Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 5.47 | 5.74 | 5.44 | 5.68 | 5.68 | 380,500 |
Apr 25, 2024 | 5.39 | 5.47 | 5.38 | 5.40 | 5.40 | 370,000 |
Apr 24, 2024 | 5.45 | 5.46 | 5.39 | 5.40 | 5.40 | 247,100 |
Apr 23, 2024 | 5.38 | 5.55 | 5.38 | 5.43 | 5.43 | 393,500 |
Apr 22, 2024 | 5.48 | 5.52 | 5.40 | 5.43 | 5.43 | 382,400 |
Apr 19, 2024 | 5.40 | 5.59 | 5.36 | 5.52 | 5.52 | 269,900 |
Apr 18, 2024 | 5.41 | 5.47 | 5.29 | 5.34 | 5.34 | 419,900 |
Apr 17, 2024 | 5.59 | 5.59 | 5.38 | 5.39 | 5.39 | 370,200 |
Apr 16, 2024 | 5.74 | 5.74 | 5.59 | 5.60 | 5.60 | 425,200 |
Apr 15, 2024 | 5.65 | 5.80 | 5.62 | 5.77 | 5.77 | 627,700 |
Apr 12, 2024 | 5.71 | 5.75 | 5.60 | 5.61 | 5.61 | 490,100 |
Apr 11, 2024 | 5.63 | 5.71 | 5.56 | 5.66 | 5.66 | 449,400 |
Apr 10, 2024 | 5.40 | 5.65 | 5.40 | 5.62 | 5.62 | 409,500 |
Apr 09, 2024 | 5.53 | 5.53 | 5.39 | 5.45 | 5.45 | 767,900 |
Apr 08, 2024 | 5.68 | 5.68 | 5.39 | 5.55 | 5.55 | 942,400 |
Apr 05, 2024 | 5.54 | 5.72 | 5.53 | 5.66 | 5.66 | 1,024,300 |
Apr 04, 2024 | 5.48 | 5.60 | 5.32 | 5.56 | 5.56 | 884,000 |
Apr 03, 2024 | 5.34 | 5.45 | 5.25 | 5.43 | 5.43 | 1,016,900 |
Apr 02, 2024 | 4.90 | 5.35 | 4.90 | 5.26 | 5.26 | 1,566,500 |
Apr 01, 2024 | 4.74 | 4.84 | 4.67 | 4.82 | 4.82 | 298,400 |
Mar 28, 2024 | 4.72 | 4.83 | 4.69 | 4.71 | 4.71 | 317,100 |
Mar 27, 2024 | 4.68 | 4.70 | 4.59 | 4.67 | 4.67 | 326,500 |
Mar 27, 2024 | 0.03 Dividend | |||||
Mar 26, 2024 | 4.77 | 4.78 | 4.61 | 4.67 | 4.64 | 480,300 |
Mar 25, 2024 | 4.67 | 4.78 | 4.65 | 4.72 | 4.69 | 209,900 |
Mar 22, 2024 | 4.71 | 4.71 | 4.64 | 4.67 | 4.64 | 380,700 |
Mar 21, 2024 | 4.70 | 4.72 | 4.68 | 4.68 | 4.65 | 133,700 |
Mar 20, 2024 | 4.72 | 4.74 | 4.68 | 4.73 | 4.70 | 168,700 |
Mar 19, 2024 | 4.74 | 4.75 | 4.71 | 4.75 | 4.72 | 231,300 |
Mar 18, 2024 | 4.75 | 4.79 | 4.68 | 4.75 | 4.72 | 247,900 |
Mar 15, 2024 | 4.75 | 4.86 | 4.72 | 4.73 | 4.70 | 437,600 |
Mar 14, 2024 | 4.67 | 4.78 | 4.67 | 4.73 | 4.70 | 521,900 |
Mar 13, 2024 | 4.74 | 4.78 | 4.64 | 4.65 | 4.62 | 435,700 |
Mar 12, 2024 | 4.71 | 4.80 | 4.69 | 4.73 | 4.70 | 217,400 |
Mar 11, 2024 | 4.70 | 4.75 | 4.68 | 4.71 | 4.68 | 232,700 |
Mar 08, 2024 | 4.79 | 4.79 | 4.68 | 4.74 | 4.71 | 214,700 |
Mar 07, 2024 | 4.70 | 4.82 | 4.67 | 4.76 | 4.73 | 352,400 |
Mar 06, 2024 | 4.80 | 4.88 | 4.64 | 4.67 | 4.64 | 802,900 |
Mar 05, 2024 | 4.83 | 4.88 | 4.75 | 4.84 | 4.81 | 502,200 |
Mar 04, 2024 | 4.77 | 4.87 | 4.74 | 4.81 | 4.78 | 405,500 |
Mar 01, 2024 | 4.39 | 4.81 | 4.39 | 4.77 | 4.74 | 1,147,100 |
Feb 29, 2024 | 4.25 | 4.37 | 4.24 | 4.27 | 4.24 | 534,200 |
Feb 28, 2024 | 4.37 | 4.39 | 4.22 | 4.25 | 4.22 | 248,900 |
Feb 27, 2024 | 4.27 | 4.37 | 4.22 | 4.32 | 4.29 | 414,900 |
Feb 26, 2024 | 4.15 | 4.29 | 4.15 | 4.22 | 4.19 | 178,800 |
Feb 23, 2024 | 4.11 | 4.17 | 4.10 | 4.17 | 4.14 | 230,400 |
Feb 22, 2024 | 4.17 | 4.22 | 4.11 | 4.13 | 4.10 | 179,300 |
Feb 21, 2024 | 4.15 | 4.22 | 4.11 | 4.17 | 4.14 | 192,700 |
Feb 20, 2024 | 4.18 | 4.18 | 4.08 | 4.16 | 4.13 | 120,500 |
Feb 16, 2024 | 4.15 | 4.18 | 4.12 | 4.18 | 4.15 | 127,200 |
Feb 15, 2024 | 4.04 | 4.18 | 4.04 | 4.16 | 4.13 | 125,000 |
Feb 14, 2024 | 4.08 | 4.12 | 4.02 | 4.03 | 4.00 | 151,300 |
Feb 13, 2024 | 4.19 | 4.19 | 4.04 | 4.06 | 4.03 | 135,600 |
Feb 12, 2024 | 4.12 | 4.21 | 4.09 | 4.20 | 4.17 | 201,800 |
Feb 09, 2024 | 4.16 | 4.17 | 4.11 | 4.12 | 4.09 | 117,600 |
Feb 08, 2024 | 4.10 | 4.22 | 4.10 | 4.15 | 4.12 | 319,000 |
Feb 07, 2024 | 4.02 | 4.10 | 4.02 | 4.08 | 4.05 | 720,600 |
Feb 06, 2024 | 3.82 | 4.05 | 3.82 | 4.01 | 3.98 | 309,400 |
Feb 05, 2024 | 3.94 | 3.94 | 3.80 | 3.80 | 3.78 | 260,200 |
Feb 02, 2024 | 4.04 | 4.06 | 3.95 | 3.98 | 3.95 | 329,700 |
Feb 01, 2024 | 4.06 | 4.06 | 4.00 | 4.01 | 3.98 | 431,100 |
Jan 31, 2024 | 4.09 | 4.13 | 4.00 | 4.04 | 4.01 | 406,600 |
Jan 30, 2024 | 4.11 | 4.12 | 4.00 | 4.09 | 4.06 | 361,400 |
Jan 29, 2024 | 4.18 | 4.23 | 4.10 | 4.14 | 4.11 | 421,700 |
Jan 26, 2024 | 4.13 | 4.18 | 4.09 | 4.14 | 4.11 | 239,800 |
Jan 25, 2024 | 4.06 | 4.15 | 4.02 | 4.13 | 4.10 | 249,100 |
Jan 24, 2024 | 3.94 | 4.04 | 3.94 | 4.03 | 4.00 | 232,900 |
Jan 23, 2024 | 3.80 | 3.94 | 3.80 | 3.93 | 3.90 | 333,400 |
Jan 22, 2024 | 3.76 | 3.83 | 3.74 | 3.82 | 3.80 | 165,600 |
Jan 19, 2024 | 3.79 | 3.79 | 3.70 | 3.76 | 3.74 | 151,000 |
Jan 18, 2024 | 3.69 | 3.80 | 3.68 | 3.77 | 3.75 | 249,200 |
Jan 17, 2024 | 3.70 | 3.71 | 3.66 | 3.70 | 3.68 | 176,500 |
Jan 16, 2024 | 3.79 | 3.79 | 3.71 | 3.71 | 3.69 | 222,500 |
Jan 15, 2024 | 3.60 | 3.77 | 3.60 | 3.76 | 3.74 | 173,200 |
Jan 12, 2024 | 3.57 | 3.60 | 3.56 | 3.59 | 3.57 | 196,700 |
Jan 11, 2024 | 3.50 | 3.56 | 3.47 | 3.53 | 3.51 | 244,000 |
Jan 10, 2024 | 3.43 | 3.50 | 3.43 | 3.50 | 3.48 | 189,000 |
Jan 09, 2024 | 3.45 | 3.47 | 3.43 | 3.43 | 3.41 | 231,000 |
Jan 08, 2024 | 3.47 | 3.49 | 3.44 | 3.45 | 3.43 | 129,500 |
Jan 05, 2024 | 3.49 | 3.53 | 3.48 | 3.53 | 3.51 | 107,500 |
Jan 04, 2024 | 3.48 | 3.51 | 3.44 | 3.48 | 3.46 | 168,400 |
Jan 03, 2024 | 3.42 | 3.46 | 3.39 | 3.46 | 3.44 | 187,600 |
Jan 02, 2024 | 3.48 | 3.54 | 3.42 | 3.44 | 3.42 | 282,300 |
Dec 29, 2023 | 3.46 | 3.49 | 3.45 | 3.45 | 3.43 | 41,400 |
Dec 28, 2023 | 3.51 | 3.56 | 3.45 | 3.47 | 3.45 | 338,500 |
Dec 28, 2023 | 0.025 Dividend | |||||
Dec 27, 2023 | 3.59 | 3.60 | 3.51 | 3.54 | 3.49 | 245,300 |
Dec 22, 2023 | 3.54 | 3.60 | 3.51 | 3.58 | 3.53 | 218,000 |
Dec 21, 2023 | 3.50 | 3.55 | 3.50 | 3.51 | 3.46 | 98,600 |
Dec 20, 2023 | 3.52 | 3.55 | 3.49 | 3.51 | 3.46 | 201,700 |
Dec 19, 2023 | 3.46 | 3.56 | 3.45 | 3.52 | 3.47 | 205,000 |
Dec 18, 2023 | 3.45 | 3.51 | 3.44 | 3.44 | 3.39 | 173,700 |
Dec 15, 2023 | 3.44 | 3.45 | 3.39 | 3.45 | 3.40 | 537,500 |
Dec 14, 2023 | 3.44 | 3.44 | 3.41 | 3.43 | 3.38 | 214,900 |
Dec 13, 2023 | 3.30 | 3.43 | 3.30 | 3.40 | 3.35 | 171,500 |
Dec 12, 2023 | 3.38 | 3.38 | 3.31 | 3.32 | 3.28 | 197,400 |
Dec 11, 2023 | 3.51 | 3.51 | 3.40 | 3.40 | 3.35 | 353,600 |
Dec 08, 2023 | 3.36 | 3.57 | 3.36 | 3.52 | 3.47 | 435,300 |
Dec 07, 2023 | 3.31 | 3.37 | 3.29 | 3.35 | 3.30 | 342,200 |
Dec 06, 2023 | 3.38 | 3.44 | 3.28 | 3.31 | 3.27 | 251,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |