Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 5.36 | 5.47 | 5.34 | 5.42 | 5.42 | 1,210,800 |
May 30, 2024 | 5.20 | 5.39 | 5.17 | 5.34 | 5.34 | 1,435,800 |
May 29, 2024 | 5.04 | 5.20 | 4.92 | 5.14 | 5.14 | 1,474,200 |
May 28, 2024 | 5.25 | 5.28 | 4.95 | 5.04 | 5.04 | 2,139,600 |
May 24, 2024 | 5.01 | 5.26 | 4.99 | 5.25 | 5.25 | 1,154,800 |
May 23, 2024 | 5.10 | 5.16 | 4.96 | 4.99 | 4.99 | 1,148,500 |
May 22, 2024 | 5.39 | 5.48 | 5.03 | 5.07 | 5.07 | 1,868,200 |
May 22, 2024 | 0.05 Dividend | |||||
May 21, 2024 | 5.23 | 5.26 | 5.13 | 5.25 | 5.20 | 1,567,000 |
May 20, 2024 | 5.30 | 5.37 | 5.24 | 5.28 | 5.23 | 1,248,800 |
May 17, 2024 | 5.31 | 5.35 | 5.21 | 5.27 | 5.22 | 823,500 |
May 16, 2024 | 5.45 | 5.45 | 5.31 | 5.32 | 5.27 | 945,500 |
May 15, 2024 | 5.77 | 5.78 | 5.38 | 5.46 | 5.41 | 2,733,900 |
May 14, 2024 | 5.30 | 5.78 | 5.27 | 5.72 | 5.67 | 2,839,900 |
May 13, 2024 | 5.07 | 5.27 | 5.06 | 5.23 | 5.18 | 1,418,900 |
May 10, 2024 | 5.05 | 5.07 | 4.98 | 5.06 | 5.01 | 989,000 |
May 09, 2024 | 5.18 | 5.19 | 5.04 | 5.08 | 5.03 | 1,311,700 |
May 08, 2024 | 5.18 | 5.25 | 5.12 | 5.20 | 5.15 | 1,770,900 |
May 07, 2024 | 5.30 | 5.45 | 5.22 | 5.23 | 5.18 | 1,413,600 |
May 06, 2024 | 5.30 | 5.32 | 5.19 | 5.29 | 5.24 | 1,415,400 |
May 03, 2024 | 5.31 | 5.51 | 5.17 | 5.27 | 5.22 | 3,467,900 |
May 02, 2024 | 4.50 | 5.32 | 4.45 | 5.25 | 5.20 | 5,903,500 |
May 01, 2024 | 4.29 | 4.35 | 4.14 | 4.21 | 4.17 | 1,306,600 |
Apr 30, 2024 | 4.13 | 4.36 | 4.09 | 4.26 | 4.22 | 1,810,400 |
Apr 29, 2024 | 4.12 | 4.22 | 4.12 | 4.15 | 4.11 | 910,700 |
Apr 26, 2024 | 4.25 | 4.25 | 4.12 | 4.13 | 4.09 | 699,400 |
Apr 25, 2024 | 4.19 | 4.23 | 4.07 | 4.22 | 4.18 | 1,273,900 |
Apr 24, 2024 | 4.19 | 4.26 | 4.14 | 4.24 | 4.20 | 1,352,900 |
Apr 23, 2024 | 4.19 | 4.26 | 4.13 | 4.20 | 4.16 | 1,279,000 |
Apr 22, 2024 | 4.04 | 4.25 | 4.04 | 4.20 | 4.16 | 1,181,500 |
Apr 19, 2024 | 4.01 | 4.10 | 3.98 | 3.99 | 3.95 | 1,016,000 |
Apr 18, 2024 | 3.95 | 4.13 | 3.94 | 4.03 | 3.99 | 1,384,900 |
Apr 17, 2024 | 4.05 | 4.11 | 3.92 | 3.93 | 3.89 | 811,500 |
Apr 16, 2024 | 4.02 | 4.08 | 3.96 | 3.99 | 3.95 | 860,500 |
Apr 15, 2024 | 4.07 | 4.16 | 3.99 | 4.07 | 4.03 | 1,516,600 |
Apr 12, 2024 | 4.05 | 4.10 | 3.97 | 4.07 | 4.03 | 1,371,700 |
Apr 11, 2024 | 4.14 | 4.17 | 4.01 | 4.11 | 4.07 | 1,097,800 |
Apr 10, 2024 | 4.19 | 4.26 | 4.00 | 4.12 | 4.08 | 1,796,600 |
Apr 09, 2024 | 4.05 | 4.33 | 3.95 | 4.32 | 4.28 | 2,908,400 |
Apr 08, 2024 | 4.02 | 4.07 | 3.90 | 3.92 | 3.88 | 1,647,000 |
Apr 05, 2024 | 4.13 | 4.17 | 3.98 | 3.98 | 3.94 | 1,472,900 |
Apr 04, 2024 | 4.30 | 4.37 | 4.16 | 4.17 | 4.13 | 735,600 |
Apr 03, 2024 | 4.19 | 4.29 | 4.18 | 4.25 | 4.21 | 624,900 |
Apr 02, 2024 | 4.20 | 4.24 | 4.10 | 4.23 | 4.19 | 1,141,700 |
Apr 01, 2024 | 4.34 | 4.34 | 4.17 | 4.23 | 4.19 | 1,321,400 |
Mar 28, 2024 | 4.38 | 4.45 | 4.32 | 4.33 | 4.29 | 937,800 |
Mar 27, 2024 | 4.28 | 4.40 | 4.27 | 4.38 | 4.34 | 914,000 |
Mar 26, 2024 | 4.35 | 4.39 | 4.23 | 4.24 | 4.20 | 974,900 |
Mar 25, 2024 | 4.28 | 4.34 | 4.27 | 4.28 | 4.24 | 719,100 |
Mar 22, 2024 | 4.42 | 4.43 | 4.21 | 4.25 | 4.21 | 1,058,200 |
Mar 21, 2024 | 4.23 | 4.43 | 4.21 | 4.40 | 4.36 | 1,587,700 |
Mar 20, 2024 | 4.04 | 4.26 | 4.02 | 4.23 | 4.19 | 1,608,500 |
Mar 19, 2024 | 3.98 | 4.12 | 3.95 | 4.07 | 4.03 | 1,893,800 |
Mar 18, 2024 | 4.10 | 4.18 | 4.03 | 4.04 | 4.00 | 1,067,400 |
Mar 15, 2024 | 4.02 | 4.17 | 4.02 | 4.11 | 4.07 | 2,551,100 |
Mar 14, 2024 | 4.12 | 4.16 | 3.93 | 4.06 | 4.02 | 1,993,400 |
Mar 13, 2024 | 4.05 | 4.23 | 4.05 | 4.16 | 4.12 | 1,548,200 |
Mar 12, 2024 | 4.08 | 4.13 | 4.04 | 4.07 | 4.03 | 1,091,000 |
Mar 11, 2024 | 4.11 | 4.13 | 3.98 | 4.10 | 4.06 | 1,152,100 |
Mar 08, 2024 | 4.15 | 4.23 | 4.12 | 4.13 | 4.09 | 1,067,300 |
Mar 07, 2024 | 4.13 | 4.19 | 4.06 | 4.08 | 4.04 | 1,103,200 |
Mar 06, 2024 | 4.17 | 4.26 | 4.09 | 4.10 | 4.06 | 1,360,800 |
Mar 05, 2024 | 4.07 | 4.24 | 4.05 | 4.12 | 4.08 | 1,140,300 |
Mar 04, 2024 | 4.17 | 4.21 | 4.12 | 4.12 | 4.08 | 1,025,600 |
Mar 01, 2024 | 4.04 | 4.18 | 3.97 | 4.17 | 4.13 | 1,126,200 |
Feb 29, 2024 | 3.95 | 4.04 | 3.90 | 4.03 | 3.99 | 1,264,500 |
Feb 28, 2024 | 3.80 | 3.91 | 3.76 | 3.86 | 3.82 | 888,800 |
Feb 27, 2024 | 3.88 | 3.93 | 3.82 | 3.84 | 3.80 | 1,282,000 |
Feb 26, 2024 | 3.84 | 3.90 | 3.78 | 3.86 | 3.82 | 1,191,500 |
Feb 23, 2024 | 3.79 | 3.86 | 3.73 | 3.81 | 3.77 | 831,700 |
Feb 22, 2024 | 3.82 | 3.87 | 3.76 | 3.79 | 3.75 | 1,052,800 |
Feb 21, 2024 | 3.91 | 3.94 | 3.80 | 3.82 | 3.78 | 1,054,300 |
Feb 20, 2024 | 3.96 | 4.00 | 3.91 | 3.94 | 3.90 | 1,056,500 |
Feb 16, 2024 | 4.06 | 4.10 | 3.98 | 4.03 | 3.99 | 959,600 |
Feb 15, 2024 | 4.08 | 4.16 | 4.00 | 4.10 | 4.06 | 1,560,500 |
Feb 14, 2024 | 4.07 | 4.12 | 3.99 | 4.02 | 3.98 | 1,108,500 |
Feb 13, 2024 | 4.04 | 4.07 | 3.89 | 3.97 | 3.93 | 1,777,500 |
Feb 12, 2024 | 4.05 | 4.23 | 4.05 | 4.19 | 4.15 | 1,522,500 |
Feb 09, 2024 | 3.96 | 4.07 | 3.93 | 4.06 | 4.02 | 1,039,900 |
Feb 08, 2024 | 3.86 | 3.95 | 3.81 | 3.92 | 3.88 | 1,066,000 |
Feb 08, 2024 | 0.05 Dividend | |||||
Feb 07, 2024 | 3.95 | 3.95 | 3.84 | 3.89 | 3.80 | 1,059,100 |
Feb 06, 2024 | 3.77 | 3.98 | 3.70 | 3.93 | 3.84 | 1,762,900 |
Feb 05, 2024 | 3.97 | 3.98 | 3.68 | 3.74 | 3.66 | 3,326,200 |
Feb 02, 2024 | 4.12 | 4.12 | 4.01 | 4.06 | 3.97 | 3,203,900 |
Feb 01, 2024 | 4.43 | 4.53 | 3.84 | 4.15 | 4.06 | 4,627,800 |
Jan 31, 2024 | 4.35 | 4.40 | 4.11 | 4.11 | 4.02 | 2,623,700 |
Jan 30, 2024 | 4.33 | 4.37 | 4.26 | 4.30 | 4.20 | 1,141,700 |
Jan 29, 2024 | 4.38 | 4.40 | 4.29 | 4.38 | 4.28 | 1,043,900 |
Jan 26, 2024 | 4.41 | 4.44 | 4.35 | 4.40 | 4.30 | 1,117,200 |
Jan 25, 2024 | 4.35 | 4.43 | 4.29 | 4.36 | 4.26 | 1,675,700 |
Jan 24, 2024 | 4.40 | 4.41 | 4.25 | 4.28 | 4.18 | 1,265,400 |
Jan 23, 2024 | 4.44 | 4.44 | 4.26 | 4.33 | 4.23 | 1,060,800 |
Jan 22, 2024 | 4.24 | 4.40 | 4.20 | 4.38 | 4.28 | 3,790,500 |
Jan 19, 2024 | 4.17 | 4.19 | 4.08 | 4.18 | 4.09 | 777,400 |
Jan 18, 2024 | 4.15 | 4.19 | 4.04 | 4.15 | 4.06 | 1,070,800 |
Jan 17, 2024 | 4.08 | 4.12 | 4.02 | 4.12 | 4.03 | 1,559,600 |
Jan 16, 2024 | 4.14 | 4.20 | 4.08 | 4.11 | 4.02 | 1,209,100 |
Jan 12, 2024 | 4.28 | 4.37 | 4.13 | 4.17 | 4.08 | 1,333,000 |
Jan 11, 2024 | 4.25 | 4.27 | 4.14 | 4.24 | 4.15 | 1,395,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |