Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.94 | 7.03 | 6.91 | 6.97 | 6.97 | 1,539,800 |
Mar 27, 2024 | 6.80 | 6.91 | 6.72 | 6.87 | 6.87 | 1,305,500 |
Mar 26, 2024 | 7.00 | 7.05 | 6.66 | 6.76 | 6.76 | 2,630,200 |
Mar 25, 2024 | 6.24 | 7.00 | 6.21 | 6.95 | 6.95 | 4,986,500 |
Mar 22, 2024 | 6.12 | 6.22 | 6.05 | 6.17 | 6.17 | 1,276,800 |
Mar 21, 2024 | 6.14 | 6.25 | 6.04 | 6.14 | 6.14 | 1,921,300 |
Mar 20, 2024 | 5.98 | 6.17 | 5.87 | 6.13 | 6.13 | 1,667,500 |
Mar 19, 2024 | 5.63 | 6.04 | 5.56 | 6.03 | 6.03 | 1,851,500 |
Mar 18, 2024 | 5.59 | 5.81 | 5.45 | 5.77 | 5.77 | 2,573,000 |
Mar 15, 2024 | 5.34 | 5.66 | 5.33 | 5.54 | 5.54 | 2,993,600 |
Mar 14, 2024 | 4.80 | 5.66 | 4.75 | 5.34 | 5.34 | 6,652,800 |
Mar 13, 2024 | 4.37 | 4.51 | 4.37 | 4.46 | 4.46 | 685,700 |
Mar 12, 2024 | 4.41 | 4.41 | 4.31 | 4.34 | 4.34 | 463,700 |
Mar 11, 2024 | 4.27 | 4.43 | 4.27 | 4.41 | 4.41 | 575,800 |
Mar 08, 2024 | 4.28 | 4.33 | 4.28 | 4.29 | 4.29 | 429,300 |
Mar 07, 2024 | 4.21 | 4.33 | 4.21 | 4.25 | 4.25 | 533,000 |
Mar 07, 2024 | 0.063 Dividend | |||||
Mar 06, 2024 | 4.33 | 4.36 | 4.22 | 4.24 | 4.18 | 745,100 |
Mar 05, 2024 | 4.26 | 4.35 | 4.22 | 4.26 | 4.20 | 707,200 |
Mar 04, 2024 | 4.49 | 4.51 | 4.28 | 4.29 | 4.23 | 753,400 |
Mar 01, 2024 | 4.50 | 4.54 | 4.43 | 4.44 | 4.37 | 570,900 |
Feb 29, 2024 | 4.39 | 4.61 | 4.36 | 4.46 | 4.39 | 1,332,600 |
Feb 28, 2024 | 4.35 | 4.40 | 4.28 | 4.29 | 4.23 | 306,600 |
Feb 27, 2024 | 4.25 | 4.39 | 4.25 | 4.37 | 4.31 | 594,000 |
Feb 26, 2024 | 4.19 | 4.25 | 4.16 | 4.23 | 4.17 | 382,600 |
Feb 23, 2024 | 4.18 | 4.25 | 4.11 | 4.23 | 4.17 | 577,900 |
Feb 22, 2024 | 4.26 | 4.30 | 4.20 | 4.24 | 4.18 | 479,500 |
Feb 21, 2024 | 4.30 | 4.38 | 4.22 | 4.29 | 4.23 | 594,600 |
Feb 20, 2024 | 4.37 | 4.40 | 4.27 | 4.29 | 4.23 | 402,000 |
Feb 16, 2024 | 4.40 | 4.42 | 4.36 | 4.37 | 4.31 | 438,900 |
Feb 15, 2024 | 4.26 | 4.45 | 4.26 | 4.42 | 4.35 | 678,100 |
Feb 14, 2024 | 4.25 | 4.32 | 4.18 | 4.24 | 4.18 | 604,400 |
Feb 13, 2024 | 4.30 | 4.38 | 4.22 | 4.24 | 4.18 | 772,100 |
Feb 12, 2024 | 4.20 | 4.43 | 4.20 | 4.38 | 4.31 | 816,600 |
Feb 09, 2024 | 4.22 | 4.26 | 4.17 | 4.18 | 4.12 | 1,428,800 |
Feb 08, 2024 | 4.17 | 4.23 | 4.14 | 4.23 | 4.17 | 935,900 |
Feb 07, 2024 | 4.09 | 4.19 | 4.09 | 4.17 | 4.11 | 522,100 |
Feb 06, 2024 | 4.10 | 4.20 | 4.09 | 4.13 | 4.07 | 490,300 |
Feb 05, 2024 | 4.12 | 4.16 | 4.03 | 4.09 | 4.03 | 608,900 |
Feb 02, 2024 | 4.24 | 4.24 | 4.11 | 4.14 | 4.08 | 741,900 |
Feb 01, 2024 | 4.28 | 4.39 | 4.23 | 4.25 | 4.19 | 630,000 |
Jan 31, 2024 | 4.48 | 4.48 | 4.26 | 4.26 | 4.20 | 511,400 |
Jan 30, 2024 | 4.41 | 4.49 | 4.38 | 4.48 | 4.41 | 440,300 |
Jan 29, 2024 | 4.48 | 4.48 | 4.41 | 4.46 | 4.39 | 408,500 |
Jan 26, 2024 | 4.46 | 4.49 | 4.41 | 4.47 | 4.40 | 539,200 |
Jan 25, 2024 | 4.43 | 4.46 | 4.34 | 4.45 | 4.38 | 569,400 |
Jan 24, 2024 | 4.41 | 4.43 | 4.33 | 4.38 | 4.31 | 654,700 |
Jan 23, 2024 | 4.32 | 4.39 | 4.30 | 4.36 | 4.30 | 417,900 |
Jan 22, 2024 | 4.22 | 4.32 | 4.21 | 4.30 | 4.24 | 477,700 |
Jan 19, 2024 | 4.31 | 4.31 | 4.22 | 4.24 | 4.18 | 440,200 |
Jan 18, 2024 | 4.30 | 4.32 | 4.20 | 4.29 | 4.23 | 505,100 |
Jan 17, 2024 | 4.28 | 4.28 | 4.13 | 4.28 | 4.22 | 862,600 |
Jan 16, 2024 | 4.46 | 4.46 | 4.28 | 4.30 | 4.24 | 718,000 |
Jan 12, 2024 | 4.50 | 4.54 | 4.39 | 4.46 | 4.39 | 613,900 |
Jan 11, 2024 | 4.41 | 4.42 | 4.33 | 4.42 | 4.35 | 621,600 |
Jan 10, 2024 | 4.42 | 4.43 | 4.32 | 4.37 | 4.31 | 536,600 |
Jan 09, 2024 | 4.52 | 4.54 | 4.38 | 4.42 | 4.35 | 789,600 |
Jan 08, 2024 | 4.51 | 4.55 | 4.38 | 4.55 | 4.48 | 1,178,700 |
Jan 05, 2024 | 4.64 | 4.65 | 4.55 | 4.59 | 4.52 | 897,800 |
Jan 04, 2024 | 4.77 | 4.77 | 4.55 | 4.56 | 4.49 | 656,400 |
Jan 03, 2024 | 4.68 | 4.80 | 4.55 | 4.71 | 4.64 | 1,701,600 |
Jan 02, 2024 | 4.47 | 4.61 | 4.47 | 4.56 | 4.49 | 754,000 |
Dec 29, 2023 | 4.56 | 4.56 | 4.45 | 4.49 | 4.42 | 482,800 |
Dec 28, 2023 | 4.67 | 4.69 | 4.55 | 4.56 | 4.49 | 553,000 |
Dec 27, 2023 | 4.76 | 4.76 | 4.67 | 4.70 | 4.63 | 512,100 |
Dec 26, 2023 | 4.70 | 4.78 | 4.66 | 4.72 | 4.65 | 572,400 |
Dec 22, 2023 | 4.76 | 4.77 | 4.63 | 4.66 | 4.59 | 653,000 |
Dec 21, 2023 | 4.61 | 4.70 | 4.60 | 4.70 | 4.63 | 653,200 |
Dec 20, 2023 | 4.70 | 4.83 | 4.60 | 4.62 | 4.55 | 876,600 |
Dec 19, 2023 | 4.58 | 4.70 | 4.56 | 4.69 | 4.62 | 725,000 |
Dec 18, 2023 | 4.54 | 4.63 | 4.49 | 4.57 | 4.50 | 772,200 |
Dec 15, 2023 | 4.52 | 4.52 | 4.43 | 4.47 | 4.40 | 1,820,800 |
Dec 14, 2023 | 4.39 | 4.54 | 4.39 | 4.49 | 4.42 | 992,900 |
Dec 13, 2023 | 4.15 | 4.35 | 4.13 | 4.35 | 4.29 | 1,108,000 |
Dec 12, 2023 | 4.25 | 4.25 | 4.08 | 4.14 | 4.08 | 770,100 |
Dec 11, 2023 | 4.47 | 4.47 | 4.27 | 4.27 | 4.21 | 688,200 |
Dec 08, 2023 | 4.50 | 4.55 | 4.43 | 4.49 | 4.42 | 654,300 |
Dec 07, 2023 | 4.47 | 4.50 | 4.42 | 4.49 | 4.42 | 632,100 |
Dec 06, 2023 | 4.56 | 4.64 | 4.47 | 4.47 | 4.40 | 886,500 |
Dec 05, 2023 | 4.63 | 4.64 | 4.56 | 4.60 | 4.53 | 658,500 |
Dec 04, 2023 | 4.58 | 4.65 | 4.53 | 4.63 | 4.56 | 668,500 |
Dec 01, 2023 | 4.65 | 4.72 | 4.58 | 4.66 | 4.59 | 957,900 |
Nov 30, 2023 | 4.61 | 4.70 | 4.58 | 4.65 | 4.58 | 946,300 |
Nov 29, 2023 | 4.54 | 4.59 | 4.51 | 4.59 | 4.52 | 648,800 |
Nov 28, 2023 | 4.56 | 4.56 | 4.48 | 4.51 | 4.44 | 678,700 |
Nov 27, 2023 | 4.60 | 4.60 | 4.47 | 4.55 | 4.48 | 620,200 |
Nov 24, 2023 | 4.58 | 4.68 | 4.58 | 4.64 | 4.57 | 308,100 |
Nov 22, 2023 | 4.48 | 4.63 | 4.42 | 4.60 | 4.53 | 661,500 |
Nov 22, 2023 | 0.063 Dividend | |||||
Nov 21, 2023 | 4.62 | 4.69 | 4.57 | 4.66 | 4.53 | 613,400 |
Nov 20, 2023 | 4.55 | 4.70 | 4.55 | 4.67 | 4.54 | 1,112,300 |
Nov 17, 2023 | 4.26 | 4.55 | 4.25 | 4.55 | 4.42 | 1,602,300 |
Nov 16, 2023 | 4.14 | 4.21 | 4.01 | 4.19 | 4.07 | 1,536,200 |
Nov 15, 2023 | 4.15 | 4.24 | 4.14 | 4.18 | 4.06 | 615,800 |
Nov 14, 2023 | 4.15 | 4.23 | 4.07 | 4.14 | 4.02 | 990,900 |
Nov 13, 2023 | 4.00 | 4.15 | 4.00 | 4.11 | 3.99 | 550,900 |
Nov 10, 2023 | 3.91 | 4.04 | 3.91 | 4.02 | 3.91 | 648,000 |
Nov 09, 2023 | 3.96 | 4.11 | 3.89 | 3.89 | 3.78 | 1,035,900 |
Nov 08, 2023 | 3.96 | 4.14 | 3.85 | 3.89 | 3.78 | 1,670,200 |
Nov 07, 2023 | 4.25 | 4.27 | 4.03 | 4.19 | 4.07 | 886,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |