Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 5.29 | 5.61 | 5.27 | 5.58 | 5.58 | 7,279,500 |
Mar 26, 2024 | 5.47 | 5.51 | 5.25 | 5.25 | 5.25 | 5,908,200 |
Mar 25, 2024 | 5.39 | 5.55 | 5.30 | 5.32 | 5.32 | 6,793,500 |
Mar 22, 2024 | 5.39 | 5.49 | 5.30 | 5.35 | 5.35 | 6,597,200 |
Mar 21, 2024 | 5.71 | 5.81 | 5.43 | 5.43 | 5.43 | 8,951,900 |
Mar 20, 2024 | 5.24 | 5.66 | 5.20 | 5.58 | 5.58 | 9,708,800 |
Mar 19, 2024 | 5.50 | 5.50 | 5.24 | 5.26 | 5.26 | 6,647,700 |
Mar 18, 2024 | 5.62 | 5.65 | 5.52 | 5.57 | 5.57 | 7,563,300 |
Mar 15, 2024 | 5.41 | 5.66 | 5.38 | 5.64 | 5.64 | 10,318,800 |
Mar 14, 2024 | 5.42 | 5.47 | 5.33 | 5.40 | 5.40 | 8,866,100 |
Mar 13, 2024 | 5.38 | 5.60 | 5.31 | 5.48 | 5.48 | 9,846,700 |
Mar 13, 2024 | 0.005 Dividend | |||||
Mar 12, 2024 | 5.26 | 5.40 | 5.19 | 5.39 | 5.38 | 7,534,900 |
Mar 11, 2024 | 5.32 | 5.54 | 5.25 | 5.45 | 5.44 | 8,787,600 |
Mar 08, 2024 | 5.37 | 5.41 | 5.20 | 5.31 | 5.31 | 8,172,900 |
Mar 07, 2024 | 5.20 | 5.33 | 5.10 | 5.31 | 5.31 | 7,395,000 |
Mar 06, 2024 | 5.03 | 5.18 | 5.01 | 5.10 | 5.10 | 6,765,300 |
Mar 05, 2024 | 5.09 | 5.11 | 4.85 | 4.91 | 4.91 | 9,060,600 |
Mar 04, 2024 | 4.82 | 5.00 | 4.78 | 4.99 | 4.99 | 10,941,800 |
Mar 01, 2024 | 4.53 | 4.77 | 4.44 | 4.72 | 4.72 | 8,389,200 |
Feb 29, 2024 | 4.53 | 4.64 | 4.47 | 4.49 | 4.49 | 4,828,600 |
Feb 28, 2024 | 4.55 | 4.55 | 4.37 | 4.43 | 4.43 | 5,100,200 |
Feb 27, 2024 | 4.64 | 4.67 | 4.57 | 4.59 | 4.59 | 4,169,200 |
Feb 26, 2024 | 4.61 | 4.63 | 4.46 | 4.60 | 4.60 | 6,561,400 |
Feb 23, 2024 | 4.46 | 4.67 | 4.29 | 4.65 | 4.65 | 7,578,000 |
Feb 22, 2024 | 4.48 | 4.71 | 4.43 | 4.48 | 4.48 | 10,161,600 |
Feb 21, 2024 | 4.50 | 4.51 | 4.40 | 4.45 | 4.45 | 5,844,000 |
Feb 20, 2024 | 4.60 | 4.62 | 4.45 | 4.53 | 4.53 | 5,786,700 |
Feb 16, 2024 | 4.51 | 4.63 | 4.46 | 4.55 | 4.55 | 6,679,700 |
Feb 15, 2024 | 4.39 | 4.55 | 4.39 | 4.52 | 4.52 | 8,011,800 |
Feb 14, 2024 | 4.26 | 4.33 | 4.18 | 4.29 | 4.29 | 5,780,900 |
Feb 13, 2024 | 4.53 | 4.53 | 4.17 | 4.21 | 4.21 | 10,600,700 |
Feb 12, 2024 | 4.62 | 4.68 | 4.56 | 4.59 | 4.59 | 4,694,300 |
Feb 09, 2024 | 4.66 | 4.66 | 4.54 | 4.58 | 4.58 | 4,428,200 |
Feb 08, 2024 | 4.67 | 4.72 | 4.62 | 4.65 | 4.65 | 3,845,500 |
Feb 07, 2024 | 4.71 | 4.79 | 4.67 | 4.67 | 4.67 | 6,088,600 |
Feb 06, 2024 | 4.64 | 4.77 | 4.61 | 4.73 | 4.73 | 4,319,300 |
Feb 05, 2024 | 4.67 | 4.73 | 4.55 | 4.60 | 4.60 | 5,206,600 |
Feb 02, 2024 | 4.72 | 4.82 | 4.62 | 4.80 | 4.80 | 7,117,500 |
Feb 01, 2024 | 4.68 | 4.93 | 4.67 | 4.91 | 4.91 | 9,137,600 |
Jan 31, 2024 | 4.67 | 4.76 | 4.62 | 4.62 | 4.62 | 7,931,200 |
Jan 30, 2024 | 4.65 | 4.76 | 4.57 | 4.65 | 4.65 | 8,127,200 |
Jan 29, 2024 | 4.91 | 4.91 | 4.54 | 4.59 | 4.59 | 20,878,200 |
Jan 26, 2024 | 4.87 | 4.94 | 4.82 | 4.86 | 4.86 | 4,308,000 |
Jan 25, 2024 | 4.89 | 4.93 | 4.82 | 4.87 | 4.87 | 5,907,700 |
Jan 24, 2024 | 5.09 | 5.13 | 4.77 | 4.81 | 4.81 | 7,885,100 |
Jan 23, 2024 | 4.96 | 5.03 | 4.80 | 4.94 | 4.94 | 5,768,500 |
Jan 22, 2024 | 4.58 | 4.97 | 4.54 | 4.88 | 4.88 | 8,114,500 |
Jan 19, 2024 | 4.75 | 4.75 | 4.54 | 4.71 | 4.71 | 6,800,900 |
Jan 18, 2024 | 4.72 | 4.73 | 4.58 | 4.65 | 4.65 | 8,010,700 |
Jan 17, 2024 | 5.00 | 5.01 | 4.69 | 4.71 | 4.71 | 9,428,000 |
Jan 16, 2024 | 5.45 | 5.48 | 5.03 | 5.04 | 5.04 | 13,448,700 |
Jan 12, 2024 | 5.59 | 5.81 | 5.56 | 5.60 | 5.59 | 9,180,200 |
Jan 11, 2024 | 5.48 | 5.51 | 5.19 | 5.31 | 5.31 | 8,109,400 |
Jan 10, 2024 | 5.46 | 5.53 | 5.35 | 5.49 | 5.48 | 4,940,700 |
Jan 09, 2024 | 5.56 | 5.56 | 5.44 | 5.46 | 5.45 | 4,270,000 |
Jan 08, 2024 | 5.51 | 5.62 | 5.45 | 5.52 | 5.51 | 5,217,100 |
Jan 05, 2024 | 5.62 | 5.79 | 5.52 | 5.57 | 5.56 | 6,070,300 |
Jan 04, 2024 | 5.59 | 5.66 | 5.50 | 5.62 | 5.61 | 5,894,200 |
Jan 03, 2024 | 5.71 | 5.75 | 5.51 | 5.56 | 5.55 | 8,559,300 |
Jan 02, 2024 | 6.13 | 6.19 | 5.94 | 5.98 | 5.97 | 6,999,200 |
Dec 29, 2023 | 6.10 | 6.21 | 6.02 | 6.15 | 6.14 | 6,451,700 |
Dec 28, 2023 | 6.33 | 6.44 | 6.19 | 6.19 | 6.18 | 4,936,900 |
Dec 27, 2023 | 6.34 | 6.50 | 6.29 | 6.42 | 6.41 | 5,919,800 |
Dec 26, 2023 | 6.31 | 6.41 | 6.21 | 6.37 | 6.36 | 3,523,600 |
Dec 22, 2023 | 6.49 | 6.61 | 6.21 | 6.26 | 6.25 | 7,993,300 |
Dec 21, 2023 | 6.22 | 6.41 | 6.14 | 6.32 | 6.31 | 6,945,700 |
Dec 20, 2023 | 6.46 | 6.46 | 6.10 | 6.10 | 6.09 | 7,192,700 |
Dec 19, 2023 | 6.11 | 6.50 | 6.04 | 6.38 | 6.37 | 7,553,800 |
Dec 18, 2023 | 6.15 | 6.19 | 6.02 | 6.07 | 6.06 | 3,854,200 |
Dec 15, 2023 | 6.19 | 6.26 | 6.03 | 6.11 | 6.10 | 7,393,900 |
Dec 14, 2023 | 6.25 | 6.52 | 6.22 | 6.28 | 6.27 | 8,793,200 |
Dec 13, 2023 | 5.45 | 6.11 | 5.43 | 6.10 | 6.09 | 6,885,700 |
Dec 12, 2023 | 5.72 | 5.74 | 5.42 | 5.46 | 5.45 | 4,872,000 |
Dec 11, 2023 | 5.60 | 5.74 | 5.53 | 5.71 | 5.70 | 4,812,200 |
Dec 08, 2023 | 5.72 | 5.85 | 5.64 | 5.71 | 5.70 | 4,776,700 |
Dec 07, 2023 | 5.95 | 5.99 | 5.83 | 5.93 | 5.92 | 4,240,300 |
Dec 06, 2023 | 6.05 | 6.08 | 5.90 | 5.91 | 5.90 | 4,296,100 |
Dec 05, 2023 | 6.05 | 6.10 | 5.85 | 5.97 | 5.96 | 5,353,700 |
Dec 04, 2023 | 6.12 | 6.23 | 5.93 | 6.09 | 6.08 | 8,652,000 |
Dec 01, 2023 | 5.95 | 6.26 | 5.88 | 6.25 | 6.24 | 7,905,900 |
Nov 30, 2023 | 5.85 | 5.98 | 5.77 | 5.97 | 5.96 | 5,169,100 |
Nov 29, 2023 | 5.90 | 5.95 | 5.82 | 5.90 | 5.89 | 5,493,000 |
Nov 28, 2023 | 5.83 | 5.93 | 5.75 | 5.92 | 5.91 | 6,742,700 |
Nov 27, 2023 | 5.77 | 5.84 | 5.63 | 5.78 | 5.77 | 6,304,400 |
Nov 24, 2023 | 5.48 | 5.75 | 5.47 | 5.65 | 5.64 | 4,933,500 |
Nov 22, 2023 | 5.46 | 5.51 | 5.34 | 5.44 | 5.43 | 4,015,100 |
Nov 21, 2023 | 5.37 | 5.59 | 5.37 | 5.47 | 5.46 | 5,586,800 |
Nov 20, 2023 | 5.12 | 5.28 | 5.09 | 5.24 | 5.24 | 4,258,700 |
Nov 17, 2023 | 5.31 | 5.35 | 5.13 | 5.23 | 5.23 | 4,863,600 |
Nov 16, 2023 | 5.22 | 5.40 | 5.18 | 5.27 | 5.27 | 7,491,700 |
Nov 15, 2023 | 5.05 | 5.14 | 4.95 | 5.11 | 5.11 | 4,846,900 |
Nov 14, 2023 | 4.75 | 5.04 | 4.68 | 5.03 | 5.03 | 7,832,500 |
Nov 14, 2023 | 0.005 Dividend | |||||
Nov 13, 2023 | 4.66 | 4.81 | 4.55 | 4.56 | 4.55 | 5,760,500 |
Nov 10, 2023 | 4.60 | 4.63 | 4.51 | 4.58 | 4.57 | 5,119,800 |
Nov 09, 2023 | 4.81 | 5.00 | 4.65 | 4.65 | 4.64 | 6,170,400 |
Nov 08, 2023 | 4.77 | 4.92 | 4.75 | 4.75 | 4.74 | 5,848,000 |
Nov 07, 2023 | 4.55 | 4.84 | 4.45 | 4.78 | 4.77 | 7,904,200 |
Nov 06, 2023 | 4.78 | 4.90 | 4.64 | 4.64 | 4.63 | 6,628,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |