Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 5.73 | 5.74 | 5.73 | 5.73 | 5.73 | 685,058 |
May 20, 2024 | 5.74 | 5.75 | 5.72 | 5.73 | 5.73 | 1,052,555 |
May 17, 2024 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | 870,030 |
May 16, 2024 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | 1,104,360 |
May 15, 2024 | 5.73 | 5.74 | 5.72 | 5.74 | 5.74 | 1,384,724 |
May 14, 2024 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 1,833,628 |
May 13, 2024 | 5.74 | 5.74 | 5.71 | 5.72 | 5.72 | 677,207 |
May 10, 2024 | 5.75 | 5.75 | 5.72 | 5.72 | 5.72 | 439,531 |
May 09, 2024 | 5.72 | 5.73 | 5.72 | 5.72 | 5.72 | 1,634,803 |
May 08, 2024 | 5.72 | 5.73 | 5.68 | 5.72 | 5.72 | 1,443,700 |
May 07, 2024 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 3,536,060 |
May 03, 2024 | 5.71 | 5.73 | 5.70 | 5.72 | 5.72 | 850,674 |
May 02, 2024 | 5.66 | 5.71 | 5.66 | 5.70 | 5.70 | 918,001 |
May 01, 2024 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | 159,964 |
Apr 30, 2024 | 5.69 | 5.69 | 5.68 | 5.69 | 5.69 | 488,480 |
Apr 29, 2024 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 816,073 |
Apr 26, 2024 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | 787,824 |
Apr 25, 2024 | 5.69 | 5.69 | 5.67 | 5.68 | 5.68 | 903,982 |
Apr 24, 2024 | 5.68 | 5.69 | 5.68 | 5.68 | 5.68 | 1,491,388 |
Apr 23, 2024 | 5.68 | 5.69 | 5.68 | 5.68 | 5.68 | 993,037 |
Apr 22, 2024 | 5.67 | 5.68 | 5.67 | 5.68 | 5.68 | 630,013 |
Apr 19, 2024 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | 1,256,792 |
Apr 18, 2024 | 5.67 | 5.69 | 5.66 | 5.67 | 5.67 | 1,263,727 |
Apr 17, 2024 | 5.67 | 5.68 | 5.67 | 5.67 | 5.67 | 1,626,165 |
Apr 16, 2024 | 5.68 | 5.68 | 5.67 | 5.67 | 5.67 | 3,346,102 |
Apr 15, 2024 | 5.68 | 5.69 | 5.67 | 5.67 | 5.67 | 1,135,236 |
Apr 12, 2024 | 5.66 | 5.70 | 5.66 | 5.69 | 5.69 | 591,016 |
Apr 11, 2024 | 5.67 | 5.70 | 5.67 | 5.68 | 5.68 | 1,313,857 |
Apr 10, 2024 | 5.70 | 5.72 | 5.67 | 5.68 | 5.68 | 1,362,755 |
Apr 09, 2024 | 5.70 | 5.71 | 5.69 | 5.70 | 5.70 | 671,764 |
Apr 08, 2024 | 5.68 | 5.75 | 5.68 | 5.70 | 5.70 | 904,643 |
Apr 05, 2024 | 5.71 | 5.74 | 5.67 | 5.71 | 5.71 | 1,163,248 |
Apr 04, 2024 | 5.70 | 5.72 | 5.70 | 5.71 | 5.71 | 540,658 |
Apr 03, 2024 | 5.70 | 5.71 | 5.69 | 5.70 | 5.70 | 1,132,979 |
Apr 02, 2024 | 5.70 | 5.71 | 5.69 | 5.70 | 5.70 | 2,517,780 |
Mar 28, 2024 | 5.71 | 5.72 | 5.70 | 5.71 | 5.71 | 252,957 |
Mar 27, 2024 | 5.71 | 5.72 | 5.70 | 5.71 | 5.71 | 1,109,715 |
Mar 26, 2024 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | 1,485,338 |
Mar 25, 2024 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | 1,705,965 |
Mar 22, 2024 | 5.71 | 5.71 | 5.70 | 5.71 | 5.71 | 566,492 |
Mar 21, 2024 | 5.69 | 5.71 | 5.69 | 5.70 | 5.70 | 1,871,942 |
Mar 20, 2024 | 5.70 | 5.71 | 5.69 | 5.69 | 5.69 | 1,847,396 |
Mar 19, 2024 | 5.69 | 5.69 | 5.68 | 5.69 | 5.69 | 273,646 |
Mar 18, 2024 | 5.69 | 5.69 | 5.65 | 5.69 | 5.69 | 669,960 |
Mar 15, 2024 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | 8,013,931 |
Mar 14, 2024 | 5.70 | 5.70 | 5.68 | 5.69 | 5.69 | 450,628 |
Mar 13, 2024 | 5.68 | 5.70 | 5.68 | 5.69 | 5.69 | 777,593 |
Mar 12, 2024 | 5.70 | 5.71 | 5.69 | 5.70 | 5.70 | 1,236,706 |
Mar 11, 2024 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | 539,342 |
Mar 08, 2024 | 5.70 | 5.71 | 5.70 | 5.70 | 5.70 | 1,365,525 |
Mar 07, 2024 | 5.68 | 5.71 | 5.68 | 5.70 | 5.70 | 899,546 |
Mar 06, 2024 | 5.69 | 5.70 | 5.69 | 5.69 | 5.69 | 303,880 |
Mar 05, 2024 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | 4,578,613 |
Mar 04, 2024 | 5.68 | 5.69 | 5.68 | 5.68 | 5.68 | 406,173 |
Mar 01, 2024 | 5.67 | 5.69 | 5.67 | 5.68 | 5.68 | 1,873,699 |
Feb 29, 2024 | 5.67 | 5.68 | 5.66 | 5.68 | 5.68 | 941,777 |
Feb 28, 2024 | 5.68 | 5.68 | 5.66 | 5.67 | 5.67 | 3,267,762 |
Feb 27, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 3,177,427 |
Feb 26, 2024 | 5.67 | 5.68 | 5.67 | 5.67 | 5.67 | 994,551 |
Feb 23, 2024 | 5.66 | 5.71 | 5.66 | 5.67 | 5.67 | 1,316,380 |
Feb 22, 2024 | 5.67 | 5.69 | 5.67 | 5.67 | 5.67 | 2,773,501 |
Feb 21, 2024 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | 1,249,605 |
Feb 20, 2024 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | 2,687,268 |
Feb 19, 2024 | 5.68 | 5.68 | 5.67 | 5.67 | 5.67 | 150,346 |
Feb 16, 2024 | 5.67 | 5.68 | 5.66 | 5.67 | 5.67 | 813,696 |
Feb 15, 2024 | 5.67 | 5.69 | 5.67 | 5.67 | 5.67 | 2,241,265 |
Feb 14, 2024 | 5.66 | 5.68 | 5.66 | 5.67 | 5.67 | 460,734 |
Feb 13, 2024 | 5.68 | 5.68 | 5.66 | 5.66 | 5.66 | 553,445 |
Feb 12, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 817,295 |
Feb 09, 2024 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | 1,040,280 |
Feb 08, 2024 | 5.68 | 5.69 | 5.67 | 5.68 | 5.68 | 1,319,835 |
Feb 07, 2024 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | 484,423 |
Feb 06, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1,381,948 |
Feb 05, 2024 | 5.68 | 5.69 | 5.67 | 5.67 | 5.67 | 633,738 |
Feb 02, 2024 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | 1,083,643 |
Feb 01, 2024 | 5.69 | 5.71 | 5.69 | 5.70 | 5.70 | 954,029 |
Jan 31, 2024 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | 2,512,464 |
Jan 30, 2024 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | 639,748 |
Jan 29, 2024 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 4,140,020 |
Jan 26, 2024 | 5.68 | 5.69 | 5.68 | 5.68 | 5.68 | 173,872 |
Jan 25, 2024 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | 2,717,526 |
Jan 24, 2024 | 5.67 | 5.68 | 5.67 | 5.68 | 5.68 | 2,126,698 |
Jan 23, 2024 | 5.67 | 5.68 | 5.67 | 5.67 | 5.67 | 701,459 |
Jan 22, 2024 | 5.67 | 5.68 | 5.66 | 5.68 | 5.68 | 1,494,634 |
Jan 19, 2024 | 5.67 | 5.67 | 5.66 | 5.66 | 5.66 | 2,235,815 |
Jan 18, 2024 | 5.67 | 5.68 | 5.66 | 5.67 | 5.67 | 706,150 |
Jan 17, 2024 | 5.68 | 5.68 | 5.66 | 5.67 | 5.67 | 910,775 |
Jan 16, 2024 | 5.69 | 5.69 | 5.68 | 5.69 | 5.69 | 4,191,596 |
Jan 15, 2024 | 5.69 | 5.69 | 5.68 | 5.69 | 5.69 | 7,238,462 |
Jan 12, 2024 | 5.68 | 5.70 | 5.68 | 5.69 | 5.69 | 1,652,895 |
Jan 11, 2024 | 5.65 | 5.67 | 5.65 | 5.67 | 5.67 | 901,402 |
Jan 10, 2024 | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | 1,195,679 |
Jan 09, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 481,217 |
Jan 08, 2024 | 5.66 | 5.67 | 5.65 | 5.66 | 5.66 | 576,528 |
Jan 05, 2024 | 5.66 | 5.67 | 5.63 | 5.66 | 5.66 | 405,918 |
Jan 04, 2024 | 5.66 | 5.66 | 5.65 | 5.66 | 5.66 | 2,405,588 |
Jan 03, 2024 | 5.66 | 5.66 | 5.65 | 5.66 | 5.66 | 223,650 |
Jan 02, 2024 | 5.67 | 5.69 | 5.65 | 5.66 | 5.66 | 380,033 |
Dec 29, 2023 | 5.67 | 5.68 | 5.67 | 5.67 | 5.67 | 1,722,459 |
Dec 28, 2023 | 5.65 | 5.68 | 5.65 | 5.67 | 5.67 | 729,726 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |