 | 5.25 | 5.26 | 5.22 | 5.26 | 5.20 | 41,100 |
Jan 11, 2024 | 5.21 | 5.25 | 5.20 | 5.21 | 5.15 | 285,200 |
Jan 10, 2024 | 5.21 | 5.27 | 5.20 | 5.21 | 5.15 | 117,700 |
Jan 09, 2024 | 5.23 | 5.24 | 5.21 | 5.22 | 5.16 | 36,500 |
Jan 08, 2024 | 5.19 | 5.26 | 5.19 | 5.26 | 5.20 | 53,400 |
Jan 05, 2024 | 5.19 | 5.20 | 5.16 | 5.16 | 5.10 | 83,400 |
Jan 04, 2024 | 5.21 | 5.24 | 5.17 | 5.20 | 5.14 | 115,700 |
Jan 03, 2024 | 5.17 | 5.23 | 5.17 | 5.20 | 5.14 | 71,400 |
Jan 02, 2024 | 5.17 | 5.22 | 5.11 | 5.20 | 5.14 | 98,000 |
Dec 29, 2023 | 5.21 | 5.24 | 5.17 | 5.17 | 5.11 | 146,400 |
Dec 28, 2023 | 5.21 | 5.22 | 5.17 | 5.19 | 5.13 | 87,300 |
Dec 27, 2023 | 5.20 | 5.23 | 5.19 | 5.21 | 5.15 | 149,400 |
Dec 26, 2023 | 5.16 | 5.20 | 5.14 | 5.20 | 5.14 | 257,900 |
Dec 22, 2023 | 5.13 | 5.17 | 5.13 | 5.15 | 5.09 | 202,400 |
Dec 21, 2023 | 5.20 | 5.21 | 5.12 | 5.13 | 5.07 | 141,700 |
Dec 20, 2023 | 5.21 | 5.21 | 5.14 | 5.17 | 5.11 | 178,400 |
Dec 19, 2023 | 5.19 | 5.27 | 5.17 | 5.19 | 5.13 | 177,500 |
Dec 19, 2023 | 0.018 Dividend | |||||
Dec 18, 2023 | 5.23 | 5.31 | 5.18 | 5.21 | 5.13 | 190,900 |
Dec 15, 2023 | 5.22 | 5.27 | 5.19 | 5.22 | 5.14 | 112,100 |
Dec 14, 2023 | 5.10 | 5.28 | 5.10 | 5.23 | 5.15 | 160,900 |
Dec 13, 2023 | 5.06 | 5.09 | 5.01 | 5.09 | 5.02 | 147,900 |
Dec 12, 2023 | 5.03 | 5.09 | 5.02 | 5.02 | 4.95 | 127,200 |
Dec 11, 2023 | 5.04 | 5.06 | 5.00 | 5.06 | 4.99 | 115,800 |
Dec 08, 2023 | 5.07 | 5.07 | 5.01 | 5.02 | 4.95 | 208,500 |
Dec 07, 2023 | 5.01 | 5.09 | 5.00 | 5.08 | 5.01 | 235,400 |
Dec 06, 2023 | 5.08 | 5.09 | 5.01 | 5.02 | 4.95 | 197,100 |
Dec 05, 2023 | 5.10 | 5.12 | 5.05 | 5.08 | 5.01 | 156,500 |
Dec 04, 2023 | 5.17 | 5.22 | 5.07 | 5.08 | 5.01 | 278,100 |
Dec 01, 2023 | 5.07 | 5.23 | 5.07 | 5.17 | 5.09 | 196,200 |
Nov 30, 2023 | 5.10 | 5.10 | 5.02 | 5.07 | 5.00 | 146,700 |
Nov 29, 2023 | 5.00 | 5.08 | 4.99 | 5.07 | 5.00 | 213,300 |
Nov 28, 2023 | 4.96 | 4.99 | 4.94 | 4.98 | 4.91 | 183,900 |
Nov 27, 2023 | 4.96 | 4.98 | 4.94 | 4.97 | 4.90 | 77,500 |
Nov 24, 2023 | 4.91 | 4.98 | 4.91 | 4.95 | 4.88 | 44,200 |
Nov 22, 2023 | 4.91 | 4.97 | 4.91 | 4.95 | 4.88 | 181,500 |
Nov 21, 2023 | 4.89 | 4.94 | 4.88 | 4.93 | 4.86 | 131,000 |
Nov 20, 2023 | 4.88 | 4.93 | 4.88 | 4.90 | 4.83 | 124,100 |
Nov 17, 2023 | 4.87 | 4.96 | 4.86 | 4.91 | 4.84 | 122,400 |
Nov 16, 2023 | 4.82 | 4.91 | 4.82 | 4.87 | 4.80 | 194,800 |
Nov 15, 2023 | 4.87 | 4.87 | 4.75 | 4.82 | 4.75 | 280,600 |
Nov 14, 2023 | 4.71 | 4.78 | 4.71 | 4.78 | 4.71 | 222,600 |
Nov 14, 2023 | 0.018 Dividend | |||||
Nov 13, 2023 | 4.66 | 4.72 | 4.66 | 4.66 | 4.57 | 346,400 |
Nov 10, 2023 | 4.68 | 4.75 | 4.63 | 4.69 | 4.60 | 166,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |