Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.67 | 5.76 | 5.66 | 5.72 | 5.72 | 1,238,423 |
Mar 27, 2024 | 5.57 | 5.67 | 5.52 | 5.66 | 5.66 | 1,520,300 |
Mar 26, 2024 | 5.64 | 5.64 | 5.53 | 5.54 | 5.54 | 2,141,200 |
Mar 25, 2024 | 5.60 | 5.64 | 5.57 | 5.62 | 5.62 | 3,566,500 |
Mar 22, 2024 | 5.62 | 5.66 | 5.59 | 5.61 | 5.61 | 1,654,600 |
Mar 21, 2024 | 5.77 | 5.79 | 5.70 | 5.72 | 5.72 | 975,700 |
Mar 20, 2024 | 5.66 | 5.80 | 5.64 | 5.79 | 5.79 | 1,571,800 |
Mar 19, 2024 | 5.67 | 5.75 | 5.64 | 5.70 | 5.70 | 1,544,400 |
Mar 18, 2024 | 5.73 | 5.75 | 5.60 | 5.67 | 5.67 | 934,700 |
Mar 15, 2024 | 5.79 | 5.83 | 5.71 | 5.76 | 5.76 | 1,364,500 |
Mar 14, 2024 | 5.76 | 5.82 | 5.73 | 5.79 | 5.79 | 875,600 |
Mar 13, 2024 | 5.76 | 5.83 | 5.71 | 5.78 | 5.78 | 1,025,000 |
Mar 12, 2024 | 5.73 | 5.80 | 5.68 | 5.77 | 5.77 | 804,900 |
Mar 11, 2024 | 5.79 | 5.85 | 5.72 | 5.73 | 5.73 | 1,517,100 |
Mar 08, 2024 | 5.78 | 5.86 | 5.77 | 5.83 | 5.83 | 940,900 |
Mar 08, 2024 | 0.081 Dividend | |||||
Mar 07, 2024 | 5.96 | 5.97 | 5.86 | 5.90 | 5.82 | 1,096,700 |
Mar 06, 2024 | 5.93 | 5.96 | 5.89 | 5.92 | 5.84 | 1,794,300 |
Mar 05, 2024 | 5.79 | 5.88 | 5.74 | 5.87 | 5.79 | 2,409,800 |
Mar 04, 2024 | 5.96 | 5.99 | 5.92 | 5.94 | 5.86 | 1,858,700 |
Mar 01, 2024 | 5.93 | 5.99 | 5.87 | 5.99 | 5.91 | 2,313,300 |
Feb 29, 2024 | 5.91 | 6.05 | 5.83 | 5.92 | 5.84 | 3,102,500 |
Feb 28, 2024 | 6.25 | 6.28 | 6.14 | 6.20 | 6.11 | 1,681,800 |
Feb 27, 2024 | 6.28 | 6.35 | 6.27 | 6.29 | 6.20 | 1,449,600 |
Feb 26, 2024 | 6.17 | 6.23 | 6.13 | 6.21 | 6.12 | 1,557,600 |
Feb 23, 2024 | 6.15 | 6.19 | 6.12 | 6.15 | 6.07 | 1,424,600 |
Feb 22, 2024 | 6.23 | 6.30 | 6.19 | 6.28 | 6.19 | 2,091,300 |
Feb 21, 2024 | 6.21 | 6.34 | 6.21 | 6.33 | 6.24 | 3,056,600 |
Feb 20, 2024 | 6.09 | 6.19 | 6.08 | 6.19 | 6.11 | 1,942,500 |
Feb 16, 2024 | 5.97 | 6.07 | 5.96 | 6.01 | 5.93 | 2,798,700 |
Feb 15, 2024 | 5.83 | 5.96 | 5.81 | 5.92 | 5.84 | 928,700 |
Feb 14, 2024 | 5.90 | 5.96 | 5.83 | 5.89 | 5.81 | 1,118,100 |
Feb 13, 2024 | 5.88 | 5.96 | 5.78 | 5.82 | 5.74 | 1,118,800 |
Feb 12, 2024 | 5.94 | 6.00 | 5.91 | 5.98 | 5.90 | 625,300 |
Feb 09, 2024 | 5.91 | 6.02 | 5.89 | 5.96 | 5.88 | 1,344,300 |
Feb 08, 2024 | 5.74 | 5.83 | 5.70 | 5.79 | 5.71 | 1,121,400 |
Feb 07, 2024 | 5.75 | 5.84 | 5.73 | 5.83 | 5.75 | 1,004,000 |
Feb 06, 2024 | 5.65 | 5.74 | 5.63 | 5.71 | 5.63 | 1,146,800 |
Feb 05, 2024 | 5.59 | 5.67 | 5.49 | 5.65 | 5.57 | 950,600 |
Feb 02, 2024 | 5.62 | 5.63 | 5.49 | 5.58 | 5.50 | 1,539,200 |
Feb 01, 2024 | 5.76 | 5.81 | 5.73 | 5.79 | 5.71 | 1,126,200 |
Jan 31, 2024 | 5.72 | 5.79 | 5.69 | 5.71 | 5.63 | 1,599,300 |
Jan 30, 2024 | 5.63 | 5.66 | 5.58 | 5.64 | 5.56 | 925,900 |
Jan 29, 2024 | 5.70 | 5.73 | 5.63 | 5.65 | 5.57 | 734,100 |
Jan 26, 2024 | 5.75 | 5.79 | 5.72 | 5.78 | 5.70 | 665,200 |
Jan 25, 2024 | 5.66 | 5.70 | 5.61 | 5.70 | 5.62 | 932,900 |
Jan 24, 2024 | 5.68 | 5.69 | 5.59 | 5.64 | 5.56 | 1,498,800 |
Jan 23, 2024 | 5.57 | 5.64 | 5.51 | 5.64 | 5.56 | 1,348,200 |
Jan 22, 2024 | 5.59 | 5.62 | 5.49 | 5.55 | 5.47 | 1,106,500 |
Jan 19, 2024 | 5.57 | 5.66 | 5.52 | 5.61 | 5.53 | 1,175,100 |
Jan 18, 2024 | 5.50 | 5.57 | 5.46 | 5.55 | 5.47 | 1,215,500 |
Jan 17, 2024 | 5.56 | 5.64 | 5.54 | 5.60 | 5.52 | 1,269,600 |
Jan 16, 2024 | 5.70 | 5.71 | 5.51 | 5.55 | 5.47 | 1,477,000 |
Jan 12, 2024 | 5.74 | 5.81 | 5.72 | 5.76 | 5.68 | 1,007,100 |
Jan 11, 2024 | 5.57 | 5.62 | 5.50 | 5.62 | 5.54 | 1,312,300 |
Jan 10, 2024 | 5.58 | 5.60 | 5.53 | 5.54 | 5.46 | 722,800 |
Jan 09, 2024 | 5.48 | 5.57 | 5.44 | 5.53 | 5.45 | 1,420,700 |
Jan 08, 2024 | 5.57 | 5.66 | 5.51 | 5.53 | 5.45 | 1,414,200 |
Jan 05, 2024 | 5.47 | 5.62 | 5.44 | 5.56 | 5.48 | 2,054,600 |
Jan 04, 2024 | 5.25 | 5.44 | 5.23 | 5.43 | 5.36 | 1,433,800 |
Jan 03, 2024 | 5.39 | 5.50 | 5.39 | 5.43 | 5.36 | 1,118,400 |
Jan 02, 2024 | 5.41 | 5.46 | 5.34 | 5.40 | 5.33 | 1,330,800 |
Dec 29, 2023 | 5.45 | 5.46 | 5.38 | 5.42 | 5.35 | 827,600 |
Dec 28, 2023 | 5.47 | 5.50 | 5.45 | 5.46 | 5.39 | 950,700 |
Dec 27, 2023 | 5.45 | 5.51 | 5.43 | 5.50 | 5.42 | 843,400 |
Dec 26, 2023 | 5.45 | 5.51 | 5.42 | 5.48 | 5.40 | 664,600 |
Dec 22, 2023 | 5.42 | 5.47 | 5.38 | 5.40 | 5.33 | 1,133,400 |
Dec 21, 2023 | 5.35 | 5.45 | 5.35 | 5.38 | 5.31 | 1,338,500 |
Dec 20, 2023 | 5.38 | 5.40 | 5.26 | 5.26 | 5.19 | 1,061,800 |
Dec 19, 2023 | 5.32 | 5.38 | 5.31 | 5.37 | 5.30 | 936,100 |
Dec 18, 2023 | 5.24 | 5.28 | 5.20 | 5.26 | 5.19 | 1,366,400 |
Dec 15, 2023 | 5.27 | 5.29 | 5.18 | 5.20 | 5.13 | 2,194,300 |
Dec 14, 2023 | 5.32 | 5.36 | 5.29 | 5.31 | 5.24 | 1,292,700 |
Dec 13, 2023 | 5.17 | 5.27 | 5.12 | 5.26 | 5.19 | 1,594,700 |
Dec 12, 2023 | 5.22 | 5.23 | 5.10 | 5.13 | 5.06 | 836,200 |
Dec 11, 2023 | 5.23 | 5.27 | 5.20 | 5.25 | 5.18 | 897,900 |
Dec 08, 2023 | 5.18 | 5.28 | 5.16 | 5.25 | 5.18 | 1,389,000 |
Dec 07, 2023 | 5.20 | 5.25 | 5.14 | 5.19 | 5.12 | 1,322,400 |
Dec 06, 2023 | 5.22 | 5.26 | 5.17 | 5.21 | 5.14 | 3,354,100 |
Dec 05, 2023 | 5.05 | 5.17 | 5.00 | 5.07 | 5.00 | 3,696,800 |
Dec 04, 2023 | 5.15 | 5.18 | 5.07 | 5.12 | 5.05 | 1,329,300 |
Dec 01, 2023 | 5.06 | 5.26 | 5.06 | 5.24 | 5.17 | 2,668,400 |
Nov 30, 2023 | 5.02 | 5.13 | 4.99 | 5.09 | 5.02 | 1,425,600 |
Nov 29, 2023 | 5.00 | 5.11 | 4.99 | 5.04 | 4.97 | 1,141,400 |
Nov 28, 2023 | 4.97 | 5.12 | 4.95 | 5.10 | 5.03 | 1,420,300 |
Nov 27, 2023 | 4.92 | 4.98 | 4.91 | 4.97 | 4.90 | 844,200 |
Nov 24, 2023 | 4.92 | 4.97 | 4.91 | 4.96 | 4.89 | 638,800 |
Nov 22, 2023 | 4.99 | 5.01 | 4.89 | 4.96 | 4.89 | 1,779,900 |
Nov 21, 2023 | 5.03 | 5.05 | 4.95 | 5.03 | 4.96 | 1,239,400 |
Nov 20, 2023 | 4.99 | 5.16 | 4.96 | 5.13 | 5.06 | 1,390,000 |
Nov 17, 2023 | 4.92 | 5.01 | 4.91 | 4.97 | 4.90 | 2,467,500 |
Nov 16, 2023 | 5.04 | 5.08 | 4.97 | 5.03 | 4.96 | 1,445,500 |
Nov 15, 2023 | 4.98 | 5.05 | 4.92 | 4.96 | 4.89 | 888,700 |
Nov 14, 2023 | 4.91 | 4.98 | 4.88 | 4.97 | 4.90 | 1,480,400 |
Nov 13, 2023 | 4.75 | 4.81 | 4.73 | 4.80 | 4.73 | 991,000 |
Nov 10, 2023 | 4.72 | 4.72 | 4.64 | 4.69 | 4.63 | 1,768,200 |
Nov 09, 2023 | 4.90 | 4.90 | 4.64 | 4.67 | 4.61 | 2,484,200 |
Nov 08, 2023 | 4.47 | 4.53 | 4.40 | 4.44 | 4.38 | 1,996,200 |
Nov 07, 2023 | 4.50 | 4.56 | 4.46 | 4.46 | 4.40 | 1,521,100 |
Nov 06, 2023 | 4.35 | 4.42 | 4.35 | 4.41 | 4.35 | 724,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |