Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 5.68 | 5.72 | 5.65 | 5.69 | 5.69 | 136,334 |
May 02, 2024 | 5.58 | 5.65 | 5.56 | 5.63 | 5.63 | 113,134 |
May 01, 2024 | 5.53 | 5.55 | 5.48 | 5.55 | 5.55 | 120,475 |
Apr 30, 2024 | 5.47 | 5.61 | 5.44 | 5.57 | 5.57 | 111,190 |
Apr 29, 2024 | 5.51 | 5.56 | 5.42 | 5.47 | 5.47 | 221,682 |
Apr 26, 2024 | 5.54 | 5.58 | 5.45 | 5.46 | 5.46 | 273,048 |
Apr 24, 2024 | 5.58 | 5.60 | 5.50 | 5.54 | 5.54 | 158,165 |
Apr 23, 2024 | 5.67 | 5.69 | 5.54 | 5.57 | 5.57 | 420,100 |
Apr 22, 2024 | 5.83 | 5.91 | 5.64 | 5.71 | 5.71 | 215,426 |
Apr 19, 2024 | 5.83 | 5.93 | 5.80 | 5.82 | 5.82 | 514,609 |
Apr 18, 2024 | 5.85 | 5.88 | 5.77 | 5.82 | 5.82 | 275,785 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 5.82 | 5.94 | 5.70 | 5.87 | 5.87 | 338,389 |
Apr 15, 2024 | 5.67 | 5.79 | 5.67 | 5.78 | 5.78 | 133,707 |
Apr 12, 2024 | 5.76 | 5.76 | 5.66 | 5.67 | 5.67 | 103,169 |
Apr 11, 2024 | 5.64 | 5.78 | 5.62 | 5.71 | 5.71 | 338,226 |
Apr 10, 2024 | 5.52 | 5.66 | 5.45 | 5.63 | 5.63 | 347,024 |
Apr 09, 2024 | 5.44 | 5.52 | 5.42 | 5.51 | 5.51 | 374,380 |
Apr 08, 2024 | 5.26 | 5.43 | 5.23 | 5.38 | 5.38 | 348,853 |
Apr 05, 2024 | 5.27 | 5.28 | 5.21 | 5.23 | 5.23 | 147,998 |
Apr 04, 2024 | 5.27 | 5.30 | 5.21 | 5.27 | 5.27 | 250,733 |
Apr 03, 2024 | 5.26 | 5.28 | 5.13 | 5.24 | 5.24 | 392,124 |
Apr 02, 2024 | 5.27 | 5.30 | 5.18 | 5.21 | 5.21 | 246,102 |
Mar 28, 2024 | 5.27 | 5.30 | 5.22 | 5.25 | 5.25 | 158,507 |
Mar 27, 2024 | 5.23 | 5.26 | 5.14 | 5.23 | 5.23 | 203,234 |
Mar 26, 2024 | 5.41 | 5.41 | 5.26 | 5.28 | 5.28 | 215,553 |
Mar 25, 2024 | 5.27 | 5.41 | 5.26 | 5.38 | 5.38 | 430,257 |
Mar 22, 2024 | 5.34 | 5.35 | 5.26 | 5.27 | 5.27 | 196,366 |
Mar 21, 2024 | 5.45 | 5.45 | 5.33 | 5.36 | 5.36 | 254,092 |
Mar 20, 2024 | 5.55 | 5.55 | 5.41 | 5.43 | 5.43 | 419,780 |
Mar 19, 2024 | 5.41 | 5.53 | 5.33 | 5.50 | 5.50 | 492,340 |
Mar 18, 2024 | 5.32 | 5.47 | 5.30 | 5.41 | 5.41 | 172,367 |
Mar 15, 2024 | 5.23 | 5.39 | 5.20 | 5.29 | 5.29 | 2,845,538 |
Mar 14, 2024 | 5.38 | 5.38 | 5.18 | 5.27 | 5.27 | 564,379 |
Mar 13, 2024 | 5.48 | 5.49 | 5.39 | 5.41 | 5.41 | 793,107 |
Mar 12, 2024 | 5.47 | 5.64 | 5.37 | 5.53 | 5.53 | 2,080,753 |
Mar 12, 2024 | 0.325 Dividend | |||||
Mar 11, 2024 | 6.15 | 6.15 | 5.98 | 6.00 | 5.68 | 945,885 |
Mar 08, 2024 | 6.22 | 6.22 | 6.10 | 6.12 | 5.79 | 456,419 |
Mar 07, 2024 | 6.20 | 6.26 | 6.16 | 6.19 | 5.85 | 526,797 |
Mar 06, 2024 | 6.26 | 6.27 | 6.15 | 6.18 | 5.85 | 431,921 |
Mar 05, 2024 | 6.24 | 6.33 | 6.21 | 6.25 | 5.91 | 392,796 |
Mar 04, 2024 | 6.19 | 6.25 | 6.09 | 6.21 | 5.87 | 691,614 |
Mar 01, 2024 | 5.96 | 6.18 | 5.89 | 6.17 | 5.84 | 892,470 |
Feb 29, 2024 | 5.84 | 5.98 | 5.78 | 5.94 | 5.62 | 380,138 |
Feb 28, 2024 | 5.68 | 5.86 | 5.68 | 5.84 | 5.52 | 672,573 |
Feb 27, 2024 | 5.74 | 5.74 | 5.58 | 5.68 | 5.37 | 328,330 |
Feb 26, 2024 | 5.80 | 5.80 | 5.51 | 5.72 | 5.41 | 349,169 |
Feb 23, 2024 | 5.97 | 5.99 | 5.85 | 5.93 | 5.61 | 280,602 |
Feb 22, 2024 | 5.84 | 5.97 | 5.78 | 5.89 | 5.57 | 2,046,905 |
Feb 21, 2024 | 5.86 | 5.90 | 5.69 | 5.82 | 5.50 | 512,733 |
Feb 20, 2024 | 5.76 | 5.85 | 5.65 | 5.80 | 5.49 | 519,082 |
Feb 19, 2024 | 5.61 | 5.76 | 5.47 | 5.70 | 5.39 | 449,350 |
Feb 16, 2024 | 5.54 | 5.62 | 5.52 | 5.61 | 5.31 | 221,717 |
Feb 15, 2024 | 5.69 | 5.69 | 5.49 | 5.51 | 5.21 | 285,597 |
Feb 14, 2024 | 5.61 | 5.66 | 5.53 | 5.63 | 5.33 | 147,843 |
Feb 13, 2024 | 5.70 | 5.72 | 5.65 | 5.66 | 5.35 | 194,846 |
Feb 12, 2024 | 5.79 | 5.80 | 5.68 | 5.74 | 5.42 | 205,158 |
Feb 09, 2024 | 5.89 | 5.89 | 5.76 | 5.80 | 5.49 | 189,842 |
Feb 08, 2024 | 5.93 | 5.95 | 5.86 | 5.89 | 5.57 | 97,987 |
Feb 07, 2024 | 5.88 | 5.93 | 5.85 | 5.89 | 5.57 | 234,868 |
Feb 06, 2024 | 5.89 | 5.92 | 5.84 | 5.89 | 5.57 | 176,862 |
Feb 05, 2024 | 5.98 | 5.98 | 5.87 | 5.89 | 5.57 | 114,491 |
Feb 02, 2024 | 5.94 | 5.97 | 5.89 | 5.93 | 5.61 | 171,025 |
Feb 01, 2024 | 5.95 | 6.00 | 5.94 | 5.97 | 5.65 | 219,732 |
Jan 31, 2024 | 5.95 | 6.01 | 5.86 | 5.97 | 5.65 | 296,761 |
Jan 30, 2024 | 5.93 | 5.97 | 5.84 | 5.90 | 5.58 | 234,857 |
Jan 29, 2024 | 5.89 | 6.01 | 5.88 | 5.91 | 5.59 | 283,918 |
Jan 25, 2024 | 5.70 | 5.82 | 5.67 | 5.80 | 5.49 | 249,035 |
Jan 24, 2024 | 5.62 | 5.74 | 5.60 | 5.66 | 5.35 | 375,581 |
Jan 23, 2024 | 5.53 | 5.54 | 5.42 | 5.46 | 5.16 | 204,944 |
Jan 22, 2024 | 5.55 | 5.55 | 5.38 | 5.47 | 5.18 | 275,301 |
Jan 19, 2024 | 5.43 | 5.78 | 5.43 | 5.51 | 5.21 | 617,800 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 5.36 | 5.40 | 5.25 | 5.28 | 4.99 | 242,427 |
Jan 16, 2024 | 5.33 | 5.37 | 5.26 | 5.33 | 5.04 | 185,372 |
Jan 15, 2024 | 5.32 | 5.34 | 5.28 | 5.32 | 5.03 | 143,487 |
Jan 12, 2024 | 5.30 | 5.30 | 5.24 | 5.27 | 4.98 | 134,758 |
Jan 11, 2024 | 5.38 | 5.39 | 5.26 | 5.28 | 4.99 | 191,415 |
Jan 10, 2024 | 5.38 | 5.43 | 5.34 | 5.36 | 5.07 | 242,746 |
Jan 09, 2024 | 5.42 | 5.42 | 5.30 | 5.39 | 5.10 | 342,697 |
Jan 08, 2024 | 5.41 | 5.44 | 5.28 | 5.30 | 5.01 | 230,706 |
Jan 05, 2024 | 5.36 | 5.40 | 5.30 | 5.38 | 5.08 | 309,796 |
Jan 04, 2024 | 5.20 | 5.36 | 5.20 | 5.30 | 5.01 | 535,403 |
Jan 03, 2024 | 5.14 | 5.18 | 5.09 | 5.15 | 4.87 | 189,584 |
Jan 02, 2024 | 4.99 | 5.20 | 4.97 | 5.18 | 4.90 | 318,115 |
Dec 29, 2023 | 5.02 | 5.02 | 4.94 | 4.96 | 4.69 | 119,849 |
Dec 28, 2023 | 5.00 | 5.07 | 4.96 | 4.98 | 4.71 | 253,631 |
Dec 27, 2023 | 4.89 | 4.93 | 4.88 | 4.91 | 4.65 | 208,796 |
Dec 22, 2023 | 4.88 | 4.90 | 4.85 | 4.89 | 4.63 | 194,142 |
Dec 21, 2023 | 4.86 | 4.89 | 4.85 | 4.85 | 4.59 | 308,462 |
Dec 20, 2023 | 4.84 | 4.89 | 4.83 | 4.86 | 4.60 | 348,991 |
Dec 19, 2023 | 4.83 | 4.86 | 4.78 | 4.81 | 4.55 | 243,877 |
Dec 18, 2023 | 4.83 | 4.83 | 4.77 | 4.78 | 4.52 | 261,049 |
Dec 15, 2023 | 4.80 | 4.87 | 4.79 | 4.81 | 4.55 | 1,638,911 |
Dec 14, 2023 | - | - | - | - | - | - |
Dec 13, 2023 | 4.89 | 4.89 | 4.80 | 4.82 | 4.56 | 166,960 |
Dec 12, 2023 | 4.91 | 4.93 | 4.88 | 4.90 | 4.63 | 96,835 |
Dec 11, 2023 | 4.96 | 4.97 | 4.85 | 4.90 | 4.63 | 201,765 |
Dec 08, 2023 | 4.95 | 4.99 | 4.87 | 4.96 | 4.69 | 376,117 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |