Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 4.7900 | 4.9150 | 4.7900 | 4.8750 | 4.8750 | - |
May 09, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
May 08, 2024 | 5.0300 | 5.0300 | 4.7950 | 4.7950 | 4.7950 | - |
May 07, 2024 | 5.0200 | 5.0800 | 5.0100 | 5.0500 | 5.0500 | - |
May 06, 2024 | 4.9350 | 5.0200 | 4.9250 | 5.0200 | 5.0200 | - |
May 03, 2024 | 4.1950 | 4.9850 | 4.1950 | 4.9250 | 4.9250 | - |
May 02, 2024 | 4.4150 | 4.4150 | 4.2200 | 4.2200 | 4.2200 | - |
Apr 30, 2024 | 4.3650 | 4.4300 | 4.3650 | 4.3950 | 4.3950 | - |
Apr 29, 2024 | 4.2350 | 4.4150 | 4.2350 | 4.4000 | 4.4000 | - |
Apr 26, 2024 | 4.1150 | 4.2450 | 4.1150 | 4.2450 | 4.2450 | - |
Apr 25, 2024 | 4.0600 | 4.1750 | 4.0600 | 4.1150 | 4.1150 | - |
Apr 24, 2024 | 4.4400 | 4.4400 | 4.0800 | 4.0900 | 4.0900 | - |
Apr 23, 2024 | 4.3450 | 4.4350 | 4.3450 | 4.4100 | 4.4100 | - |
Apr 22, 2024 | 4.2600 | 4.3600 | 4.2550 | 4.3600 | 4.3600 | - |
Apr 19, 2024 | 4.2350 | 4.2950 | 4.1550 | 4.2950 | 4.2950 | - |
Apr 18, 2024 | 4.2550 | 4.2700 | 4.2200 | 4.2400 | 4.2400 | - |
Apr 17, 2024 | 4.1600 | 4.2700 | 4.1600 | 4.2650 | 4.2650 | - |
Apr 16, 2024 | 4.1600 | 4.1950 | 4.1050 | 4.1950 | 4.1950 | - |
Apr 15, 2024 | 4.2200 | 4.2350 | 4.1750 | 4.1900 | 4.1900 | - |
Apr 12, 2024 | 4.4350 | 4.4750 | 4.2150 | 4.2150 | 4.2150 | - |
Apr 11, 2024 | 4.4550 | 4.5000 | 4.4300 | 4.4300 | 4.4300 | - |
Apr 10, 2024 | 4.4350 | 4.5000 | 4.4350 | 4.4700 | 4.4700 | - |
Apr 09, 2024 | 4.3800 | 4.4450 | 4.3800 | 4.4400 | 4.4400 | - |
Apr 08, 2024 | 4.3800 | 4.4200 | 4.3800 | 4.4100 | 4.4100 | - |
Apr 05, 2024 | 4.4200 | 4.4250 | 4.3800 | 4.4100 | 4.4100 | - |
Apr 04, 2024 | 4.4200 | 4.4950 | 4.4200 | 4.4700 | 4.4700 | - |
Apr 03, 2024 | 4.3650 | 4.4300 | 4.3650 | 4.4100 | 4.4100 | - |
Apr 02, 2024 | 4.4950 | 4.5200 | 4.4000 | 4.4000 | 4.4000 | - |
Mar 28, 2024 | 4.5750 | 4.5750 | 4.5000 | 4.5450 | 4.5450 | 4,000 |
Mar 27, 2024 | 4.4650 | 4.6000 | 4.4650 | 4.5750 | 4.5750 | - |
Mar 26, 2024 | 4.4600 | 4.5000 | 4.4200 | 4.4900 | 4.4900 | - |
Mar 25, 2024 | 4.4750 | 4.5000 | 4.4700 | 4.4750 | 4.4750 | - |
Mar 22, 2024 | 4.3950 | 4.4750 | 4.3950 | 4.4750 | 4.4750 | - |
Mar 21, 2024 | 4.4150 | 4.4450 | 4.4050 | 4.4050 | 4.4050 | - |
Mar 20, 2024 | 4.2500 | 4.4050 | 4.2450 | 4.4000 | 4.4000 | - |
Mar 19, 2024 | 4.0950 | 4.2550 | 4.0950 | 4.2550 | 4.2550 | - |
Mar 18, 2024 | 4.1750 | 4.1950 | 4.1100 | 4.1100 | 4.1100 | - |
Mar 15, 2024 | 4.0800 | 4.2000 | 4.0650 | 4.2000 | 4.2000 | - |
Mar 14, 2024 | 4.2000 | 4.2500 | 4.1200 | 4.1200 | 4.1200 | - |
Mar 13, 2024 | 4.2450 | 4.2500 | 4.2200 | 4.2400 | 4.2400 | - |
Mar 12, 2024 | 4.1200 | 4.2550 | 4.0850 | 4.2550 | 4.2550 | - |
Mar 11, 2024 | 4.0200 | 4.1300 | 3.9800 | 4.1300 | 4.1300 | - |
Mar 08, 2024 | 4.1000 | 4.1250 | 4.0100 | 4.0250 | 4.0250 | - |
Mar 07, 2024 | 3.6550 | 4.1150 | 3.6550 | 4.1150 | 4.1150 | - |
Mar 06, 2024 | 3.6350 | 3.6800 | 3.6300 | 3.6800 | 3.6800 | - |
Mar 05, 2024 | 3.6500 | 3.6550 | 3.6400 | 3.6550 | 3.6550 | - |
Mar 04, 2024 | 3.7850 | 3.7850 | 3.6950 | 3.7000 | 3.7000 | - |
Mar 01, 2024 | 3.7650 | 3.8150 | 3.7650 | 3.8150 | 3.8150 | - |
Feb 29, 2024 | 3.7300 | 3.8100 | 3.7300 | 3.7950 | 3.7950 | - |
Feb 28, 2024 | 3.8300 | 3.8350 | 3.7500 | 3.7500 | 3.7500 | - |
Feb 27, 2024 | 3.8150 | 3.8500 | 3.7850 | 3.8500 | 3.8500 | - |
Feb 26, 2024 | 3.8000 | 3.8150 | 3.8000 | 3.8100 | 3.8100 | - |
Feb 23, 2024 | 3.7600 | 3.8150 | 3.7450 | 3.8050 | 3.8050 | - |
Feb 22, 2024 | 3.7000 | 3.7600 | 3.6850 | 3.7600 | 3.7600 | - |
Feb 21, 2024 | 3.7100 | 3.7500 | 3.7100 | 3.7150 | 3.7150 | - |
Feb 20, 2024 | 3.8250 | 3.8250 | 3.7250 | 3.7400 | 3.7400 | - |
Feb 19, 2024 | 3.7350 | 3.8250 | 3.7350 | 3.8250 | 3.8250 | - |
Feb 16, 2024 | 3.5800 | 3.7400 | 3.5750 | 3.7400 | 3.7400 | - |
Feb 15, 2024 | 3.5700 | 3.6100 | 3.5600 | 3.6100 | 3.6100 | - |
Feb 14, 2024 | 3.6250 | 3.6250 | 3.5650 | 3.5850 | 3.5850 | - |
Feb 13, 2024 | 3.6750 | 3.6750 | 3.5900 | 3.6250 | 3.6250 | - |
Feb 12, 2024 | 3.6050 | 3.6900 | 3.6050 | 3.6800 | 3.6800 | - |
Feb 09, 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | 3.6200 | - |
Feb 08, 2024 | 3.5600 | 3.6250 | 3.5400 | 3.6150 | 3.6150 | - |
Feb 07, 2024 | 3.1000 | 3.5500 | 3.1000 | 3.5500 | 3.5500 | 654 |
Feb 06, 2024 | 3.1950 | 3.1950 | 3.0950 | 3.1250 | 3.1250 | - |
Feb 05, 2024 | 3.0750 | 3.2650 | 3.0750 | 3.2250 | 3.2250 | - |
Feb 02, 2024 | 3.0600 | 3.1050 | 3.0600 | 3.0950 | 3.0950 | - |
Feb 01, 2024 | 3.0300 | 3.0750 | 3.0050 | 3.0700 | 3.0700 | - |
Jan 31, 2024 | 3.0350 | 3.0550 | 3.0350 | 3.0550 | 3.0550 | - |
Jan 30, 2024 | 3.0500 | 3.0550 | 3.0400 | 3.0500 | 3.0500 | - |
Jan 29, 2024 | 3.0250 | 3.0600 | 3.0250 | 3.0500 | 3.0500 | - |
Jan 26, 2024 | 3.0150 | 3.0450 | 3.0100 | 3.0450 | 3.0450 | - |
Jan 25, 2024 | 2.9750 | 3.0500 | 2.9750 | 3.0450 | 3.0450 | - |
Jan 24, 2024 | 2.9600 | 3.0100 | 2.9600 | 2.9950 | 2.9950 | - |
Jan 23, 2024 | 2.9100 | 2.9700 | 2.9100 | 2.9650 | 2.9650 | - |
Jan 22, 2024 | 2.9050 | 2.9450 | 2.9050 | 2.9250 | 2.9250 | - |
Jan 19, 2024 | 3.0050 | 3.0050 | 2.9350 | 2.9350 | 2.9350 | - |
Jan 18, 2024 | 3.0000 | 3.0500 | 3.0000 | 3.0300 | 3.0300 | - |
Jan 17, 2024 | 3.0500 | 3.0500 | 3.0150 | 3.0250 | 3.0250 | - |
Jan 16, 2024 | 3.2350 | 3.2350 | 3.0750 | 3.0850 | 3.0850 | - |
Jan 15, 2024 | 3.1700 | 3.2600 | 3.1700 | 3.2500 | 3.2500 | - |
Jan 12, 2024 | 3.1800 | 3.2300 | 3.1750 | 3.1900 | 3.1900 | - |
Jan 11, 2024 | 3.2500 | 3.2700 | 3.2000 | 3.2000 | 3.2000 | - |
Jan 10, 2024 | 3.2950 | 3.3150 | 3.2550 | 3.2550 | 3.2550 | - |
Jan 09, 2024 | 3.3300 | 3.3450 | 3.3000 | 3.3000 | 3.3000 | - |
Jan 08, 2024 | 3.3000 | 3.3450 | 3.2950 | 3.3450 | 3.3450 | - |
Jan 05, 2024 | 3.3050 | 3.3100 | 3.2900 | 3.3050 | 3.3050 | - |
Jan 04, 2024 | 3.2100 | 3.3300 | 3.2100 | 3.3300 | 3.3300 | - |
Jan 03, 2024 | 3.2650 | 3.2800 | 3.2150 | 3.2350 | 3.2350 | - |
Jan 02, 2024 | 3.2700 | 3.3600 | 3.2700 | 3.3000 | 3.3000 | - |
Dec 29, 2023 | 3.2500 | 3.3350 | 3.2500 | 3.3300 | 3.3300 | 1,444 |
Dec 28, 2023 | 3.2350 | 3.3150 | 3.2350 | 3.3150 | 3.3150 | - |
Dec 27, 2023 | 3.2000 | 3.2550 | 3.1950 | 3.2550 | 3.2550 | - |
Dec 22, 2023 | 3.1750 | 3.2350 | 3.1700 | 3.2200 | 3.2200 | - |
Dec 21, 2023 | 3.2300 | 3.2300 | 3.2000 | 3.2000 | 3.2000 | - |
Dec 20, 2023 | 3.2450 | 3.2550 | 3.2350 | 3.2350 | 3.2350 | - |
Dec 19, 2023 | 3.1150 | 3.2600 | 3.1150 | 3.2600 | 3.2600 | - |
Dec 18, 2023 | 3.1150 | 3.1300 | 3.1150 | 3.1200 | 3.1200 | - |
Dec 15, 2023 | 3.0800 | 3.1900 | 3.0800 | 3.1350 | 3.1350 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |