Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.67 | 5.70 | 5.44 | 5.44 | 5.44 | 186,809 |
Mar 27, 2024 | 5.57 | 5.75 | 5.57 | 5.67 | 5.67 | 405,700 |
Mar 26, 2024 | 5.41 | 5.59 | 5.41 | 5.52 | 5.52 | 260,900 |
Mar 25, 2024 | 5.38 | 5.45 | 5.38 | 5.41 | 5.41 | 115,800 |
Mar 22, 2024 | 5.30 | 5.45 | 5.30 | 5.37 | 5.37 | 191,300 |
Mar 21, 2024 | 5.36 | 5.42 | 5.24 | 5.27 | 5.27 | 214,600 |
Mar 20, 2024 | 5.26 | 5.33 | 5.25 | 5.31 | 5.31 | 249,100 |
Mar 19, 2024 | 5.13 | 5.24 | 5.13 | 5.24 | 5.24 | 105,000 |
Mar 18, 2024 | 5.19 | 5.21 | 5.12 | 5.15 | 5.15 | 125,300 |
Mar 15, 2024 | 5.12 | 5.24 | 5.08 | 5.17 | 5.17 | 257,300 |
Mar 14, 2024 | 5.16 | 5.17 | 5.08 | 5.11 | 5.11 | 293,700 |
Mar 13, 2024 | 5.01 | 5.16 | 4.95 | 5.13 | 5.13 | 193,100 |
Mar 12, 2024 | 4.90 | 5.03 | 4.90 | 5.00 | 5.00 | 110,100 |
Mar 11, 2024 | 4.89 | 4.95 | 4.88 | 4.90 | 4.90 | 100,200 |
Mar 08, 2024 | 4.83 | 4.95 | 4.82 | 4.88 | 4.88 | 149,100 |
Mar 08, 2024 | 0.06 Dividend | |||||
Mar 07, 2024 | 5.08 | 5.12 | 4.85 | 4.85 | 4.79 | 194,300 |
Mar 06, 2024 | 5.01 | 5.11 | 5.00 | 5.05 | 4.99 | 336,200 |
Mar 05, 2024 | 4.94 | 5.01 | 4.91 | 4.97 | 4.91 | 136,200 |
Mar 04, 2024 | 4.82 | 4.95 | 4.82 | 4.94 | 4.88 | 145,100 |
Mar 01, 2024 | 4.80 | 4.86 | 4.76 | 4.81 | 4.75 | 155,300 |
Feb 29, 2024 | 4.70 | 4.88 | 4.67 | 4.81 | 4.75 | 239,400 |
Feb 28, 2024 | 4.65 | 4.71 | 4.61 | 4.70 | 4.64 | 148,000 |
Feb 27, 2024 | 4.64 | 4.66 | 4.57 | 4.63 | 4.57 | 97,700 |
Feb 26, 2024 | 4.65 | 4.66 | 4.60 | 4.61 | 4.55 | 113,800 |
Feb 23, 2024 | 4.60 | 4.64 | 4.56 | 4.64 | 4.58 | 75,300 |
Feb 22, 2024 | 4.62 | 4.64 | 4.57 | 4.57 | 4.51 | 101,800 |
Feb 21, 2024 | 4.51 | 4.60 | 4.48 | 4.60 | 4.54 | 163,500 |
Feb 20, 2024 | 4.42 | 4.51 | 4.42 | 4.50 | 4.44 | 98,600 |
Feb 16, 2024 | 4.52 | 4.52 | 4.44 | 4.45 | 4.39 | 86,000 |
Feb 15, 2024 | 4.47 | 4.52 | 4.43 | 4.52 | 4.46 | 119,700 |
Feb 14, 2024 | 4.42 | 4.47 | 4.42 | 4.47 | 4.41 | 116,200 |
Feb 13, 2024 | 4.43 | 4.44 | 4.38 | 4.43 | 4.38 | 169,900 |
Feb 12, 2024 | 4.62 | 4.63 | 4.44 | 4.44 | 4.39 | 239,000 |
Feb 09, 2024 | 4.65 | 4.69 | 4.57 | 4.60 | 4.54 | 244,000 |
Feb 09, 2024 | 0.06 Dividend | |||||
Feb 08, 2024 | 4.60 | 4.76 | 4.53 | 4.72 | 4.60 | 594,900 |
Feb 07, 2024 | 4.53 | 4.57 | 4.53 | 4.56 | 4.45 | 99,100 |
Feb 06, 2024 | 4.40 | 4.55 | 4.39 | 4.54 | 4.43 | 184,200 |
Feb 05, 2024 | 4.34 | 4.40 | 4.34 | 4.37 | 4.26 | 108,000 |
Feb 02, 2024 | 4.43 | 4.43 | 4.35 | 4.38 | 4.27 | 165,400 |
Feb 01, 2024 | 4.45 | 4.45 | 4.40 | 4.43 | 4.32 | 123,400 |
Jan 31, 2024 | 4.42 | 4.45 | 4.38 | 4.39 | 4.28 | 173,700 |
Jan 30, 2024 | 4.43 | 4.44 | 4.38 | 4.40 | 4.29 | 153,800 |
Jan 29, 2024 | 4.39 | 4.43 | 4.39 | 4.41 | 4.30 | 133,300 |
Jan 26, 2024 | 4.39 | 4.43 | 4.36 | 4.38 | 4.27 | 108,900 |
Jan 25, 2024 | 4.42 | 4.43 | 4.39 | 4.40 | 4.29 | 142,100 |
Jan 24, 2024 | 4.41 | 4.45 | 4.38 | 4.38 | 4.27 | 153,800 |
Jan 23, 2024 | 4.43 | 4.47 | 4.38 | 4.39 | 4.28 | 167,000 |
Jan 22, 2024 | 4.40 | 4.49 | 4.39 | 4.49 | 4.38 | 120,100 |
Jan 19, 2024 | 4.48 | 4.48 | 4.31 | 4.39 | 4.28 | 189,400 |
Jan 18, 2024 | 4.45 | 4.48 | 4.41 | 4.46 | 4.35 | 82,300 |
Jan 17, 2024 | 4.48 | 4.48 | 4.43 | 4.45 | 4.34 | 80,700 |
Jan 16, 2024 | 4.47 | 4.52 | 4.45 | 4.48 | 4.37 | 109,200 |
Jan 12, 2024 | 4.51 | 4.54 | 4.42 | 4.50 | 4.39 | 112,800 |
Jan 11, 2024 | 4.47 | 4.51 | 4.45 | 4.51 | 4.40 | 95,400 |
Jan 11, 2024 | 0.06 Dividend | |||||
Jan 10, 2024 | 4.52 | 4.57 | 4.52 | 4.54 | 4.37 | 167,900 |
Jan 09, 2024 | 4.51 | 4.54 | 4.47 | 4.50 | 4.33 | 143,600 |
Jan 08, 2024 | 4.43 | 4.50 | 4.43 | 4.48 | 4.31 | 125,500 |
Jan 05, 2024 | 4.40 | 4.44 | 4.39 | 4.42 | 4.25 | 88,100 |
Jan 04, 2024 | 4.32 | 4.39 | 4.31 | 4.39 | 4.22 | 153,600 |
Jan 03, 2024 | 4.34 | 4.34 | 4.24 | 4.30 | 4.14 | 112,600 |
Jan 02, 2024 | 4.31 | 4.34 | 4.28 | 4.32 | 4.16 | 159,200 |
Dec 29, 2023 | 4.31 | 4.35 | 4.29 | 4.31 | 4.15 | 182,900 |
Dec 28, 2023 | 4.28 | 4.31 | 4.25 | 4.28 | 4.12 | 246,200 |
Dec 27, 2023 | 4.28 | 4.38 | 4.28 | 4.28 | 4.12 | 235,300 |
Dec 26, 2023 | 4.27 | 4.32 | 4.27 | 4.30 | 4.14 | 197,800 |
Dec 22, 2023 | 4.25 | 4.27 | 4.22 | 4.26 | 4.10 | 111,700 |
Dec 21, 2023 | 4.31 | 4.34 | 4.22 | 4.22 | 4.06 | 228,900 |
Dec 20, 2023 | 4.44 | 4.46 | 4.30 | 4.32 | 4.16 | 185,100 |
Dec 19, 2023 | 4.48 | 4.52 | 4.36 | 4.45 | 4.28 | 195,200 |
Dec 18, 2023 | 4.37 | 4.46 | 4.36 | 4.46 | 4.29 | 114,500 |
Dec 15, 2023 | 4.38 | 4.38 | 4.29 | 4.34 | 4.18 | 86,300 |
Dec 14, 2023 | 4.34 | 4.38 | 4.31 | 4.36 | 4.20 | 205,500 |
Dec 13, 2023 | 4.23 | 4.31 | 4.21 | 4.30 | 4.14 | 83,000 |
Dec 12, 2023 | 4.26 | 4.26 | 4.20 | 4.23 | 4.07 | 58,700 |
Dec 11, 2023 | 4.32 | 4.34 | 4.25 | 4.26 | 4.10 | 54,600 |
Dec 08, 2023 | 4.32 | 4.34 | 4.30 | 4.32 | 4.16 | 52,400 |
Dec 08, 2023 | 0.06 Dividend | |||||
Dec 07, 2023 | 4.39 | 4.40 | 4.32 | 4.38 | 4.16 | 65,300 |
Dec 06, 2023 | 4.37 | 4.39 | 4.32 | 4.36 | 4.14 | 75,000 |
Dec 05, 2023 | 4.34 | 4.43 | 4.33 | 4.34 | 4.12 | 78,300 |
Dec 04, 2023 | 4.35 | 4.39 | 4.29 | 4.37 | 4.15 | 75,500 |
Dec 01, 2023 | 4.42 | 4.43 | 4.31 | 4.35 | 4.13 | 129,300 |
Nov 30, 2023 | 4.35 | 4.45 | 4.33 | 4.38 | 4.16 | 36,100 |
Nov 29, 2023 | 4.34 | 4.42 | 4.31 | 4.33 | 4.11 | 99,100 |
Nov 28, 2023 | 4.25 | 4.34 | 4.25 | 4.34 | 4.12 | 86,700 |
Nov 27, 2023 | 4.27 | 4.32 | 4.25 | 4.26 | 4.04 | 109,700 |
Nov 24, 2023 | 4.23 | 4.29 | 4.20 | 4.27 | 4.05 | 73,600 |
Nov 22, 2023 | 4.18 | 4.22 | 4.15 | 4.19 | 3.98 | 85,300 |
Nov 21, 2023 | 4.18 | 4.22 | 4.15 | 4.16 | 3.95 | 172,300 |
Nov 20, 2023 | 4.06 | 4.18 | 4.06 | 4.18 | 3.97 | 100,000 |
Nov 17, 2023 | 4.08 | 4.19 | 4.04 | 4.06 | 3.85 | 162,200 |
Nov 16, 2023 | 4.06 | 4.17 | 4.05 | 4.16 | 3.95 | 94,000 |
Nov 15, 2023 | 4.08 | 4.09 | 4.03 | 4.03 | 3.82 | 49,500 |
Nov 14, 2023 | 3.99 | 4.06 | 3.99 | 4.04 | 3.83 | 56,000 |
Nov 13, 2023 | 3.98 | 4.00 | 3.90 | 3.92 | 3.72 | 89,400 |
Nov 10, 2023 | 3.94 | 4.01 | 3.93 | 4.00 | 3.80 | 59,400 |
Nov 10, 2023 | 0.06 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |