Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 5.23 | 5.27 | 5.23 | 5.24 | 5.24 | 80,900 |
May 03, 2024 | 5.21 | 5.23 | 5.20 | 5.21 | 5.21 | 21,900 |
May 02, 2024 | 5.13 | 5.21 | 5.13 | 5.19 | 5.19 | 36,700 |
May 01, 2024 | 5.12 | 5.15 | 5.12 | 5.12 | 5.12 | 36,100 |
May 01, 2024 | 0.055 Dividend | |||||
Apr 30, 2024 | 5.16 | 5.21 | 5.16 | 5.18 | 5.13 | 25,500 |
Apr 29, 2024 | 5.19 | 5.22 | 5.19 | 5.21 | 5.15 | 18,600 |
Apr 26, 2024 | 5.15 | 5.19 | 5.15 | 5.18 | 5.13 | 14,500 |
Apr 25, 2024 | 5.10 | 5.14 | 5.10 | 5.13 | 5.08 | 50,300 |
Apr 24, 2024 | 5.17 | 5.17 | 5.13 | 5.14 | 5.09 | 67,400 |
Apr 23, 2024 | 5.10 | 5.15 | 5.09 | 5.12 | 5.07 | 25,000 |
Apr 22, 2024 | 5.09 | 5.10 | 5.04 | 5.10 | 5.05 | 386,500 |
Apr 19, 2024 | 5.04 | 5.06 | 5.04 | 5.05 | 5.00 | 8,500 |
Apr 18, 2024 | 5.08 | 5.08 | 5.05 | 5.05 | 5.00 | 15,900 |
Apr 17, 2024 | 5.07 | 5.07 | 5.04 | 5.05 | 5.00 | 22,700 |
Apr 16, 2024 | 5.10 | 5.10 | 5.00 | 5.07 | 5.02 | 59,400 |
Apr 15, 2024 | 5.15 | 5.16 | 5.10 | 5.11 | 5.06 | 76,200 |
Apr 12, 2024 | 5.17 | 5.17 | 5.11 | 5.15 | 5.10 | 81,700 |
Apr 11, 2024 | 5.21 | 5.22 | 5.19 | 5.21 | 5.15 | 131,600 |
Apr 10, 2024 | 5.20 | 5.20 | 5.16 | 5.17 | 5.12 | 12,700 |
Apr 09, 2024 | 5.20 | 5.25 | 5.20 | 5.22 | 5.16 | 22,600 |
Apr 08, 2024 | 5.16 | 5.21 | 5.16 | 5.19 | 5.13 | 18,700 |
Apr 05, 2024 | 5.17 | 5.19 | 5.16 | 5.17 | 5.12 | 7,500 |
Apr 04, 2024 | 5.24 | 5.26 | 5.15 | 5.15 | 5.10 | 36,100 |
Apr 03, 2024 | 5.21 | 5.22 | 5.19 | 5.21 | 5.15 | 11,800 |
Apr 02, 2024 | 5.19 | 5.22 | 5.19 | 5.19 | 5.13 | 11,300 |
Apr 01, 2024 | 5.24 | 5.24 | 5.18 | 5.21 | 5.15 | 54,900 |
Apr 01, 2024 | 0.135 Dividend | |||||
Mar 28, 2024 | 5.28 | 5.30 | 5.26 | 5.27 | 5.08 | 50,100 |
Mar 27, 2024 | 5.23 | 5.27 | 5.23 | 5.24 | 5.05 | 92,900 |
Mar 26, 2024 | 5.27 | 5.27 | 5.23 | 5.24 | 5.05 | 7,900 |
Mar 25, 2024 | 5.30 | 5.30 | 5.23 | 5.23 | 5.04 | 36,800 |
Mar 22, 2024 | 5.27 | 5.28 | 5.25 | 5.28 | 5.09 | 35,700 |
Mar 21, 2024 | 5.27 | 5.28 | 5.25 | 5.28 | 5.09 | 24,800 |
Mar 20, 2024 | 5.21 | 5.24 | 5.15 | 5.23 | 5.04 | 70,200 |
Mar 19, 2024 | 5.27 | 5.27 | 5.21 | 5.23 | 5.04 | 24,700 |
Mar 18, 2024 | 5.25 | 5.29 | 5.25 | 5.28 | 5.09 | 8,700 |
Mar 15, 2024 | 5.29 | 5.30 | 5.26 | 5.27 | 5.08 | 12,400 |
Mar 14, 2024 | 5.37 | 5.37 | 5.30 | 5.30 | 5.11 | 7,400 |
Mar 13, 2024 | 5.33 | 5.35 | 5.29 | 5.34 | 5.15 | 61,800 |
Mar 12, 2024 | 5.33 | 5.36 | 5.31 | 5.35 | 5.16 | 18,300 |
Mar 11, 2024 | 5.28 | 5.31 | 5.27 | 5.29 | 5.10 | 19,600 |
Mar 08, 2024 | 5.24 | 5.28 | 5.24 | 5.27 | 5.08 | 15,700 |
Mar 07, 2024 | 5.20 | 5.25 | 5.20 | 5.23 | 5.04 | 13,700 |
Mar 06, 2024 | 5.26 | 5.27 | 5.18 | 5.20 | 5.01 | 101,800 |
Mar 05, 2024 | 5.19 | 5.24 | 5.19 | 5.20 | 5.01 | 7,000 |
Mar 04, 2024 | 5.24 | 5.25 | 5.21 | 5.21 | 5.02 | 3,900 |
Mar 01, 2024 | 5.21 | 5.25 | 5.20 | 5.23 | 5.04 | 20,400 |
Feb 29, 2024 | 5.19 | 5.20 | 5.17 | 5.17 | 4.98 | 5,600 |
Feb 28, 2024 | 5.19 | 5.19 | 5.16 | 5.18 | 4.99 | 11,100 |
Feb 27, 2024 | 5.21 | 5.23 | 5.21 | 5.21 | 5.02 | 5,800 |
Feb 26, 2024 | 5.23 | 5.23 | 5.19 | 5.20 | 5.01 | 14,700 |
Feb 23, 2024 | 5.24 | 5.26 | 5.22 | 5.22 | 5.03 | 17,200 |
Feb 22, 2024 | 5.26 | 5.26 | 5.22 | 5.22 | 5.03 | 96,000 |
Feb 21, 2024 | 5.20 | 5.22 | 5.19 | 5.20 | 5.01 | 11,000 |
Feb 20, 2024 | 5.19 | 5.22 | 5.18 | 5.19 | 5.00 | 26,500 |
Feb 16, 2024 | 5.22 | 5.22 | 5.17 | 5.20 | 5.01 | 37,900 |
Feb 15, 2024 | 5.20 | 5.21 | 5.16 | 5.19 | 5.00 | 47,100 |
Feb 14, 2024 | 5.17 | 5.20 | 5.17 | 5.19 | 5.00 | 12,800 |
Feb 13, 2024 | 5.16 | 5.16 | 5.09 | 5.11 | 4.93 | 15,400 |
Feb 12, 2024 | 5.18 | 5.23 | 5.18 | 5.21 | 5.02 | 30,900 |
Feb 09, 2024 | 5.19 | 5.20 | 5.13 | 5.17 | 4.98 | 13,300 |
Feb 08, 2024 | 5.14 | 5.21 | 5.14 | 5.15 | 4.96 | 15,300 |
Feb 07, 2024 | 5.22 | 5.23 | 5.18 | 5.20 | 5.01 | 21,400 |
Feb 06, 2024 | 5.15 | 5.22 | 5.15 | 5.20 | 5.01 | 14,600 |
Feb 05, 2024 | 5.03 | 5.08 | 5.03 | 5.08 | 4.90 | 33,000 |
Feb 02, 2024 | 5.02 | 5.06 | 5.01 | 5.01 | 4.83 | 24,000 |
Feb 01, 2024 | 5.08 | 5.08 | 5.04 | 5.08 | 4.90 | 21,200 |
Jan 31, 2024 | 5.06 | 5.08 | 5.04 | 5.04 | 4.86 | 15,600 |
Jan 30, 2024 | 5.00 | 5.11 | 4.99 | 5.09 | 4.91 | 35,000 |
Jan 29, 2024 | 5.03 | 5.07 | 5.01 | 5.07 | 4.89 | 31,500 |
Jan 26, 2024 | 4.99 | 5.02 | 4.99 | 5.01 | 4.83 | 10,900 |
Jan 25, 2024 | 5.00 | 5.02 | 4.99 | 5.01 | 4.83 | 28,300 |
Jan 24, 2024 | 4.99 | 5.00 | 4.98 | 4.98 | 4.80 | 22,800 |
Jan 23, 2024 | 4.93 | 4.95 | 4.90 | 4.92 | 4.74 | 15,100 |
Jan 22, 2024 | 4.98 | 4.98 | 4.93 | 4.95 | 4.77 | 18,600 |
Jan 19, 2024 | 4.93 | 4.99 | 4.92 | 4.99 | 4.81 | 29,900 |
Jan 18, 2024 | 4.94 | 4.95 | 4.92 | 4.92 | 4.74 | 26,800 |
Jan 17, 2024 | 4.97 | 5.04 | 4.91 | 4.94 | 4.76 | 32,000 |
Jan 16, 2024 | 5.02 | 5.05 | 5.01 | 5.01 | 4.83 | 35,100 |
Jan 12, 2024 | 5.06 | 5.09 | 5.04 | 5.09 | 4.91 | 20,700 |
Jan 11, 2024 | 5.03 | 5.07 | 5.00 | 5.02 | 4.84 | 14,800 |
Jan 10, 2024 | 5.00 | 5.04 | 4.98 | 5.00 | 4.82 | 23,600 |
Jan 09, 2024 | 5.02 | 5.03 | 5.00 | 5.00 | 4.82 | 11,300 |
Jan 08, 2024 | 5.08 | 5.08 | 5.02 | 5.06 | 4.88 | 19,400 |
Jan 05, 2024 | 5.05 | 5.11 | 5.05 | 5.09 | 4.91 | 18,100 |
Jan 04, 2024 | 5.01 | 5.06 | 5.01 | 5.04 | 4.86 | 25,000 |
Jan 03, 2024 | 5.06 | 5.11 | 5.01 | 5.06 | 4.88 | 77,100 |
Jan 02, 2024 | 5.12 | 5.24 | 5.12 | 5.18 | 4.99 | 48,000 |
Dec 29, 2023 | 5.14 | 5.31 | 5.14 | 5.29 | 5.10 | 75,600 |
Dec 28, 2023 | 5.08 | 5.20 | 5.04 | 5.14 | 4.96 | 47,400 |
Dec 28, 2023 | 0.135 Dividend | |||||
Dec 27, 2023 | 5.17 | 5.25 | 5.17 | 5.21 | 4.89 | 41,100 |
Dec 26, 2023 | 5.13 | 5.20 | 5.13 | 5.17 | 4.85 | 48,000 |
Dec 22, 2023 | 5.12 | 5.15 | 5.10 | 5.13 | 4.82 | 28,700 |
Dec 21, 2023 | 5.13 | 5.15 | 5.11 | 5.14 | 4.83 | 89,700 |
Dec 20, 2023 | 5.09 | 5.12 | 5.08 | 5.09 | 4.78 | 63,300 |
Dec 19, 2023 | 5.14 | 5.15 | 5.10 | 5.10 | 4.79 | 30,600 |
Dec 18, 2023 | 5.12 | 5.14 | 5.11 | 5.12 | 4.81 | 25,600 |
Dec 15, 2023 | 5.14 | 5.15 | 5.11 | 5.11 | 4.80 | 26,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |