Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.95 | 6.12 | 5.47 | 6.11 | 6.11 | 6,160 |
Mar 27, 2024 | 6.23 | 6.25 | 5.67 | 5.99 | 5.99 | 6,300 |
Mar 26, 2024 | 6.28 | 6.32 | 6.10 | 6.30 | 6.30 | 9,100 |
Mar 25, 2024 | 6.21 | 6.35 | 6.12 | 6.35 | 6.35 | 2,500 |
Mar 22, 2024 | 6.26 | 6.35 | 6.26 | 6.30 | 6.30 | 800 |
Mar 21, 2024 | 6.19 | 6.35 | 6.19 | 6.34 | 6.34 | 4,000 |
Mar 20, 2024 | 6.35 | 6.47 | 6.28 | 6.40 | 6.40 | 3,000 |
Mar 19, 2024 | 6.45 | 6.46 | 6.13 | 6.44 | 6.44 | 6,000 |
Mar 18, 2024 | 6.62 | 6.62 | 6.36 | 6.50 | 6.50 | 5,600 |
Mar 15, 2024 | 6.62 | 6.64 | 6.45 | 6.52 | 6.52 | 1,300 |
Mar 14, 2024 | 6.45 | 6.60 | 6.45 | 6.54 | 6.54 | 8,600 |
Mar 13, 2024 | 6.20 | 6.52 | 6.20 | 6.46 | 6.46 | 5,400 |
Mar 12, 2024 | 6.45 | 6.56 | 6.25 | 6.50 | 6.50 | 6,600 |
Mar 11, 2024 | 6.15 | 6.44 | 6.13 | 6.44 | 6.44 | 16,500 |
Mar 08, 2024 | 6.03 | 6.18 | 6.00 | 6.02 | 6.02 | 7,700 |
Mar 07, 2024 | 5.75 | 6.13 | 5.75 | 6.11 | 6.11 | 20,200 |
Mar 06, 2024 | 5.72 | 5.80 | 5.41 | 5.73 | 5.73 | 3,700 |
Mar 05, 2024 | 5.85 | 5.85 | 5.77 | 5.77 | 5.77 | 3,700 |
Mar 04, 2024 | 5.80 | 5.85 | 5.61 | 5.76 | 5.76 | 2,600 |
Mar 01, 2024 | 5.51 | 5.80 | 5.51 | 5.80 | 5.80 | 10,300 |
Feb 29, 2024 | 5.49 | 5.65 | 5.49 | 5.60 | 5.60 | 2,700 |
Feb 28, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1,200 |
Feb 27, 2024 | 5.51 | 5.65 | 5.50 | 5.60 | 5.60 | 7,200 |
Feb 26, 2024 | 5.49 | 5.60 | 5.48 | 5.60 | 5.60 | 15,800 |
Feb 23, 2024 | 5.49 | 5.50 | 5.38 | 5.38 | 5.38 | 6,400 |
Feb 22, 2024 | 5.40 | 5.49 | 5.39 | 5.45 | 5.45 | 12,500 |
Feb 21, 2024 | 5.30 | 5.48 | 5.30 | 5.43 | 5.43 | 37,400 |
Feb 20, 2024 | 5.35 | 5.39 | 5.12 | 5.28 | 5.28 | 139,900 |
Feb 16, 2024 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 6,800 |
Feb 15, 2024 | 5.08 | 5.19 | 5.08 | 5.19 | 5.19 | 600 |
Feb 14, 2024 | 5.10 | 5.20 | 5.00 | 5.12 | 5.12 | 5,500 |
Feb 13, 2024 | 5.20 | 5.20 | 5.00 | 5.15 | 5.15 | 4,200 |
Feb 12, 2024 | 5.03 | 5.19 | 5.01 | 5.08 | 5.08 | 7,500 |
Feb 09, 2024 | 5.02 | 5.07 | 5.02 | 5.03 | 5.03 | 1,900 |
Feb 08, 2024 | 5.03 | 5.06 | 5.00 | 5.05 | 5.05 | 8,200 |
Feb 07, 2024 | 5.06 | 5.06 | 5.00 | 5.01 | 5.01 | 2,500 |
Feb 06, 2024 | 5.05 | 5.18 | 5.00 | 5.09 | 5.09 | 3,100 |
Feb 05, 2024 | 5.19 | 5.19 | 5.00 | 5.04 | 5.04 | 4,500 |
Feb 02, 2024 | 5.12 | 5.19 | 5.05 | 5.05 | 5.05 | 4,600 |
Feb 01, 2024 | 5.20 | 5.20 | 5.15 | 5.18 | 5.18 | 1,300 |
Jan 31, 2024 | 5.09 | 5.19 | 5.07 | 5.13 | 5.13 | 3,100 |
Jan 30, 2024 | 5.14 | 5.19 | 5.00 | 5.19 | 5.19 | 12,100 |
Jan 29, 2024 | 5.20 | 5.20 | 5.17 | 5.17 | 5.17 | 2,200 |
Jan 26, 2024 | 5.11 | 5.20 | 5.03 | 5.20 | 5.20 | 2,900 |
Jan 25, 2024 | 5.08 | 5.15 | 5.08 | 5.15 | 5.15 | 1,400 |
Jan 24, 2024 | 5.13 | 5.15 | 5.09 | 5.10 | 5.10 | 6,100 |
Jan 23, 2024 | 5.05 | 5.10 | 5.04 | 5.07 | 5.07 | 24,200 |
Jan 22, 2024 | 5.05 | 5.10 | 5.00 | 5.09 | 5.09 | 24,000 |
Jan 19, 2024 | 5.10 | 5.10 | 5.03 | 5.08 | 5.08 | 13,800 |
Jan 18, 2024 | 5.01 | 5.06 | 5.01 | 5.06 | 5.06 | 4,300 |
Jan 17, 2024 | 5.01 | 5.04 | 5.00 | 5.02 | 5.02 | 2,900 |
Jan 16, 2024 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | 8,200 |
Jan 12, 2024 | 5.01 | 5.08 | 4.95 | 4.96 | 4.96 | 6,700 |
Jan 11, 2024 | 5.12 | 5.12 | 5.01 | 5.01 | 5.01 | 5,500 |
Jan 10, 2024 | 5.07 | 5.08 | 5.01 | 5.03 | 5.03 | 2,300 |
Jan 09, 2024 | 5.10 | 5.11 | 5.06 | 5.11 | 5.11 | 3,200 |
Jan 08, 2024 | 5.02 | 5.17 | 5.02 | 5.08 | 5.08 | 3,000 |
Jan 05, 2024 | 5.09 | 5.16 | 5.01 | 5.02 | 5.02 | 8,400 |
Jan 04, 2024 | 5.19 | 5.19 | 5.01 | 5.09 | 5.09 | 10,200 |
Jan 03, 2024 | 5.15 | 5.18 | 5.00 | 5.12 | 5.12 | 20,400 |
Jan 02, 2024 | 5.35 | 5.35 | 5.03 | 5.19 | 5.19 | 20,900 |
Dec 29, 2023 | 5.12 | 5.14 | 5.06 | 5.14 | 5.14 | 13,500 |
Dec 28, 2023 | 5.02 | 5.12 | 5.00 | 5.12 | 5.12 | 28,300 |
Dec 27, 2023 | 5.11 | 5.14 | 5.02 | 5.07 | 5.07 | 6,800 |
Dec 26, 2023 | 5.15 | 5.15 | 5.04 | 5.10 | 5.10 | 2,800 |
Dec 22, 2023 | 5.11 | 5.19 | 5.00 | 5.15 | 5.15 | 5,500 |
Dec 21, 2023 | 5.03 | 5.20 | 5.00 | 5.15 | 5.15 | 12,000 |
Dec 20, 2023 | 4.89 | 4.97 | 4.86 | 4.94 | 4.94 | 17,200 |
Dec 19, 2023 | 4.89 | 4.89 | 4.82 | 4.89 | 4.89 | 11,000 |
Dec 18, 2023 | 5.02 | 5.02 | 4.86 | 4.89 | 4.89 | 11,300 |
Dec 15, 2023 | 4.89 | 4.99 | 4.87 | 4.97 | 4.97 | 8,300 |
Dec 14, 2023 | 4.84 | 4.94 | 4.74 | 4.94 | 4.94 | 25,900 |
Dec 13, 2023 | 4.86 | 4.86 | 4.73 | 4.78 | 4.78 | 57,300 |
Dec 12, 2023 | 4.75 | 4.86 | 4.70 | 4.74 | 4.74 | 38,700 |
Dec 11, 2023 | 4.80 | 4.80 | 4.68 | 4.75 | 4.75 | 106,300 |
Dec 08, 2023 | 4.88 | 4.88 | 4.71 | 4.80 | 4.80 | 17,300 |
Dec 07, 2023 | 4.75 | 4.91 | 4.70 | 4.85 | 4.85 | 134,800 |
Dec 06, 2023 | 4.74 | 4.74 | 4.65 | 4.72 | 4.72 | 8,400 |
Dec 05, 2023 | 4.74 | 4.74 | 4.65 | 4.66 | 4.66 | 14,000 |
Dec 04, 2023 | 4.73 | 4.74 | 4.66 | 4.70 | 4.70 | 18,800 |
Dec 01, 2023 | 4.93 | 4.93 | 4.68 | 4.70 | 4.70 | 39,500 |
Nov 30, 2023 | 4.82 | 4.82 | 4.69 | 4.72 | 4.72 | 86,300 |
Nov 29, 2023 | 4.98 | 4.99 | 4.67 | 4.82 | 4.82 | 12,800 |
Nov 28, 2023 | 4.85 | 4.88 | 4.80 | 4.88 | 4.88 | 8,300 |
Nov 27, 2023 | 4.92 | 4.92 | 4.78 | 4.80 | 4.80 | 16,100 |
Nov 24, 2023 | 4.93 | 5.02 | 4.81 | 4.92 | 4.92 | 7,000 |
Nov 22, 2023 | 4.91 | 4.99 | 4.65 | 4.96 | 4.96 | 26,200 |
Nov 22, 2023 | 0.54 Dividend | |||||
Nov 21, 2023 | 5.60 | 5.60 | 5.40 | 5.45 | 4.91 | 34,900 |
Nov 20, 2023 | 5.49 | 5.56 | 5.39 | 5.55 | 5.00 | 32,300 |
Nov 17, 2023 | 5.53 | 5.53 | 5.26 | 5.37 | 4.84 | 11,300 |
Nov 16, 2023 | 5.60 | 5.60 | 5.42 | 5.48 | 4.94 | 7,900 |
Nov 15, 2023 | 5.31 | 5.50 | 5.31 | 5.48 | 4.94 | 24,700 |
Nov 14, 2023 | 5.35 | 5.41 | 5.26 | 5.30 | 4.77 | 11,600 |
Nov 13, 2023 | 5.34 | 5.34 | 5.18 | 5.30 | 4.77 | 9,700 |
Nov 10, 2023 | 5.22 | 5.22 | 5.16 | 5.18 | 4.67 | 3,800 |
Nov 09, 2023 | 5.21 | 5.22 | 5.17 | 5.21 | 4.69 | 5,200 |
Nov 08, 2023 | 5.00 | 5.22 | 5.00 | 5.15 | 4.64 | 7,000 |
Nov 07, 2023 | 5.04 | 5.07 | 5.00 | 5.03 | 4.53 | 10,800 |
Nov 06, 2023 | 5.19 | 5.19 | 5.05 | 5.09 | 4.59 | 12,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |