Advertisement
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 5.99 | 6.14 | 5.76 | 6.02 | 6.02 | 8,058,900 |
| Oct 17, 2024 | 5.92 | 5.92 | 5.84 | 5.88 | 5.88 | 2,511,300 |
| Oct 16, 2024 | 5.91 | 5.98 | 5.84 | 5.87 | 5.87 | 2,536,400 |
| Oct 15, 2024 | 5.89 | 5.90 | 5.78 | 5.85 | 5.85 | 3,511,400 |
| Oct 15, 2024 | 0.014 Dividend | |||||
| Oct 14, 2024 | 5.88 | 5.94 | 5.83 | 5.90 | 5.89 | 929,900 |
| Oct 11, 2024 | 5.88 | 6.00 | 5.85 | 5.89 | 5.88 | 1,624,800 |
| Oct 10, 2024 | 5.71 | 5.84 | 5.66 | 5.83 | 5.82 | 2,224,900 |
| Oct 09, 2024 | 5.77 | 5.78 | 5.69 | 5.71 | 5.70 | 3,127,000 |
| Oct 08, 2024 | 5.82 | 5.83 | 5.73 | 5.81 | 5.80 | 3,872,800 |
| Oct 07, 2024 | 5.85 | 5.85 | 5.75 | 5.79 | 5.78 | 3,215,400 |
| Oct 04, 2024 | 5.93 | 6.02 | 5.86 | 5.89 | 5.88 | 2,723,400 |
| Oct 03, 2024 | 5.98 | 6.02 | 5.90 | 5.95 | 5.94 | 2,079,900 |
| Oct 02, 2024 | 6.05 | 6.14 | 5.94 | 6.03 | 6.02 | 2,893,500 |
| Oct 01, 2024 | 6.07 | 6.10 | 6.01 | 6.05 | 6.04 | 2,530,400 |
| Sep 30, 2024 | 6.04 | 6.07 | 5.93 | 6.00 | 5.99 | 2,089,500 |
| Sep 27, 2024 | 6.26 | 6.26 | 6.03 | 6.09 | 6.08 | 2,575,700 |
| Sep 26, 2024 | 6.31 | 6.34 | 6.24 | 6.25 | 6.24 | 2,468,400 |
| Sep 25, 2024 | 6.29 | 6.36 | 6.27 | 6.31 | 6.30 | 2,642,500 |
| Sep 24, 2024 | 6.31 | 6.38 | 6.24 | 6.32 | 6.31 | 3,413,200 |
| Sep 23, 2024 | 6.21 | 6.32 | 6.20 | 6.23 | 6.22 | 1,988,000 |
| Sep 20, 2024 | 6.09 | 6.32 | 6.09 | 6.21 | 6.20 | 3,721,600 |
| Sep 19, 2024 | 6.16 | 6.16 | 5.96 | 6.03 | 6.02 | 2,760,200 |
| Sep 18, 2024 | 6.14 | 6.27 | 5.98 | 6.00 | 5.99 | 4,235,200 |
| Sep 17, 2024 | 6.22 | 6.27 | 6.12 | 6.15 | 6.14 | 2,513,100 |
| Sep 16, 2024 | 6.22 | 6.29 | 6.19 | 6.24 | 6.23 | 3,077,300 |
| Sep 13, 2024 | 6.07 | 6.27 | 6.06 | 6.22 | 6.21 | 4,487,500 |
| Sep 12, 2024 | 5.74 | 6.06 | 5.74 | 6.02 | 6.01 | 3,285,800 |
| Sep 11, 2024 | 5.63 | 5.65 | 5.57 | 5.64 | 5.63 | 1,346,800 |
| Sep 10, 2024 | 5.50 | 5.65 | 5.47 | 5.64 | 5.63 | 2,039,900 |
| Sep 09, 2024 | 5.43 | 5.54 | 5.40 | 5.49 | 5.48 | 1,415,300 |
| Sep 06, 2024 | 5.52 | 5.55 | 5.38 | 5.40 | 5.39 | 2,126,300 |
| Sep 05, 2024 | 5.61 | 5.65 | 5.53 | 5.53 | 5.52 | 1,353,100 |
| Sep 04, 2024 | 5.58 | 5.67 | 5.54 | 5.54 | 5.53 | 1,887,300 |
| Sep 03, 2024 | 5.77 | 5.80 | 5.57 | 5.61 | 5.60 | 4,516,800 |
| Aug 30, 2024 | 5.81 | 5.92 | 5.78 | 5.86 | 5.85 | 4,431,500 |
| Aug 29, 2024 | 5.64 | 5.82 | 5.64 | 5.79 | 5.78 | 2,128,700 |
| Aug 28, 2024 | 5.58 | 5.66 | 5.53 | 5.63 | 5.62 | 2,364,600 |
| Aug 27, 2024 | 5.62 | 5.70 | 5.59 | 5.68 | 5.67 | 1,414,000 |
| Aug 26, 2024 | 5.63 | 5.69 | 5.60 | 5.68 | 5.67 | 1,825,500 |
| Aug 23, 2024 | 5.54 | 5.60 | 5.51 | 5.58 | 5.57 | 2,216,400 |
| Aug 22, 2024 | 5.54 | 5.56 | 5.46 | 5.48 | 5.47 | 1,457,000 |
| Aug 21, 2024 | 5.58 | 5.63 | 5.53 | 5.62 | 5.61 | 1,204,300 |
| Aug 20, 2024 | 5.57 | 5.64 | 5.56 | 5.60 | 5.59 | 1,064,700 |
| Aug 19, 2024 | 5.45 | 5.56 | 5.45 | 5.52 | 5.51 | 929,300 |
| Aug 16, 2024 | 5.39 | 5.47 | 5.35 | 5.47 | 5.46 | 1,394,200 |
| Aug 15, 2024 | 5.34 | 5.36 | 5.24 | 5.33 | 5.32 | 827,100 |
| Aug 14, 2024 | 5.29 | 5.31 | 5.23 | 5.29 | 5.28 | 968,500 |
| Aug 13, 2024 | 5.26 | 5.36 | 5.26 | 5.32 | 5.31 | 1,345,500 |
| Aug 12, 2024 | 5.15 | 5.33 | 5.15 | 5.28 | 5.27 | 1,907,300 |
| Aug 09, 2024 | 5.14 | 5.15 | 5.08 | 5.15 | 5.14 | 1,061,100 |
| Aug 08, 2024 | 5.09 | 5.17 | 5.03 | 5.09 | 5.08 | 1,225,800 |
| Aug 07, 2024 | 5.24 | 5.26 | 5.04 | 5.04 | 5.03 | 1,153,600 |
| Aug 06, 2024 | 5.10 | 5.22 | 5.05 | 5.18 | 5.17 | 1,258,900 |
| Aug 05, 2024 | 5.11 | 5.18 | 4.92 | 5.12 | 5.11 | 2,592,000 |
| Aug 02, 2024 | 5.63 | 5.87 | 5.45 | 5.49 | 5.48 | 2,078,700 |
| Aug 01, 2024 | 5.76 | 5.77 | 5.55 | 5.63 | 5.62 | 1,096,500 |
| Jul 31, 2024 | 5.76 | 5.80 | 5.71 | 5.75 | 5.74 | 1,349,800 |
| Jul 30, 2024 | 5.64 | 5.69 | 5.60 | 5.65 | 5.64 | 731,200 |
| Jul 29, 2024 | 5.63 | 5.65 | 5.55 | 5.63 | 5.62 | 999,400 |
| Jul 26, 2024 | 5.64 | 5.66 | 5.59 | 5.60 | 5.59 | 1,255,100 |
| Jul 25, 2024 | 5.56 | 5.67 | 5.54 | 5.60 | 5.59 | 1,283,600 |
| Jul 24, 2024 | 5.75 | 5.87 | 5.72 | 5.72 | 5.71 | 1,340,400 |
| Jul 23, 2024 | 5.76 | 5.78 | 5.71 | 5.76 | 5.75 | 696,900 |
| Jul 22, 2024 | 5.76 | 5.80 | 5.71 | 5.76 | 5.75 | 834,000 |
| Jul 19, 2024 | 5.70 | 5.85 | 5.67 | 5.80 | 5.79 | 1,491,700 |
| Jul 18, 2024 | 5.78 | 5.85 | 5.70 | 5.84 | 5.83 | 2,477,800 |
| Jul 17, 2024 | 5.86 | 5.91 | 5.75 | 5.75 | 5.74 | 2,384,300 |
| Jul 16, 2024 | 5.72 | 5.87 | 5.70 | 5.87 | 5.86 | 2,693,800 |
| Jul 16, 2024 | 0.015 Dividend | |||||
| Jul 15, 2024 | 5.75 | 5.80 | 5.69 | 5.71 | 5.68 | 1,008,900 |
| Jul 12, 2024 | 5.76 | 5.76 | 5.71 | 5.75 | 5.72 | 2,261,800 |
| Jul 11, 2024 | 5.80 | 5.85 | 5.65 | 5.77 | 5.74 | 1,700,500 |
| Jul 10, 2024 | 5.65 | 5.70 | 5.63 | 5.68 | 5.65 | 1,510,300 |
| Jul 09, 2024 | 5.59 | 5.64 | 5.56 | 5.58 | 5.55 | 3,187,700 |
| Jul 08, 2024 | 5.56 | 5.61 | 5.50 | 5.60 | 5.57 | 1,430,000 |
| Jul 05, 2024 | 5.58 | 5.72 | 5.58 | 5.63 | 5.60 | 1,544,000 |
| Jul 03, 2024 | 5.56 | 5.68 | 5.56 | 5.62 | 5.59 | 707,900 |
| Jul 02, 2024 | 5.41 | 5.52 | 5.40 | 5.50 | 5.47 | 1,725,500 |
| Jul 01, 2024 | 5.42 | 5.50 | 5.40 | 5.40 | 5.37 | 746,100 |
| Jun 28, 2024 | 5.44 | 5.50 | 5.36 | 5.44 | 5.41 | 2,283,800 |
| Jun 27, 2024 | 5.42 | 5.47 | 5.37 | 5.39 | 5.36 | 1,520,000 |
| Jun 26, 2024 | 5.35 | 5.42 | 5.35 | 5.36 | 5.33 | 1,268,900 |
| Jun 25, 2024 | 5.39 | 5.44 | 5.36 | 5.42 | 5.39 | 3,203,100 |
| Jun 24, 2024 | 5.44 | 5.48 | 5.40 | 5.43 | 5.40 | 1,406,600 |
| Jun 21, 2024 | 5.48 | 5.48 | 5.36 | 5.41 | 5.38 | 4,385,100 |
| Jun 20, 2024 | 5.47 | 5.52 | 5.43 | 5.48 | 5.45 | 2,688,600 |
| Jun 18, 2024 | 5.36 | 5.49 | 5.33 | 5.45 | 5.42 | 1,594,400 |
| Jun 17, 2024 | 5.39 | 5.45 | 5.33 | 5.39 | 5.36 | 1,738,700 |
| Jun 14, 2024 | 5.42 | 5.45 | 5.32 | 5.44 | 5.41 | 2,462,100 |
| Jun 13, 2024 | 5.38 | 5.45 | 5.27 | 5.33 | 5.30 | 2,546,500 |
| Jun 12, 2024 | 5.48 | 5.54 | 5.34 | 5.42 | 5.39 | 2,387,800 |
| Jun 11, 2024 | 5.34 | 5.38 | 5.30 | 5.38 | 5.35 | 1,618,600 |
| Jun 10, 2024 | 5.39 | 5.40 | 5.30 | 5.40 | 5.37 | 1,693,100 |
| Jun 07, 2024 | 5.50 | 5.54 | 5.33 | 5.35 | 5.32 | 3,049,200 |
| Jun 06, 2024 | 5.55 | 5.72 | 5.55 | 5.68 | 5.65 | 1,627,200 |
| Jun 05, 2024 | 5.47 | 5.58 | 5.41 | 5.55 | 5.52 | 1,611,300 |
| Jun 04, 2024 | 5.62 | 5.62 | 5.41 | 5.47 | 5.44 | 1,731,900 |
| Jun 03, 2024 | 5.70 | 5.71 | 5.59 | 5.68 | 5.65 | 1,896,300 |
| May 31, 2024 | 5.73 | 5.79 | 5.61 | 5.68 | 5.65 | 3,182,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.