Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 5.34 | 5.45 | 5.34 | 5.45 | 5.45 | 27,248 |
May 01, 2024 | 5.30 | 5.34 | 5.30 | 5.33 | 5.33 | 8,500 |
Apr 30, 2024 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 4,100 |
Apr 29, 2024 | 5.28 | 5.35 | 5.25 | 5.27 | 5.27 | 10,900 |
Apr 29, 2024 | 0.02 Dividend | |||||
Apr 26, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | 700 |
Apr 25, 2024 | 5.35 | 5.35 | 5.33 | 5.33 | 5.31 | 400 |
Apr 24, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.34 | - |
Apr 23, 2024 | 5.33 | 5.36 | 5.33 | 5.36 | 5.34 | 2,300 |
Apr 22, 2024 | 5.32 | 5.35 | 5.30 | 5.31 | 5.29 | 5,200 |
Apr 19, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | 1,200 |
Apr 18, 2024 | 5.31 | 5.36 | 5.31 | 5.36 | 5.34 | 7,300 |
Apr 17, 2024 | 5.30 | 5.31 | 5.30 | 5.30 | 5.28 | 7,800 |
Apr 16, 2024 | 5.30 | 5.32 | 5.30 | 5.32 | 5.30 | 2,800 |
Apr 15, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.27 | 600 |
Apr 12, 2024 | 5.28 | 5.29 | 5.28 | 5.29 | 5.27 | 3,200 |
Apr 11, 2024 | 5.35 | 5.35 | 5.27 | 5.33 | 5.31 | 3,300 |
Apr 10, 2024 | 5.30 | 5.31 | 5.27 | 5.27 | 5.25 | 4,400 |
Apr 09, 2024 | 5.33 | 5.35 | 5.31 | 5.31 | 5.29 | 1,800 |
Apr 08, 2024 | 5.35 | 5.35 | 5.30 | 5.33 | 5.31 | 3,300 |
Apr 05, 2024 | 5.39 | 5.43 | 5.38 | 5.40 | 5.38 | 11,500 |
Apr 04, 2024 | 5.38 | 5.39 | 5.37 | 5.39 | 5.37 | 3,300 |
Apr 03, 2024 | 5.31 | 5.35 | 5.26 | 5.35 | 5.33 | 5,700 |
Apr 02, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.32 | 1,100 |
Apr 01, 2024 | 5.27 | 5.40 | 5.27 | 5.40 | 5.38 | 17,100 |
Mar 28, 2024 | 5.35 | 5.36 | 5.31 | 5.36 | 5.34 | 10,600 |
Mar 27, 2024 | 5.28 | 5.38 | 5.28 | 5.33 | 5.31 | 6,000 |
Mar 27, 2024 | 0.02 Dividend | |||||
Mar 26, 2024 | 5.28 | 5.33 | 5.27 | 5.33 | 5.29 | 23,000 |
Mar 25, 2024 | 5.30 | 5.33 | 5.30 | 5.31 | 5.27 | 1,500 |
Mar 22, 2024 | 5.33 | 5.39 | 5.33 | 5.38 | 5.34 | 3,900 |
Mar 21, 2024 | 5.36 | 5.40 | 5.36 | 5.40 | 5.36 | 3,600 |
Mar 20, 2024 | 5.31 | 5.38 | 5.31 | 5.38 | 5.34 | 7,000 |
Mar 19, 2024 | 5.31 | 5.31 | 5.26 | 5.31 | 5.27 | 5,600 |
Mar 18, 2024 | 5.32 | 5.32 | 5.29 | 5.29 | 5.25 | 3,700 |
Mar 15, 2024 | 5.36 | 5.36 | 5.31 | 5.33 | 5.29 | 2,900 |
Mar 14, 2024 | 5.31 | 5.38 | 5.31 | 5.36 | 5.32 | 9,400 |
Mar 13, 2024 | 5.38 | 5.38 | 5.34 | 5.36 | 5.32 | 1,600 |
Mar 12, 2024 | 5.33 | 5.36 | 5.31 | 5.36 | 5.32 | 3,700 |
Mar 11, 2024 | 5.31 | 5.35 | 5.31 | 5.35 | 5.31 | 6,000 |
Mar 08, 2024 | 5.32 | 5.34 | 5.29 | 5.34 | 5.30 | 71,500 |
Mar 07, 2024 | 5.30 | 5.32 | 5.29 | 5.32 | 5.28 | 16,100 |
Mar 06, 2024 | 5.29 | 5.31 | 5.29 | 5.31 | 5.27 | 9,000 |
Mar 05, 2024 | 5.30 | 5.31 | 5.30 | 5.31 | 5.27 | 62,300 |
Mar 04, 2024 | 5.25 | 5.30 | 5.25 | 5.28 | 5.24 | 15,700 |
Mar 01, 2024 | 5.30 | 5.32 | 5.30 | 5.31 | 5.27 | 2,600 |
Feb 29, 2024 | 5.33 | 5.35 | 5.33 | 5.35 | 5.31 | 1,900 |
Feb 28, 2024 | 5.32 | 5.36 | 5.32 | 5.36 | 5.32 | 51,900 |
Feb 28, 2024 | 0.02 Dividend | |||||
Feb 27, 2024 | 5.31 | 5.35 | 5.30 | 5.35 | 5.29 | 15,100 |
Feb 26, 2024 | 5.25 | 5.29 | 5.25 | 5.29 | 5.23 | 15,400 |
Feb 23, 2024 | 5.30 | 5.39 | 5.25 | 5.34 | 5.28 | 144,400 |
Feb 22, 2024 | 5.30 | 5.35 | 5.29 | 5.30 | 5.24 | 6,800 |
Feb 21, 2024 | 5.30 | 5.32 | 5.28 | 5.30 | 5.24 | 14,100 |
Feb 20, 2024 | 5.32 | 5.35 | 5.32 | 5.34 | 5.28 | 6,100 |
Feb 16, 2024 | 5.33 | 5.37 | 5.26 | 5.37 | 5.31 | 71,400 |
Feb 15, 2024 | 5.30 | 5.35 | 5.28 | 5.35 | 5.29 | 35,700 |
Feb 14, 2024 | 5.35 | 5.38 | 5.34 | 5.35 | 5.29 | 5,100 |
Feb 13, 2024 | 5.43 | 5.44 | 5.40 | 5.43 | 5.37 | 14,500 |
Feb 12, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.37 | 2,100 |
Feb 09, 2024 | 5.34 | 5.38 | 5.30 | 5.38 | 5.32 | 2,200 |
Feb 08, 2024 | 5.39 | 5.40 | 5.35 | 5.35 | 5.29 | 12,900 |
Feb 07, 2024 | 5.34 | 5.41 | 5.34 | 5.41 | 5.35 | 2,100 |
Feb 06, 2024 | 5.33 | 5.37 | 5.33 | 5.37 | 5.31 | 9,100 |
Feb 05, 2024 | 5.29 | 5.35 | 5.29 | 5.35 | 5.29 | 5,800 |
Feb 02, 2024 | 5.28 | 5.35 | 5.27 | 5.35 | 5.29 | 4,900 |
Feb 01, 2024 | 5.27 | 5.31 | 5.27 | 5.31 | 5.25 | 6,900 |
Jan 31, 2024 | 5.30 | 5.30 | 5.29 | 5.30 | 5.24 | 10,400 |
Jan 30, 2024 | 5.30 | 5.34 | 5.27 | 5.30 | 5.24 | 12,600 |
Jan 30, 2024 | 0.02 Dividend | |||||
Jan 29, 2024 | 5.38 | 5.38 | 5.35 | 5.35 | 5.27 | 6,800 |
Jan 26, 2024 | 5.35 | 5.43 | 5.35 | 5.42 | 5.34 | 28,600 |
Jan 25, 2024 | 5.36 | 5.41 | 5.35 | 5.40 | 5.32 | 5,000 |
Jan 24, 2024 | 5.38 | 5.44 | 5.38 | 5.40 | 5.32 | 15,200 |
Jan 23, 2024 | 5.34 | 5.40 | 5.34 | 5.39 | 5.31 | 7,000 |
Jan 22, 2024 | 5.34 | 5.34 | 5.30 | 5.31 | 5.23 | 4,900 |
Jan 19, 2024 | 5.32 | 5.35 | 5.25 | 5.30 | 5.22 | 71,700 |
Jan 18, 2024 | 5.38 | 5.39 | 5.27 | 5.34 | 5.26 | 11,200 |
Jan 17, 2024 | 5.40 | 5.45 | 5.38 | 5.38 | 5.30 | 4,000 |
Jan 16, 2024 | 5.48 | 5.48 | 5.30 | 5.32 | 5.24 | 14,800 |
Jan 15, 2024 | 5.55 | 5.55 | 5.37 | 5.39 | 5.31 | 6,300 |
Jan 12, 2024 | 5.50 | 5.58 | 5.50 | 5.58 | 5.50 | 13,000 |
Jan 11, 2024 | 5.40 | 5.45 | 5.33 | 5.45 | 5.37 | 7,700 |
Jan 10, 2024 | 5.48 | 5.49 | 5.41 | 5.41 | 5.33 | 5,900 |
Jan 09, 2024 | 5.48 | 5.56 | 5.48 | 5.51 | 5.43 | 9,000 |
Jan 08, 2024 | 5.42 | 5.57 | 5.42 | 5.55 | 5.47 | 6,100 |
Jan 05, 2024 | 5.36 | 5.45 | 5.34 | 5.42 | 5.34 | 8,600 |
Jan 04, 2024 | 5.35 | 5.39 | 5.35 | 5.39 | 5.31 | 2,400 |
Jan 03, 2024 | 5.36 | 5.43 | 5.30 | 5.37 | 5.29 | 4,500 |
Jan 02, 2024 | 5.31 | 5.40 | 5.30 | 5.37 | 5.29 | 14,400 |
Dec 29, 2023 | 5.29 | 5.34 | 5.28 | 5.34 | 5.26 | 16,600 |
Dec 28, 2023 | 5.26 | 5.27 | 5.25 | 5.25 | 5.17 | 20,300 |
Dec 27, 2023 | 5.25 | 5.28 | 5.25 | 5.26 | 5.18 | 51,300 |
Dec 22, 2023 | 5.25 | 5.28 | 5.25 | 5.25 | 5.17 | 46,400 |
Dec 21, 2023 | 5.26 | 5.26 | 5.25 | 5.25 | 5.17 | 4,200 |
Dec 20, 2023 | 5.31 | 5.33 | 5.27 | 5.29 | 5.21 | 23,800 |
Dec 19, 2023 | 5.31 | 5.34 | 5.30 | 5.34 | 5.26 | 7,300 |
Dec 18, 2023 | 5.30 | 5.35 | 5.30 | 5.31 | 5.23 | 5,400 |
Dec 15, 2023 | 5.36 | 5.40 | 5.31 | 5.31 | 5.23 | 9,300 |
Dec 14, 2023 | 5.28 | 5.46 | 5.25 | 5.39 | 5.31 | 46,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |