Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 5.33 | 5.39 | 5.27 | 5.36 | 5.36 | 3,847,300 |
Apr 25, 2024 | 5.23 | 5.33 | 5.16 | 5.33 | 5.33 | 3,481,700 |
Apr 24, 2024 | 5.19 | 5.25 | 5.15 | 5.23 | 5.23 | 4,038,200 |
Apr 23, 2024 | 5.00 | 5.20 | 4.98 | 5.20 | 5.20 | 5,697,800 |
Apr 22, 2024 | 4.96 | 5.06 | 4.91 | 5.01 | 5.01 | 3,276,100 |
Apr 19, 2024 | 4.98 | 5.17 | 4.98 | 5.00 | 5.00 | 5,422,800 |
Apr 18, 2024 | 5.01 | 5.07 | 4.96 | 4.98 | 4.98 | 3,852,600 |
Apr 17, 2024 | 5.04 | 5.18 | 4.97 | 4.98 | 4.98 | 5,835,800 |
Apr 16, 2024 | 5.04 | 5.13 | 4.99 | 5.05 | 5.05 | 4,004,400 |
Apr 15, 2024 | 5.19 | 5.20 | 5.03 | 5.04 | 5.04 | 5,045,700 |
Apr 12, 2024 | 5.39 | 5.45 | 5.18 | 5.19 | 5.19 | 4,830,200 |
Apr 11, 2024 | 5.30 | 5.37 | 5.23 | 5.24 | 5.24 | 3,530,800 |
Apr 10, 2024 | 5.12 | 5.39 | 5.12 | 5.34 | 5.34 | 7,401,100 |
Apr 09, 2024 | 5.29 | 5.34 | 5.13 | 5.14 | 5.14 | 4,733,400 |
Apr 08, 2024 | 5.40 | 5.49 | 5.25 | 5.29 | 5.29 | 6,705,700 |
Apr 05, 2024 | 5.48 | 5.55 | 5.43 | 5.46 | 5.46 | 5,320,300 |
Apr 04, 2024 | 5.41 | 5.49 | 5.33 | 5.46 | 5.46 | 4,656,600 |
Apr 03, 2024 | 5.35 | 5.43 | 5.32 | 5.41 | 5.41 | 7,554,000 |
Apr 02, 2024 | 5.12 | 5.32 | 5.08 | 5.30 | 5.30 | 7,810,900 |
Apr 01, 2024 | 4.94 | 5.06 | 4.88 | 5.05 | 5.05 | 4,379,900 |
Mar 28, 2024 | 4.81 | 4.94 | 4.80 | 4.89 | 4.89 | 4,026,200 |
Mar 27, 2024 | 4.63 | 4.79 | 4.62 | 4.77 | 4.77 | 4,299,500 |
Mar 26, 2024 | 4.89 | 4.89 | 4.65 | 4.68 | 4.68 | 4,575,000 |
Mar 25, 2024 | 4.77 | 4.91 | 4.76 | 4.85 | 4.85 | 3,056,400 |
Mar 22, 2024 | 4.77 | 4.81 | 4.69 | 4.74 | 4.74 | 2,606,800 |
Mar 21, 2024 | 4.75 | 4.84 | 4.72 | 4.78 | 4.78 | 2,972,100 |
Mar 20, 2024 | 4.64 | 4.80 | 4.60 | 4.77 | 4.77 | 4,785,500 |
Mar 19, 2024 | 4.54 | 4.76 | 4.54 | 4.70 | 4.70 | 4,449,900 |
Mar 18, 2024 | 4.53 | 4.56 | 4.44 | 4.56 | 4.56 | 2,801,100 |
Mar 15, 2024 | 4.45 | 4.54 | 4.45 | 4.50 | 4.50 | 6,500,000 |
Mar 14, 2024 | 4.43 | 4.48 | 4.38 | 4.47 | 4.47 | 3,071,900 |
Mar 14, 2024 | 0.023 Dividend | |||||
Mar 13, 2024 | 4.35 | 4.44 | 4.34 | 4.40 | 4.38 | 4,106,600 |
Mar 12, 2024 | 4.27 | 4.31 | 4.25 | 4.31 | 4.29 | 2,059,500 |
Mar 11, 2024 | 4.28 | 4.30 | 4.19 | 4.27 | 4.25 | 2,620,500 |
Mar 08, 2024 | 4.31 | 4.34 | 4.26 | 4.30 | 4.28 | 3,266,700 |
Mar 07, 2024 | 4.30 | 4.36 | 4.27 | 4.32 | 4.30 | 3,593,500 |
Mar 06, 2024 | 4.25 | 4.40 | 4.21 | 4.32 | 4.30 | 6,896,900 |
Mar 05, 2024 | 4.20 | 4.30 | 4.16 | 4.19 | 4.17 | 5,305,700 |
Mar 04, 2024 | 4.41 | 4.43 | 4.21 | 4.23 | 4.21 | 7,162,000 |
Mar 01, 2024 | 4.36 | 4.56 | 4.36 | 4.38 | 4.36 | 9,856,300 |
Feb 29, 2024 | 4.52 | 4.57 | 4.28 | 4.33 | 4.31 | 14,576,200 |
Feb 28, 2024 | 4.75 | 4.80 | 4.66 | 4.71 | 4.69 | 3,556,600 |
Feb 27, 2024 | 4.67 | 4.76 | 4.67 | 4.73 | 4.71 | 3,484,700 |
Feb 26, 2024 | 4.59 | 4.66 | 4.55 | 4.65 | 4.63 | 2,203,700 |
Feb 23, 2024 | 4.61 | 4.61 | 4.50 | 4.60 | 4.58 | 3,137,600 |
Feb 22, 2024 | 4.54 | 4.66 | 4.52 | 4.64 | 4.62 | 5,202,600 |
Feb 21, 2024 | 4.42 | 4.60 | 4.42 | 4.57 | 4.55 | 4,230,200 |
Feb 20, 2024 | 4.44 | 4.50 | 4.39 | 4.43 | 4.41 | 2,372,700 |
Feb 16, 2024 | 4.45 | 4.50 | 4.40 | 4.47 | 4.45 | 2,589,000 |
Feb 15, 2024 | 4.21 | 4.47 | 4.21 | 4.44 | 4.42 | 6,629,200 |
Feb 14, 2024 | 4.27 | 4.40 | 4.20 | 4.20 | 4.18 | 3,665,600 |
Feb 13, 2024 | 4.30 | 4.31 | 4.21 | 4.25 | 4.23 | 3,761,100 |
Feb 12, 2024 | 4.15 | 4.34 | 4.15 | 4.32 | 4.30 | 4,172,100 |
Feb 09, 2024 | 4.21 | 4.23 | 4.16 | 4.18 | 4.16 | 2,238,500 |
Feb 08, 2024 | 4.11 | 4.20 | 4.10 | 4.18 | 4.16 | 3,499,600 |
Feb 07, 2024 | 4.08 | 4.10 | 4.00 | 4.09 | 4.07 | 2,686,100 |
Feb 06, 2024 | 4.03 | 4.14 | 4.03 | 4.07 | 4.05 | 2,895,100 |
Feb 05, 2024 | 4.00 | 4.06 | 3.96 | 4.03 | 4.01 | 3,482,200 |
Feb 02, 2024 | 4.11 | 4.16 | 4.05 | 4.06 | 4.04 | 4,653,300 |
Feb 01, 2024 | 4.30 | 4.35 | 4.10 | 4.14 | 4.12 | 4,926,500 |
Jan 31, 2024 | 4.36 | 4.38 | 4.26 | 4.27 | 4.25 | 3,481,600 |
Jan 30, 2024 | 4.22 | 4.40 | 4.22 | 4.39 | 4.37 | 4,395,700 |
Jan 29, 2024 | 4.31 | 4.33 | 4.23 | 4.26 | 4.24 | 3,168,900 |
Jan 26, 2024 | 4.30 | 4.36 | 4.21 | 4.35 | 4.33 | 3,814,100 |
Jan 25, 2024 | 4.25 | 4.32 | 4.18 | 4.32 | 4.30 | 5,290,900 |
Jan 24, 2024 | 4.18 | 4.21 | 4.13 | 4.20 | 4.18 | 4,233,500 |
Jan 23, 2024 | 4.04 | 4.16 | 4.03 | 4.15 | 4.13 | 4,209,200 |
Jan 22, 2024 | 4.03 | 4.12 | 3.99 | 4.08 | 4.06 | 3,241,200 |
Jan 19, 2024 | 4.03 | 4.04 | 3.96 | 4.02 | 4.00 | 2,691,900 |
Jan 18, 2024 | 4.09 | 4.09 | 4.00 | 4.03 | 4.01 | 2,808,400 |
Jan 17, 2024 | 4.10 | 4.12 | 4.01 | 4.08 | 4.06 | 3,598,300 |
Jan 16, 2024 | 4.22 | 4.26 | 4.12 | 4.14 | 4.12 | 4,591,500 |
Jan 15, 2024 | 4.21 | 4.31 | 4.18 | 4.27 | 4.25 | 1,790,100 |
Jan 12, 2024 | 4.28 | 4.32 | 4.17 | 4.20 | 4.18 | 3,830,000 |
Jan 11, 2024 | 4.26 | 4.28 | 4.18 | 4.21 | 4.19 | 2,995,300 |
Jan 10, 2024 | 4.28 | 4.30 | 4.17 | 4.22 | 4.20 | 3,152,600 |
Jan 09, 2024 | 4.33 | 4.33 | 4.22 | 4.27 | 4.25 | 2,754,000 |
Jan 08, 2024 | 4.32 | 4.34 | 4.24 | 4.32 | 4.30 | 3,777,400 |
Jan 05, 2024 | 4.47 | 4.51 | 4.40 | 4.46 | 4.44 | 3,018,200 |
Jan 04, 2024 | 4.59 | 4.61 | 4.41 | 4.43 | 4.41 | 6,058,700 |
Jan 03, 2024 | 4.43 | 4.59 | 4.41 | 4.54 | 4.52 | 5,353,700 |
Jan 02, 2024 | 4.40 | 4.49 | 4.38 | 4.41 | 4.39 | 3,839,700 |
Dec 29, 2023 | 4.38 | 4.45 | 4.36 | 4.38 | 4.36 | 2,673,600 |
Dec 28, 2023 | 4.40 | 4.44 | 4.36 | 4.36 | 4.34 | 2,084,000 |
Dec 27, 2023 | 4.48 | 4.52 | 4.40 | 4.42 | 4.40 | 3,750,300 |
Dec 22, 2023 | 4.54 | 4.57 | 4.43 | 4.47 | 4.45 | 5,216,100 |
Dec 21, 2023 | 4.47 | 4.55 | 4.47 | 4.52 | 4.50 | 3,632,100 |
Dec 20, 2023 | 4.58 | 4.66 | 4.46 | 4.47 | 4.45 | 5,221,400 |
Dec 19, 2023 | 4.42 | 4.54 | 4.41 | 4.54 | 4.52 | 4,216,000 |
Dec 18, 2023 | 4.45 | 4.58 | 4.40 | 4.42 | 4.40 | 4,711,300 |
Dec 15, 2023 | 4.48 | 4.49 | 4.35 | 4.40 | 4.38 | 4,909,700 |
Dec 14, 2023 | 4.47 | 4.55 | 4.43 | 4.48 | 4.46 | 6,212,400 |
Dec 14, 2023 | 0.023 Dividend | |||||
Dec 13, 2023 | 4.20 | 4.33 | 4.14 | 4.32 | 4.27 | 4,864,500 |
Dec 12, 2023 | 4.24 | 4.26 | 4.13 | 4.20 | 4.16 | 5,674,200 |
Dec 11, 2023 | 4.44 | 4.44 | 4.30 | 4.33 | 4.28 | 4,125,300 |
Dec 08, 2023 | 4.38 | 4.48 | 4.35 | 4.44 | 4.39 | 5,940,400 |
Dec 07, 2023 | 4.43 | 4.45 | 4.22 | 4.33 | 4.28 | 7,267,200 |
Dec 06, 2023 | 4.50 | 4.61 | 4.38 | 4.38 | 4.33 | 10,926,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |