Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 5.11 | 5.15 | 5.07 | 5.14 | 5.14 | 360,045 |
May 09, 2024 | 5.01 | 5.12 | 5.01 | 5.10 | 5.10 | 722,300 |
May 08, 2024 | 4.89 | 5.07 | 4.89 | 5.02 | 5.02 | 358,800 |
May 07, 2024 | 4.99 | 5.04 | 4.90 | 4.91 | 4.91 | 986,200 |
May 06, 2024 | 4.89 | 4.98 | 4.83 | 4.97 | 4.97 | 511,900 |
May 03, 2024 | 5.05 | 5.20 | 4.80 | 4.88 | 4.88 | 825,200 |
May 02, 2024 | 4.84 | 4.97 | 4.81 | 4.92 | 4.92 | 764,200 |
May 01, 2024 | 4.82 | 4.88 | 4.75 | 4.76 | 4.76 | 474,400 |
Apr 30, 2024 | 4.89 | 4.89 | 4.82 | 4.82 | 4.82 | 611,700 |
Apr 29, 2024 | 4.86 | 4.95 | 4.86 | 4.92 | 4.92 | 703,800 |
Apr 26, 2024 | 4.87 | 4.94 | 4.83 | 4.83 | 4.83 | 411,500 |
Apr 25, 2024 | 4.86 | 4.93 | 4.83 | 4.85 | 4.85 | 629,400 |
Apr 24, 2024 | 4.97 | 4.99 | 4.83 | 4.91 | 4.91 | 685,700 |
Apr 23, 2024 | 4.96 | 5.05 | 4.95 | 4.98 | 4.98 | 574,900 |
Apr 22, 2024 | 5.00 | 5.07 | 4.96 | 4.96 | 4.96 | 717,800 |
Apr 19, 2024 | 4.84 | 4.97 | 4.84 | 4.92 | 4.92 | 659,800 |
Apr 18, 2024 | 4.87 | 4.91 | 4.84 | 4.86 | 4.86 | 601,500 |
Apr 17, 2024 | 5.00 | 5.00 | 4.84 | 4.84 | 4.84 | 729,800 |
Apr 16, 2024 | 5.00 | 5.01 | 4.93 | 4.94 | 4.94 | 544,400 |
Apr 15, 2024 | 5.11 | 5.14 | 5.00 | 5.02 | 5.02 | 519,900 |
Apr 12, 2024 | 5.12 | 5.16 | 5.00 | 5.03 | 5.03 | 535,300 |
Apr 11, 2024 | 5.15 | 5.24 | 5.14 | 5.18 | 5.18 | 449,500 |
Apr 10, 2024 | 5.21 | 5.21 | 4.96 | 5.12 | 5.12 | 692,700 |
Apr 09, 2024 | 5.27 | 5.34 | 5.23 | 5.25 | 5.25 | 387,200 |
Apr 08, 2024 | 5.26 | 5.30 | 5.22 | 5.26 | 5.26 | 332,700 |
Apr 05, 2024 | 5.22 | 5.30 | 5.22 | 5.23 | 5.23 | 397,800 |
Apr 04, 2024 | 5.44 | 5.54 | 5.21 | 5.25 | 5.25 | 506,400 |
Apr 03, 2024 | 5.26 | 5.39 | 5.17 | 5.36 | 5.36 | 513,500 |
Apr 02, 2024 | 5.37 | 5.39 | 5.18 | 5.28 | 5.28 | 751,400 |
Apr 01, 2024 | 5.60 | 5.60 | 5.42 | 5.43 | 5.43 | 379,100 |
Mar 28, 2024 | 5.61 | 5.68 | 5.58 | 5.61 | 5.61 | 793,800 |
Mar 27, 2024 | 5.59 | 5.65 | 5.55 | 5.62 | 5.62 | 543,600 |
Mar 26, 2024 | 5.56 | 5.65 | 5.54 | 5.54 | 5.54 | 488,100 |
Mar 25, 2024 | 5.60 | 5.65 | 5.53 | 5.53 | 5.53 | 363,300 |
Mar 22, 2024 | 5.72 | 5.75 | 5.58 | 5.59 | 5.59 | 464,600 |
Mar 21, 2024 | 5.66 | 5.72 | 5.62 | 5.70 | 5.70 | 988,500 |
Mar 20, 2024 | 5.34 | 5.68 | 5.31 | 5.67 | 5.67 | 1,052,100 |
Mar 19, 2024 | 5.26 | 5.44 | 5.24 | 5.33 | 5.33 | 1,558,000 |
Mar 18, 2024 | 5.25 | 5.33 | 5.19 | 5.25 | 5.25 | 1,617,700 |
Mar 15, 2024 | 5.24 | 5.36 | 5.24 | 5.25 | 5.25 | 1,624,200 |
Mar 14, 2024 | 5.34 | 5.34 | 5.23 | 5.25 | 5.25 | 1,052,600 |
Mar 14, 2024 | 0.075 Dividend | |||||
Mar 13, 2024 | 5.39 | 5.50 | 5.36 | 5.41 | 5.34 | 1,616,800 |
Mar 12, 2024 | 5.37 | 5.41 | 5.31 | 5.39 | 5.32 | 1,159,900 |
Mar 11, 2024 | 5.45 | 5.48 | 5.36 | 5.39 | 5.32 | 529,700 |
Mar 08, 2024 | 5.49 | 5.51 | 5.39 | 5.46 | 5.38 | 880,700 |
Mar 07, 2024 | 5.43 | 5.46 | 5.36 | 5.42 | 5.34 | 604,100 |
Mar 06, 2024 | 5.43 | 5.44 | 5.33 | 5.37 | 5.30 | 1,218,800 |
Mar 05, 2024 | 5.42 | 5.50 | 5.36 | 5.37 | 5.30 | 1,070,800 |
Mar 04, 2024 | 5.60 | 5.67 | 5.42 | 5.46 | 5.38 | 694,300 |
Mar 01, 2024 | 5.59 | 5.62 | 5.48 | 5.60 | 5.52 | 606,200 |
Feb 29, 2024 | 5.63 | 5.65 | 5.50 | 5.58 | 5.50 | 844,900 |
Feb 28, 2024 | 5.69 | 5.69 | 5.53 | 5.54 | 5.46 | 718,500 |
Feb 27, 2024 | 5.82 | 5.88 | 5.70 | 5.77 | 5.69 | 670,000 |
Feb 26, 2024 | 5.54 | 5.83 | 5.47 | 5.82 | 5.74 | 1,096,600 |
Feb 23, 2024 | 6.00 | 6.06 | 5.15 | 5.58 | 5.50 | 1,518,800 |
Feb 22, 2024 | 6.39 | 6.49 | 6.39 | 6.42 | 6.33 | 413,800 |
Feb 21, 2024 | 6.42 | 6.47 | 6.38 | 6.44 | 6.35 | 552,100 |
Feb 20, 2024 | 6.44 | 6.55 | 6.38 | 6.40 | 6.31 | 426,300 |
Feb 16, 2024 | 6.54 | 6.62 | 6.44 | 6.50 | 6.41 | 426,600 |
Feb 15, 2024 | 6.45 | 6.60 | 6.45 | 6.59 | 6.50 | 491,900 |
Feb 14, 2024 | 6.38 | 6.50 | 6.34 | 6.45 | 6.36 | 309,100 |
Feb 13, 2024 | 6.38 | 6.41 | 6.23 | 6.30 | 6.21 | 637,700 |
Feb 12, 2024 | 6.39 | 6.59 | 6.39 | 6.54 | 6.45 | 627,300 |
Feb 09, 2024 | 6.31 | 6.41 | 6.25 | 6.36 | 6.27 | 457,300 |
Feb 08, 2024 | 6.29 | 6.35 | 6.26 | 6.32 | 6.23 | 313,100 |
Feb 07, 2024 | 6.30 | 6.30 | 6.22 | 6.26 | 6.17 | 424,400 |
Feb 06, 2024 | 6.28 | 6.37 | 6.26 | 6.30 | 6.21 | 512,600 |
Feb 05, 2024 | 6.25 | 6.37 | 6.14 | 6.27 | 6.18 | 575,300 |
Feb 02, 2024 | 6.22 | 6.35 | 6.21 | 6.30 | 6.21 | 634,100 |
Feb 01, 2024 | 6.15 | 6.35 | 6.12 | 6.34 | 6.25 | 483,700 |
Jan 31, 2024 | 6.26 | 6.31 | 6.08 | 6.08 | 6.00 | 654,700 |
Jan 30, 2024 | 6.17 | 6.22 | 6.11 | 6.19 | 6.10 | 1,196,900 |
Jan 29, 2024 | 6.17 | 6.19 | 6.09 | 6.19 | 6.10 | 416,300 |
Jan 26, 2024 | 6.23 | 6.31 | 6.15 | 6.15 | 6.06 | 265,200 |
Jan 25, 2024 | 6.07 | 6.19 | 6.07 | 6.19 | 6.10 | 550,900 |
Jan 24, 2024 | 6.21 | 6.21 | 6.02 | 6.04 | 5.96 | 437,100 |
Jan 23, 2024 | 6.24 | 6.28 | 6.11 | 6.13 | 6.05 | 415,800 |
Jan 22, 2024 | 5.93 | 6.16 | 5.91 | 6.14 | 6.05 | 406,200 |
Jan 19, 2024 | 5.93 | 5.96 | 5.87 | 5.95 | 5.87 | 326,900 |
Jan 18, 2024 | 5.88 | 5.91 | 5.80 | 5.90 | 5.82 | 404,500 |
Jan 17, 2024 | 5.90 | 5.92 | 5.84 | 5.88 | 5.80 | 316,100 |
Jan 16, 2024 | 6.14 | 6.14 | 5.93 | 5.98 | 5.90 | 449,000 |
Jan 12, 2024 | 6.38 | 6.41 | 6.18 | 6.20 | 6.11 | 358,100 |
Jan 11, 2024 | 6.26 | 6.32 | 6.22 | 6.31 | 6.22 | 399,700 |
Jan 10, 2024 | 6.28 | 6.37 | 6.27 | 6.30 | 6.21 | 403,100 |
Jan 09, 2024 | 6.34 | 6.34 | 6.24 | 6.28 | 6.19 | 696,600 |
Jan 08, 2024 | 6.41 | 6.53 | 6.40 | 6.41 | 6.32 | 654,800 |
Jan 05, 2024 | 6.19 | 6.48 | 6.11 | 6.40 | 6.31 | 959,800 |
Jan 04, 2024 | 6.31 | 6.42 | 6.20 | 6.22 | 6.13 | 1,112,100 |
Jan 03, 2024 | 6.21 | 6.42 | 6.11 | 6.26 | 6.17 | 1,139,700 |
Jan 02, 2024 | 6.08 | 6.46 | 6.02 | 6.27 | 6.18 | 1,203,900 |
Dec 29, 2023 | 5.91 | 6.25 | 5.85 | 6.08 | 6.00 | 1,739,100 |
Dec 28, 2023 | 5.85 | 5.96 | 5.81 | 5.93 | 5.85 | 579,200 |
Dec 27, 2023 | 5.84 | 5.97 | 5.84 | 5.88 | 5.80 | 319,500 |
Dec 26, 2023 | 5.78 | 5.85 | 5.74 | 5.83 | 5.75 | 282,300 |
Dec 22, 2023 | 5.84 | 5.89 | 5.75 | 5.79 | 5.71 | 435,100 |
Dec 21, 2023 | 5.70 | 5.82 | 5.69 | 5.81 | 5.73 | 349,900 |
Dec 20, 2023 | 5.66 | 5.82 | 5.61 | 5.65 | 5.57 | 506,100 |
Dec 19, 2023 | 5.59 | 5.70 | 5.59 | 5.69 | 5.61 | 476,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |