Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 5.44 | 5.58 | 5.42 | 5.57 | 5.57 | 606,713 |
May 08, 2024 | 5.43 | 5.45 | 5.37 | 5.43 | 5.43 | 362,500 |
May 07, 2024 | 5.21 | 5.48 | 5.21 | 5.46 | 5.46 | 1,041,600 |
May 06, 2024 | 5.19 | 5.22 | 5.15 | 5.19 | 5.19 | 408,900 |
May 03, 2024 | 5.15 | 5.20 | 5.11 | 5.19 | 5.19 | 433,100 |
May 02, 2024 | 5.08 | 5.14 | 5.05 | 5.12 | 5.12 | 485,200 |
May 01, 2024 | 5.04 | 5.07 | 4.98 | 5.05 | 5.05 | 487,400 |
Apr 30, 2024 | 4.90 | 5.22 | 4.90 | 4.99 | 4.99 | 723,800 |
Apr 29, 2024 | 5.02 | 5.24 | 4.99 | 5.14 | 5.14 | 952,100 |
Apr 26, 2024 | 5.07 | 5.08 | 5.01 | 5.06 | 5.06 | 442,600 |
Apr 25, 2024 | 4.88 | 5.04 | 4.88 | 5.04 | 5.04 | 344,200 |
Apr 24, 2024 | 4.99 | 5.00 | 4.92 | 4.93 | 4.93 | 484,600 |
Apr 23, 2024 | 4.89 | 5.02 | 4.88 | 5.02 | 5.02 | 579,400 |
Apr 22, 2024 | 4.82 | 4.90 | 4.82 | 4.87 | 4.87 | 434,100 |
Apr 19, 2024 | 4.78 | 4.82 | 4.74 | 4.81 | 4.81 | 321,100 |
Apr 18, 2024 | 4.72 | 4.84 | 4.67 | 4.77 | 4.77 | 470,900 |
Apr 17, 2024 | 4.75 | 4.80 | 4.67 | 4.71 | 4.71 | 321,700 |
Apr 16, 2024 | 4.71 | 4.74 | 4.65 | 4.73 | 4.73 | 318,100 |
Apr 15, 2024 | 4.73 | 4.80 | 4.70 | 4.73 | 4.73 | 450,800 |
Apr 12, 2024 | 4.77 | 4.79 | 4.68 | 4.71 | 4.71 | 377,600 |
Apr 11, 2024 | 4.78 | 4.85 | 4.77 | 4.80 | 4.80 | 454,900 |
Apr 10, 2024 | 4.69 | 4.77 | 4.68 | 4.74 | 4.74 | 640,600 |
Apr 09, 2024 | 4.85 | 4.85 | 4.69 | 4.74 | 4.74 | 828,800 |
Apr 08, 2024 | 4.90 | 4.91 | 4.82 | 4.85 | 4.85 | 681,400 |
Apr 05, 2024 | 4.96 | 4.97 | 4.90 | 4.90 | 4.90 | 414,800 |
Apr 04, 2024 | 4.98 | 5.06 | 4.93 | 4.98 | 4.98 | 836,700 |
Apr 03, 2024 | 4.91 | 5.00 | 4.89 | 5.00 | 5.00 | 968,100 |
Apr 02, 2024 | 4.90 | 4.96 | 4.85 | 4.91 | 4.91 | 882,300 |
Apr 01, 2024 | 5.00 | 5.03 | 4.91 | 4.91 | 4.91 | 432,900 |
Mar 28, 2024 | 4.93 | 5.01 | 4.91 | 4.96 | 4.96 | 860,300 |
Mar 27, 2024 | 5.01 | 5.02 | 4.90 | 4.96 | 4.96 | 1,123,900 |
Mar 26, 2024 | 4.98 | 5.05 | 4.96 | 4.98 | 4.98 | 948,400 |
Mar 25, 2024 | 5.08 | 5.10 | 4.98 | 4.98 | 4.98 | 503,000 |
Mar 22, 2024 | 5.10 | 5.13 | 5.06 | 5.12 | 5.12 | 569,700 |
Mar 21, 2024 | 5.07 | 5.15 | 5.04 | 5.13 | 5.13 | 715,000 |
Mar 20, 2024 | 4.91 | 5.04 | 4.86 | 5.03 | 5.03 | 838,800 |
Mar 19, 2024 | 5.01 | 5.01 | 4.96 | 4.97 | 4.97 | 552,400 |
Mar 18, 2024 | 4.95 | 5.04 | 4.91 | 5.03 | 5.03 | 554,800 |
Mar 15, 2024 | 4.92 | 5.01 | 4.92 | 4.96 | 4.96 | 1,370,700 |
Mar 14, 2024 | 4.95 | 4.97 | 4.81 | 4.93 | 4.93 | 954,000 |
Mar 13, 2024 | 5.07 | 5.08 | 4.97 | 5.00 | 5.00 | 944,000 |
Mar 12, 2024 | 4.96 | 5.07 | 4.93 | 5.04 | 5.04 | 985,500 |
Mar 11, 2024 | 4.94 | 5.00 | 4.86 | 4.96 | 4.96 | 3,089,000 |
Mar 08, 2024 | 4.85 | 5.00 | 4.83 | 4.96 | 4.96 | 1,236,400 |
Mar 07, 2024 | 4.77 | 4.91 | 4.75 | 4.91 | 4.91 | 1,269,400 |
Mar 06, 2024 | 4.63 | 4.77 | 4.60 | 4.73 | 4.73 | 1,349,300 |
Mar 05, 2024 | 4.54 | 4.69 | 4.54 | 4.60 | 4.60 | 1,055,800 |
Mar 04, 2024 | 4.69 | 4.71 | 4.55 | 4.56 | 4.56 | 931,100 |
Mar 01, 2024 | 4.64 | 4.75 | 4.62 | 4.71 | 4.71 | 1,109,000 |
Feb 29, 2024 | 4.57 | 4.65 | 4.56 | 4.64 | 4.64 | 894,700 |
Feb 29, 2024 | 0.05 Dividend | |||||
Feb 28, 2024 | 4.57 | 4.68 | 4.57 | 4.60 | 4.55 | 957,600 |
Feb 27, 2024 | 4.62 | 4.71 | 4.55 | 4.59 | 4.54 | 1,283,000 |
Feb 26, 2024 | 4.50 | 4.52 | 4.42 | 4.49 | 4.44 | 815,500 |
Feb 23, 2024 | 4.40 | 4.56 | 4.36 | 4.53 | 4.48 | 980,500 |
Feb 22, 2024 | 4.36 | 4.50 | 4.35 | 4.46 | 4.41 | 995,300 |
Feb 21, 2024 | 4.16 | 4.37 | 4.16 | 4.36 | 4.31 | 1,005,100 |
Feb 20, 2024 | 4.25 | 4.29 | 4.20 | 4.22 | 4.17 | 796,800 |
Feb 16, 2024 | 4.18 | 4.30 | 4.16 | 4.28 | 4.23 | 861,600 |
Feb 15, 2024 | 4.16 | 4.20 | 4.13 | 4.18 | 4.13 | 616,600 |
Feb 14, 2024 | 4.27 | 4.29 | 4.09 | 4.15 | 4.10 | 1,406,800 |
Feb 13, 2024 | 4.35 | 4.47 | 4.18 | 4.25 | 4.20 | 1,893,800 |
Feb 12, 2024 | 4.16 | 4.25 | 4.11 | 4.19 | 4.14 | 818,400 |
Feb 09, 2024 | 4.15 | 4.18 | 4.12 | 4.17 | 4.12 | 564,100 |
Feb 08, 2024 | 4.13 | 4.16 | 4.10 | 4.15 | 4.10 | 421,000 |
Feb 07, 2024 | 4.13 | 4.17 | 4.08 | 4.17 | 4.12 | 571,000 |
Feb 06, 2024 | 3.96 | 4.15 | 3.94 | 4.14 | 4.09 | 794,800 |
Feb 05, 2024 | 3.90 | 4.00 | 3.85 | 3.92 | 3.88 | 777,600 |
Feb 02, 2024 | 3.96 | 3.96 | 3.85 | 3.91 | 3.87 | 716,400 |
Feb 01, 2024 | 4.04 | 4.08 | 3.92 | 3.97 | 3.93 | 870,900 |
Jan 31, 2024 | 4.12 | 4.13 | 4.02 | 4.04 | 4.00 | 524,200 |
Jan 30, 2024 | 4.07 | 4.13 | 4.02 | 4.13 | 4.09 | 539,000 |
Jan 29, 2024 | 4.13 | 4.15 | 4.06 | 4.09 | 4.05 | 753,300 |
Jan 26, 2024 | 4.13 | 4.16 | 4.06 | 4.14 | 4.09 | 510,900 |
Jan 25, 2024 | 4.17 | 4.22 | 4.05 | 4.13 | 4.09 | 572,900 |
Jan 24, 2024 | 4.07 | 4.18 | 4.07 | 4.18 | 4.13 | 741,700 |
Jan 23, 2024 | 3.96 | 4.06 | 3.94 | 4.05 | 4.01 | 809,200 |
Jan 22, 2024 | 4.02 | 4.07 | 4.00 | 4.01 | 3.97 | 485,500 |
Jan 19, 2024 | 4.08 | 4.08 | 3.97 | 4.02 | 3.98 | 451,200 |
Jan 18, 2024 | 4.05 | 4.09 | 3.98 | 4.06 | 4.02 | 637,600 |
Jan 17, 2024 | 3.86 | 4.04 | 3.86 | 4.02 | 3.98 | 1,166,700 |
Jan 16, 2024 | 3.95 | 3.97 | 3.87 | 3.91 | 3.87 | 555,300 |
Jan 12, 2024 | 3.93 | 3.96 | 3.86 | 3.87 | 3.83 | 554,700 |
Jan 11, 2024 | 3.91 | 3.91 | 3.84 | 3.87 | 3.83 | 546,500 |
Jan 10, 2024 | 3.95 | 3.98 | 3.92 | 3.95 | 3.91 | 754,600 |
Jan 09, 2024 | 3.98 | 3.98 | 3.89 | 3.94 | 3.90 | 957,100 |
Jan 08, 2024 | 4.11 | 4.13 | 3.98 | 4.03 | 3.99 | 1,384,900 |
Jan 05, 2024 | 4.18 | 4.23 | 4.09 | 4.16 | 4.11 | 1,107,800 |
Jan 04, 2024 | 4.06 | 4.30 | 4.06 | 4.19 | 4.14 | 2,830,500 |
Jan 03, 2024 | 3.97 | 4.07 | 3.89 | 4.01 | 3.97 | 1,118,900 |
Jan 02, 2024 | 3.97 | 4.02 | 3.93 | 3.95 | 3.91 | 856,800 |
Dec 29, 2023 | 3.99 | 4.00 | 3.84 | 3.93 | 3.89 | 1,344,600 |
Dec 28, 2023 | 4.00 | 4.05 | 3.96 | 3.97 | 3.93 | 466,200 |
Dec 27, 2023 | 4.04 | 4.05 | 3.96 | 4.03 | 3.99 | 539,300 |
Dec 26, 2023 | 4.07 | 4.08 | 3.99 | 4.01 | 3.97 | 570,900 |
Dec 22, 2023 | 3.99 | 4.10 | 3.96 | 4.08 | 4.04 | 1,287,100 |
Dec 21, 2023 | 3.95 | 3.97 | 3.90 | 3.96 | 3.92 | 643,600 |
Dec 20, 2023 | 3.92 | 3.98 | 3.88 | 3.89 | 3.85 | 855,500 |
Dec 19, 2023 | 3.88 | 3.93 | 3.84 | 3.92 | 3.88 | 712,100 |
Dec 18, 2023 | 3.96 | 3.99 | 3.82 | 3.85 | 3.81 | 760,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |