Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | 41,085 |
Apr 29, 2024 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | 93,000 |
Apr 26, 2024 | 4.98 | 5.05 | 4.98 | 5.04 | 5.04 | 158,100 |
Apr 25, 2024 | 4.95 | 4.96 | 4.94 | 4.95 | 4.95 | 117,900 |
Apr 24, 2024 | 4.95 | 5.00 | 4.95 | 4.97 | 4.97 | 70,800 |
Apr 23, 2024 | 4.92 | 4.95 | 4.91 | 4.95 | 4.95 | 18,300 |
Apr 22, 2024 | 4.87 | 4.91 | 4.86 | 4.90 | 4.90 | 57,200 |
Apr 19, 2024 | 4.85 | 4.88 | 4.85 | 4.85 | 4.85 | 22,300 |
Apr 18, 2024 | 4.90 | 4.92 | 4.87 | 4.87 | 4.87 | 56,500 |
Apr 17, 2024 | 4.90 | 4.90 | 4.87 | 4.89 | 4.89 | 86,300 |
Apr 16, 2024 | 4.92 | 4.93 | 4.87 | 4.87 | 4.87 | 384,100 |
Apr 15, 2024 | 5.01 | 5.01 | 4.94 | 4.96 | 4.96 | 87,900 |
Apr 12, 2024 | 5.02 | 5.02 | 4.95 | 4.97 | 4.97 | 119,900 |
Apr 11, 2024 | 5.05 | 5.07 | 5.01 | 5.07 | 5.07 | 79,800 |
Apr 10, 2024 | 5.04 | 5.05 | 5.02 | 5.03 | 5.03 | 64,300 |
Apr 09, 2024 | 5.11 | 5.12 | 5.05 | 5.09 | 5.09 | 559,100 |
Apr 08, 2024 | 5.06 | 5.12 | 5.06 | 5.09 | 5.09 | 45,800 |
Apr 05, 2024 | 5.06 | 5.07 | 4.99 | 5.05 | 5.05 | 211,300 |
Apr 04, 2024 | 5.10 | 5.14 | 5.03 | 5.03 | 5.03 | 396,000 |
Apr 03, 2024 | 5.09 | 5.09 | 5.06 | 5.07 | 5.07 | 51,100 |
Apr 02, 2024 | 5.08 | 5.12 | 5.08 | 5.09 | 5.09 | 74,700 |
Apr 01, 2024 | 5.08 | 5.10 | 5.07 | 5.07 | 5.07 | 115,800 |
Mar 28, 2024 | 5.06 | 5.11 | 5.05 | 5.05 | 5.05 | 120,900 |
Mar 27, 2024 | 5.01 | 5.04 | 5.01 | 5.04 | 5.04 | 103,700 |
Mar 26, 2024 | 5.05 | 5.05 | 5.02 | 5.03 | 5.03 | 81,100 |
Mar 25, 2024 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | 254,100 |
Mar 22, 2024 | 5.01 | 5.07 | 5.01 | 5.05 | 5.05 | 61,800 |
Mar 21, 2024 | 5.01 | 5.04 | 5.01 | 5.02 | 5.02 | 80,200 |
Mar 20, 2024 | 4.97 | 5.03 | 4.95 | 5.00 | 5.00 | 89,100 |
Mar 20, 2024 | 0.09 Dividend | |||||
Mar 19, 2024 | 5.07 | 5.07 | 5.02 | 5.04 | 4.95 | 44,600 |
Mar 18, 2024 | 5.12 | 5.12 | 5.07 | 5.09 | 5.00 | 191,800 |
Mar 15, 2024 | 5.12 | 5.13 | 5.10 | 5.11 | 5.02 | 46,200 |
Mar 14, 2024 | 5.17 | 5.20 | 5.12 | 5.15 | 5.06 | 87,100 |
Mar 13, 2024 | 5.22 | 5.22 | 5.19 | 5.19 | 5.10 | 127,300 |
Mar 12, 2024 | 5.20 | 5.24 | 5.20 | 5.23 | 5.14 | 46,500 |
Mar 11, 2024 | 5.16 | 5.20 | 5.16 | 5.18 | 5.09 | 26,900 |
Mar 08, 2024 | 5.15 | 5.20 | 5.15 | 5.18 | 5.09 | 119,500 |
Mar 07, 2024 | 5.11 | 5.17 | 5.11 | 5.14 | 5.05 | 41,900 |
Mar 06, 2024 | 5.10 | 5.13 | 5.10 | 5.12 | 5.03 | 60,500 |
Mar 05, 2024 | 5.03 | 5.06 | 4.98 | 5.04 | 4.95 | 100,600 |
Mar 04, 2024 | 5.09 | 5.09 | 5.06 | 5.06 | 4.97 | 17,000 |
Mar 01, 2024 | 5.07 | 5.10 | 5.07 | 5.10 | 5.01 | 50,300 |
Feb 29, 2024 | 5.03 | 5.04 | 5.01 | 5.04 | 4.95 | 75,200 |
Feb 28, 2024 | 5.03 | 5.03 | 5.01 | 5.01 | 4.92 | 68,200 |
Feb 27, 2024 | 5.07 | 5.09 | 5.04 | 5.07 | 4.98 | 47,700 |
Feb 26, 2024 | 5.04 | 5.07 | 5.04 | 5.06 | 4.97 | 58,300 |
Feb 23, 2024 | 5.11 | 5.11 | 5.08 | 5.08 | 4.99 | 59,800 |
Feb 22, 2024 | 5.09 | 5.13 | 5.09 | 5.13 | 5.04 | 65,800 |
Feb 21, 2024 | 5.03 | 5.07 | 5.03 | 5.06 | 4.97 | 63,600 |
Feb 20, 2024 | 5.07 | 5.08 | 5.00 | 5.06 | 4.97 | 180,800 |
Feb 16, 2024 | 5.05 | 5.09 | 5.05 | 5.06 | 4.97 | 158,100 |
Feb 15, 2024 | 5.02 | 5.07 | 5.02 | 5.05 | 4.96 | 109,700 |
Feb 14, 2024 | 4.98 | 5.04 | 4.98 | 5.04 | 4.95 | 22,500 |
Feb 13, 2024 | 4.99 | 4.99 | 4.92 | 4.95 | 4.86 | 53,300 |
Feb 12, 2024 | 5.00 | 5.12 | 5.00 | 5.05 | 4.96 | 46,000 |
Feb 09, 2024 | 4.95 | 5.00 | 4.94 | 4.98 | 4.89 | 27,200 |
Feb 08, 2024 | 5.00 | 5.00 | 4.95 | 4.97 | 4.88 | 43,800 |
Feb 07, 2024 | 4.98 | 5.01 | 4.96 | 5.00 | 4.91 | 95,600 |
Feb 06, 2024 | 4.90 | 4.98 | 4.90 | 4.96 | 4.87 | 91,000 |
Feb 05, 2024 | 4.81 | 4.84 | 4.81 | 4.83 | 4.74 | 119,300 |
Feb 02, 2024 | 4.85 | 4.85 | 4.82 | 4.84 | 4.75 | 205,500 |
Feb 01, 2024 | 4.82 | 4.85 | 4.82 | 4.84 | 4.75 | 110,200 |
Jan 31, 2024 | 4.83 | 4.85 | 4.80 | 4.81 | 4.72 | 82,200 |
Jan 30, 2024 | 4.82 | 4.86 | 4.82 | 4.85 | 4.76 | 86,300 |
Jan 29, 2024 | 4.88 | 4.89 | 4.85 | 4.88 | 4.79 | 54,000 |
Jan 26, 2024 | 4.82 | 4.90 | 4.82 | 4.86 | 4.77 | 91,500 |
Jan 25, 2024 | 4.85 | 4.87 | 4.84 | 4.85 | 4.76 | 150,500 |
Jan 24, 2024 | 4.84 | 4.87 | 4.81 | 4.84 | 4.75 | 133,800 |
Jan 23, 2024 | 4.76 | 4.81 | 4.76 | 4.79 | 4.70 | 102,300 |
Jan 22, 2024 | 4.75 | 4.77 | 4.75 | 4.75 | 4.67 | 97,500 |
Jan 19, 2024 | 4.77 | 4.80 | 4.75 | 4.80 | 4.71 | 114,000 |
Jan 18, 2024 | 4.78 | 4.79 | 4.72 | 4.75 | 4.67 | 248,800 |
Jan 17, 2024 | 4.74 | 4.76 | 4.72 | 4.73 | 4.65 | 54,800 |
Jan 16, 2024 | 4.90 | 4.92 | 4.82 | 4.82 | 4.73 | 98,500 |
Jan 12, 2024 | 4.98 | 5.00 | 4.93 | 4.93 | 4.84 | 81,600 |
Jan 11, 2024 | 4.94 | 4.98 | 4.94 | 4.95 | 4.86 | 117,000 |
Jan 10, 2024 | 4.90 | 4.96 | 4.90 | 4.96 | 4.87 | 127,900 |
Jan 09, 2024 | 4.90 | 4.92 | 4.89 | 4.92 | 4.83 | 71,600 |
Jan 08, 2024 | 4.95 | 4.97 | 4.93 | 4.97 | 4.88 | 59,600 |
Jan 05, 2024 | 4.94 | 4.97 | 4.94 | 4.96 | 4.87 | 211,900 |
Jan 04, 2024 | 4.92 | 4.96 | 4.92 | 4.94 | 4.85 | 131,500 |
Jan 03, 2024 | 4.97 | 4.99 | 4.93 | 4.95 | 4.86 | 185,000 |
Jan 02, 2024 | 5.03 | 5.05 | 5.03 | 5.05 | 4.96 | 47,000 |
Dec 29, 2023 | 5.08 | 5.13 | 5.05 | 5.11 | 5.02 | 93,200 |
Dec 28, 2023 | 5.05 | 5.14 | 5.05 | 5.08 | 4.99 | 123,700 |
Dec 28, 2023 | 0.09 Dividend | |||||
Dec 27, 2023 | 5.09 | 5.14 | 5.09 | 5.12 | 4.94 | 103,700 |
Dec 26, 2023 | 5.06 | 5.10 | 5.06 | 5.09 | 4.91 | 52,300 |
Dec 22, 2023 | 5.07 | 5.07 | 5.03 | 5.03 | 4.85 | 49,000 |
Dec 21, 2023 | 5.01 | 5.11 | 5.01 | 5.11 | 4.93 | 188,800 |
Dec 20, 2023 | 5.01 | 5.01 | 4.96 | 4.97 | 4.80 | 189,400 |
Dec 19, 2023 | 5.01 | 5.05 | 5.01 | 5.03 | 4.85 | 198,300 |
Dec 18, 2023 | 4.97 | 5.02 | 4.97 | 5.01 | 4.83 | 292,200 |
Dec 15, 2023 | 5.04 | 5.05 | 4.95 | 5.01 | 4.83 | 386,200 |
Dec 14, 2023 | 4.97 | 5.04 | 4.97 | 5.02 | 4.84 | 47,300 |
Dec 13, 2023 | 4.89 | 4.95 | 4.85 | 4.95 | 4.78 | 120,800 |
Dec 12, 2023 | 4.85 | 4.91 | 4.84 | 4.91 | 4.74 | 174,400 |
Dec 11, 2023 | 4.89 | 4.91 | 4.87 | 4.87 | 4.70 | 45,600 |
Dec 08, 2023 | 4.85 | 4.88 | 4.85 | 4.87 | 4.70 | 74,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |