Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 4.490 | 4.490 | 4.440 | 4.450 | 4.450 | 174,000 |
Jun 25, 2024 | 4.380 | 4.560 | 4.360 | 4.500 | 4.500 | 332,000 |
Jun 24, 2024 | 4.360 | 4.380 | 4.270 | 4.360 | 4.360 | 526,000 |
Jun 21, 2024 | 4.530 | 4.530 | 4.350 | 4.360 | 4.360 | 942,000 |
Jun 20, 2024 | 4.500 | 4.530 | 4.450 | 4.530 | 4.530 | 192,000 |
Jun 19, 2024 | 4.580 | 4.580 | 4.450 | 4.470 | 4.470 | 498,000 |
Jun 18, 2024 | 4.570 | 4.570 | 4.510 | 4.570 | 4.570 | 154,000 |
Jun 17, 2024 | 4.630 | 4.630 | 4.520 | 4.570 | 4.570 | 372,000 |
Jun 14, 2024 | 4.570 | 4.620 | 4.500 | 4.620 | 4.620 | 922,000 |
Jun 13, 2024 | 4.740 | 4.750 | 4.520 | 4.570 | 4.570 | 1,656,000 |
Jun 12, 2024 | 4.750 | 4.770 | 4.700 | 4.750 | 4.750 | 222,000 |
Jun 11, 2024 | 5.000 | 5.040 | 4.740 | 4.780 | 4.780 | 708,000 |
Jun 07, 2024 | 4.950 | 5.040 | 4.910 | 4.980 | 4.980 | 220,000 |
Jun 06, 2024 | 5.010 | 5.030 | 4.900 | 4.940 | 4.940 | 395,000 |
Jun 05, 2024 | 4.960 | 5.050 | 4.960 | 5.020 | 5.020 | 572,000 |
Jun 04, 2024 | 4.870 | 4.980 | 4.850 | 4.950 | 4.950 | 198,000 |
Jun 03, 2024 | 4.960 | 4.980 | 4.850 | 4.850 | 4.850 | 402,000 |
May 31, 2024 | 5.000 | 5.000 | 4.780 | 4.870 | 4.870 | 750,000 |
May 30, 2024 | 4.920 | 4.920 | 4.810 | 4.860 | 4.860 | 840,000 |
May 29, 2024 | 5.060 | 5.060 | 4.940 | 4.950 | 4.950 | 609,000 |
May 28, 2024 | 5.050 | 5.120 | 5.030 | 5.080 | 5.080 | 500,000 |
May 27, 2024 | 4.970 | 5.080 | 4.960 | 5.080 | 5.080 | 858,000 |
May 24, 2024 | 5.000 | 5.120 | 4.930 | 4.960 | 4.960 | 616,000 |
May 23, 2024 | 5.100 | 5.180 | 4.990 | 5.000 | 5.000 | 904,000 |
May 22, 2024 | 4.920 | 5.160 | 4.870 | 5.140 | 5.140 | 2,638,000 |
May 21, 2024 | 4.850 | 4.960 | 4.800 | 4.900 | 4.900 | 1,938,675 |
May 20, 2024 | 4.670 | 4.820 | 4.670 | 4.780 | 4.780 | 3,046,000 |
May 17, 2024 | 4.680 | 4.700 | 4.600 | 4.640 | 4.640 | 724,000 |
May 16, 2024 | 4.710 | 4.710 | 4.610 | 4.670 | 4.670 | 1,194,000 |
May 14, 2024 | 4.850 | 4.850 | 4.650 | 4.710 | 4.710 | 1,028,000 |
May 13, 2024 | 4.830 | 4.840 | 4.740 | 4.790 | 4.790 | 1,012,000 |
May 10, 2024 | 4.740 | 4.900 | 4.700 | 4.830 | 4.830 | 1,964,000 |
May 09, 2024 | 4.680 | 4.770 | 4.600 | 4.710 | 4.710 | 1,674,000 |
May 08, 2024 | 4.700 | 4.700 | 4.560 | 4.620 | 4.620 | 920,000 |
May 08, 2024 | 0.35 Dividend | |||||
May 07, 2024 | 4.780 | 4.940 | 4.730 | 4.910 | 4.560 | 2,706,000 |
May 06, 2024 | 4.800 | 4.870 | 4.670 | 4.750 | 4.411 | 3,410,000 |
May 03, 2024 | 4.850 | 4.850 | 4.700 | 4.760 | 4.421 | 1,538,000 |
May 02, 2024 | 4.900 | 4.900 | 4.770 | 4.800 | 4.458 | 1,304,000 |
Apr 30, 2024 | 4.850 | 4.980 | 4.850 | 4.900 | 4.551 | 1,300,000 |
Apr 29, 2024 | 4.760 | 4.870 | 4.710 | 4.850 | 4.504 | 1,690,000 |
Apr 26, 2024 | 4.640 | 4.700 | 4.560 | 4.690 | 4.356 | 2,010,000 |
Apr 25, 2024 | 4.500 | 4.620 | 4.480 | 4.600 | 4.272 | 2,361,600 |
Apr 24, 2024 | 4.440 | 4.450 | 4.410 | 4.430 | 4.114 | 1,468,000 |
Apr 23, 2024 | 4.440 | 4.440 | 4.380 | 4.430 | 4.114 | 1,398,000 |
Apr 22, 2024 | 4.450 | 4.450 | 4.380 | 4.430 | 4.114 | 1,224,000 |
Apr 19, 2024 | 4.480 | 4.480 | 4.410 | 4.430 | 4.114 | 825,000 |
Apr 18, 2024 | 4.430 | 4.480 | 4.380 | 4.460 | 4.142 | 776,000 |
Apr 17, 2024 | 4.390 | 4.430 | 4.300 | 4.390 | 4.077 | 260,000 |
Apr 16, 2024 | 4.520 | 4.520 | 4.380 | 4.390 | 4.077 | 532,000 |
Apr 15, 2024 | 4.650 | 4.630 | 4.480 | 4.500 | 4.179 | 1,612,000 |
Apr 12, 2024 | 4.530 | 4.700 | 4.530 | 4.620 | 4.291 | 1,442,000 |
Apr 11, 2024 | 4.500 | 4.540 | 4.480 | 4.500 | 4.179 | 308,000 |
Apr 10, 2024 | 4.590 | 4.590 | 4.490 | 4.500 | 4.179 | 1,148,000 |
Apr 09, 2024 | 4.590 | 4.590 | 4.490 | 4.500 | 4.179 | 1,138,000 |
Apr 08, 2024 | 4.530 | 4.580 | 4.500 | 4.530 | 4.207 | 574,000 |
Apr 05, 2024 | 4.620 | 4.650 | 4.500 | 4.530 | 4.207 | 826,000 |
Apr 03, 2024 | 4.620 | 4.700 | 4.600 | 4.600 | 4.272 | 728,000 |
Apr 02, 2024 | 4.700 | 4.700 | 4.570 | 4.600 | 4.272 | 807,755 |
Mar 28, 2024 | 4.570 | 4.580 | 4.540 | 4.570 | 4.244 | 684,000 |
Mar 27, 2024 | 4.510 | 4.570 | 4.500 | 4.570 | 4.244 | 1,336,000 |
Mar 26, 2024 | 4.780 | 4.780 | 4.490 | 4.510 | 4.189 | 2,962,000 |
Mar 25, 2024 | 4.700 | 4.700 | 4.660 | 4.700 | 4.365 | 3,782,000 |
Mar 22, 2024 | 4.200 | 4.330 | 4.200 | 4.320 | 4.012 | 401,000 |
Mar 21, 2024 | 4.190 | 4.220 | 4.180 | 4.200 | 3.901 | 266,000 |
Mar 20, 2024 | 4.220 | 4.250 | 4.130 | 4.130 | 3.836 | 512,000 |
Mar 19, 2024 | 4.220 | 4.220 | 4.170 | 4.170 | 3.873 | 242,000 |
Mar 18, 2024 | 4.170 | 4.180 | 4.150 | 4.170 | 3.873 | 182,000 |
Mar 15, 2024 | 4.150 | 4.150 | 4.140 | 4.150 | 3.854 | 110,000 |
Mar 14, 2024 | 4.120 | 4.120 | 4.090 | 4.090 | 3.798 | 160,000 |
Mar 13, 2024 | 4.100 | 4.100 | 4.020 | 4.100 | 3.808 | 158,000 |
Mar 12, 2024 | 4.130 | 4.130 | 4.030 | 4.080 | 3.789 | 247,000 |
Mar 11, 2024 | 4.130 | 4.150 | 4.000 | 4.100 | 3.808 | 240,000 |
Mar 08, 2024 | 4.250 | 4.250 | 4.100 | 4.130 | 3.836 | 323,000 |
Mar 07, 2024 | 4.120 | 4.160 | 4.090 | 4.090 | 3.798 | 274,000 |
Mar 06, 2024 | 4.100 | 4.100 | 4.050 | 4.100 | 3.808 | 150,000 |
Mar 05, 2024 | 4.040 | 4.070 | 4.040 | 4.050 | 3.761 | 76,000 |
Mar 04, 2024 | 4.000 | 4.100 | 4.000 | 4.080 | 3.789 | 294,000 |
Mar 01, 2024 | 4.070 | 4.000 | 4.000 | 4.000 | 3.715 | 118,000 |
Feb 29, 2024 | 3.930 | 4.050 | 3.930 | 4.010 | 3.724 | 554,000 |
Feb 28, 2024 | 4.000 | 4.010 | 3.980 | 4.000 | 3.715 | 80,000 |
Feb 27, 2024 | 3.970 | 4.020 | 3.950 | 3.960 | 3.678 | 34,000 |
Feb 26, 2024 | 4.020 | 4.020 | 4.020 | 4.020 | 3.733 | - |
Feb 23, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 3.715 | 10,000 |
Feb 22, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 3.715 | - |
Feb 21, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 3.715 | 58,000 |
Feb 20, 2024 | 4.030 | 4.030 | 3.970 | 3.970 | 3.687 | 236,000 |
Feb 19, 2024 | 4.030 | 4.030 | 4.030 | 4.030 | 3.743 | - |
Feb 16, 2024 | 3.940 | 4.050 | 3.940 | 4.050 | 3.761 | 30,000 |
Feb 15, 2024 | 3.950 | 3.950 | 3.950 | 3.950 | 3.668 | - |
Feb 14, 2024 | 3.930 | 4.050 | 3.910 | 3.920 | 3.641 | 240,000 |
Feb 09, 2024 | 4.060 | 4.060 | 4.060 | 4.060 | 3.771 | - |
Feb 08, 2024 | 4.000 | 4.000 | 4.000 | 3.960 | 3.678 | 4,000 |
Feb 07, 2024 | 4.010 | 4.020 | 4.000 | 4.000 | 3.715 | 110,000 |
Feb 06, 2024 | 4.000 | 4.040 | 3.910 | 3.970 | 3.687 | 100,000 |
Feb 05, 2024 | 3.980 | 4.080 | 3.970 | 3.970 | 3.687 | 12,000 |
Feb 02, 2024 | 4.080 | 4.080 | 4.000 | 4.000 | 3.715 | 54,000 |
Feb 01, 2024 | 4.000 | 4.050 | 4.000 | 4.050 | 3.761 | 14,000 |
Jan 31, 2024 | 4.020 | 4.050 | 4.020 | 4.040 | 3.752 | 16,000 |
Jan 30, 2024 | 4.000 | 4.030 | 3.910 | 4.020 | 3.733 | 70,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |