Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 4.89 | 5.05 | 4.84 | 5.03 | 5.03 | 104,600 |
May 24, 2024 | 4.92 | 5.00 | 4.92 | 4.99 | 4.99 | 36,800 |
May 23, 2024 | 5.00 | 5.02 | 4.95 | 4.98 | 4.98 | 12,700 |
May 22, 2024 | 5.01 | 5.11 | 4.95 | 4.98 | 4.98 | 43,800 |
May 21, 2024 | 4.95 | 5.01 | 4.95 | 4.99 | 4.99 | 54,300 |
May 20, 2024 | 4.98 | 4.99 | 4.89 | 4.96 | 4.96 | 34,500 |
May 17, 2024 | 4.98 | 4.98 | 4.85 | 4.95 | 4.95 | 53,100 |
May 17, 2024 | 0.04 Dividend | |||||
May 16, 2024 | 4.90 | 4.99 | 4.90 | 4.97 | 4.93 | 25,800 |
May 15, 2024 | 4.89 | 5.00 | 4.83 | 4.97 | 4.93 | 35,600 |
May 14, 2024 | 4.84 | 4.89 | 4.82 | 4.86 | 4.82 | 36,200 |
May 13, 2024 | 4.74 | 4.86 | 4.69 | 4.85 | 4.81 | 32,100 |
May 10, 2024 | 4.61 | 4.79 | 4.60 | 4.79 | 4.75 | 72,100 |
May 09, 2024 | 4.85 | 4.90 | 4.58 | 4.59 | 4.55 | 76,500 |
May 08, 2024 | 4.84 | 4.85 | 4.75 | 4.85 | 4.81 | 28,200 |
May 07, 2024 | 4.80 | 4.87 | 4.73 | 4.76 | 4.72 | 80,500 |
May 06, 2024 | 4.95 | 4.96 | 4.77 | 4.85 | 4.81 | 59,600 |
May 03, 2024 | 4.97 | 4.97 | 4.81 | 4.92 | 4.88 | 57,400 |
May 02, 2024 | 4.98 | 4.98 | 4.85 | 4.89 | 4.85 | 18,700 |
May 01, 2024 | 4.95 | 5.00 | 4.90 | 4.94 | 4.90 | 28,700 |
Apr 30, 2024 | 4.85 | 5.00 | 4.81 | 4.90 | 4.86 | 23,300 |
Apr 29, 2024 | 5.10 | 5.16 | 4.89 | 4.94 | 4.90 | 32,200 |
Apr 26, 2024 | 5.12 | 5.12 | 5.00 | 5.01 | 4.97 | 31,100 |
Apr 25, 2024 | 5.08 | 5.10 | 5.00 | 5.10 | 5.06 | 30,400 |
Apr 24, 2024 | 4.98 | 5.16 | 4.94 | 5.01 | 4.97 | 32,300 |
Apr 23, 2024 | 4.97 | 5.00 | 4.87 | 4.98 | 4.94 | 27,500 |
Apr 22, 2024 | 4.60 | 4.99 | 4.55 | 4.91 | 4.87 | 68,300 |
Apr 19, 2024 | 4.66 | 4.72 | 4.56 | 4.63 | 4.59 | 39,400 |
Apr 18, 2024 | 4.88 | 5.01 | 4.58 | 4.64 | 4.60 | 45,100 |
Apr 18, 2024 | 0.04 Dividend | |||||
Apr 17, 2024 | 4.60 | 5.10 | 4.60 | 4.95 | 4.87 | 109,800 |
Apr 16, 2024 | 4.94 | 4.98 | 4.54 | 4.56 | 4.49 | 208,700 |
Apr 15, 2024 | 4.99 | 5.01 | 4.91 | 4.97 | 4.89 | 54,200 |
Apr 12, 2024 | 5.30 | 5.30 | 4.91 | 5.00 | 4.92 | 359,700 |
Apr 11, 2024 | 5.32 | 5.33 | 5.23 | 5.26 | 5.18 | 59,600 |
Apr 10, 2024 | 5.27 | 5.36 | 5.26 | 5.29 | 5.21 | 41,500 |
Apr 09, 2024 | 5.31 | 5.31 | 5.21 | 5.26 | 5.18 | 84,600 |
Apr 08, 2024 | 5.43 | 5.45 | 5.26 | 5.28 | 5.20 | 65,100 |
Apr 05, 2024 | 5.22 | 5.43 | 5.22 | 5.43 | 5.34 | 110,900 |
Apr 04, 2024 | 5.25 | 5.35 | 5.21 | 5.28 | 5.20 | 108,300 |
Apr 03, 2024 | 5.21 | 5.35 | 5.17 | 5.20 | 5.12 | 87,300 |
Apr 02, 2024 | 5.43 | 5.43 | 5.15 | 5.19 | 5.11 | 70,100 |
Apr 01, 2024 | 5.40 | 5.60 | 5.25 | 5.30 | 5.22 | 119,700 |
Mar 28, 2024 | 5.23 | 5.64 | 5.23 | 5.46 | 5.37 | 84,100 |
Mar 27, 2024 | 5.16 | 5.31 | 5.16 | 5.22 | 5.14 | 27,200 |
Mar 26, 2024 | 5.37 | 5.43 | 5.14 | 5.22 | 5.14 | 57,800 |
Mar 25, 2024 | 5.62 | 5.70 | 5.31 | 5.33 | 5.24 | 90,900 |
Mar 22, 2024 | 5.72 | 5.79 | 5.61 | 5.63 | 5.54 | 34,400 |
Mar 21, 2024 | 5.56 | 5.80 | 5.56 | 5.77 | 5.68 | 59,900 |
Mar 20, 2024 | 5.61 | 5.75 | 5.41 | 5.65 | 5.56 | 108,600 |
Mar 19, 2024 | 5.47 | 5.62 | 5.46 | 5.58 | 5.49 | 51,200 |
Mar 18, 2024 | 5.34 | 5.60 | 5.30 | 5.55 | 5.46 | 89,700 |
Mar 18, 2024 | 0.04 Dividend | |||||
Mar 15, 2024 | 5.38 | 5.48 | 5.33 | 5.42 | 5.29 | 43,000 |
Mar 14, 2024 | 5.42 | 5.42 | 5.28 | 5.40 | 5.27 | 57,100 |
Mar 13, 2024 | 5.17 | 5.40 | 5.15 | 5.39 | 5.26 | 94,000 |
Mar 12, 2024 | 4.93 | 5.18 | 4.87 | 5.15 | 5.03 | 90,300 |
Mar 11, 2024 | 4.39 | 4.96 | 4.36 | 4.80 | 4.69 | 165,900 |
Mar 08, 2024 | 4.38 | 4.39 | 4.34 | 4.39 | 4.28 | 82,800 |
Mar 07, 2024 | 4.43 | 4.43 | 4.28 | 4.38 | 4.28 | 136,000 |
Mar 06, 2024 | 4.41 | 4.47 | 4.33 | 4.39 | 4.29 | 116,200 |
Mar 05, 2024 | 4.44 | 4.46 | 4.32 | 4.41 | 4.31 | 138,200 |
Mar 04, 2024 | 4.45 | 4.49 | 4.40 | 4.45 | 4.35 | 163,000 |
Mar 01, 2024 | 4.43 | 4.54 | 4.37 | 4.45 | 4.35 | 122,900 |
Feb 29, 2024 | 4.45 | 4.49 | 4.33 | 4.44 | 4.34 | 179,600 |
Feb 28, 2024 | 4.54 | 4.55 | 4.38 | 4.51 | 4.40 | 194,400 |
Feb 27, 2024 | 4.58 | 4.58 | 4.38 | 4.47 | 4.37 | 94,800 |
Feb 26, 2024 | 4.49 | 4.64 | 4.32 | 4.59 | 4.48 | 161,900 |
Feb 23, 2024 | 4.48 | 4.50 | 4.41 | 4.49 | 4.39 | 70,600 |
Feb 22, 2024 | 4.49 | 4.51 | 4.43 | 4.49 | 4.39 | 60,700 |
Feb 21, 2024 | 4.56 | 4.56 | 4.46 | 4.49 | 4.39 | 93,400 |
Feb 20, 2024 | 4.67 | 4.70 | 4.47 | 4.55 | 4.44 | 159,500 |
Feb 16, 2024 | 4.79 | 4.85 | 4.57 | 4.69 | 4.58 | 67,700 |
Feb 16, 2024 | 0.04 Dividend | |||||
Feb 15, 2024 | 4.79 | 4.87 | 4.72 | 4.77 | 4.62 | 60,000 |
Feb 14, 2024 | 4.75 | 4.89 | 4.68 | 4.80 | 4.65 | 62,400 |
Feb 13, 2024 | 4.93 | 4.94 | 4.67 | 4.72 | 4.57 | 50,800 |
Feb 12, 2024 | 4.65 | 5.00 | 4.65 | 4.76 | 4.61 | 101,000 |
Feb 09, 2024 | 4.59 | 4.64 | 4.37 | 4.64 | 4.49 | 214,600 |
Feb 08, 2024 | 4.75 | 4.75 | 4.38 | 4.62 | 4.47 | 143,400 |
Feb 07, 2024 | 4.84 | 4.95 | 4.59 | 4.73 | 4.58 | 92,700 |
Feb 06, 2024 | 4.51 | 4.96 | 4.23 | 4.84 | 4.69 | 362,200 |
Feb 05, 2024 | 5.12 | 5.16 | 3.61 | 4.59 | 4.45 | 692,400 |
Feb 02, 2024 | 5.29 | 5.29 | 5.11 | 5.12 | 4.96 | 313,700 |
Feb 01, 2024 | 5.81 | 5.81 | 5.01 | 5.38 | 5.21 | 449,900 |
Jan 31, 2024 | 5.96 | 5.96 | 5.79 | 5.84 | 5.66 | 153,400 |
Jan 30, 2024 | 5.97 | 5.98 | 5.93 | 5.96 | 5.77 | 46,700 |
Jan 29, 2024 | 5.99 | 5.99 | 5.95 | 5.98 | 5.79 | 36,200 |
Jan 26, 2024 | 5.99 | 6.00 | 5.90 | 5.98 | 5.79 | 57,900 |
Jan 25, 2024 | 5.99 | 6.00 | 5.90 | 5.97 | 5.78 | 91,900 |
Jan 24, 2024 | 6.05 | 6.05 | 5.96 | 5.98 | 5.79 | 59,300 |
Jan 23, 2024 | 6.00 | 6.10 | 6.00 | 6.04 | 5.85 | 70,400 |
Jan 22, 2024 | 6.09 | 6.10 | 6.00 | 6.08 | 5.89 | 63,200 |
Jan 19, 2024 | 6.10 | 6.18 | 6.04 | 6.10 | 5.91 | 52,700 |
Jan 18, 2024 | 6.25 | 6.25 | 6.07 | 6.10 | 5.91 | 82,800 |
Jan 18, 2024 | 0.04 Dividend | |||||
Jan 17, 2024 | 6.25 | 6.39 | 6.22 | 6.26 | 6.02 | 54,300 |
Jan 16, 2024 | 6.20 | 6.50 | 6.17 | 6.25 | 6.01 | 170,800 |
Jan 12, 2024 | 6.19 | 6.24 | 6.17 | 6.20 | 5.97 | 41,300 |
Jan 11, 2024 | 6.17 | 6.20 | 6.14 | 6.18 | 5.95 | 21,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |