Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 5.91 | 5.93 | 5.85 | 5.86 | 5.86 | 5,366,703 |
Apr 30, 2024 | 5.89 | 5.91 | 5.84 | 5.86 | 5.86 | 3,904,800 |
Apr 29, 2024 | 5.84 | 5.91 | 5.84 | 5.88 | 5.88 | 3,621,980 |
Apr 26, 2024 | 5.78 | 5.88 | 5.77 | 5.82 | 5.82 | 5,203,702 |
Apr 25, 2024 | 5.76 | 5.81 | 5.69 | 5.73 | 5.73 | 5,596,590 |
Apr 24, 2024 | 5.81 | 5.83 | 5.74 | 5.75 | 5.75 | 3,919,665 |
Apr 23, 2024 | 5.74 | 5.81 | 5.74 | 5.80 | 5.80 | 5,024,819 |
Apr 22, 2024 | 5.58 | 5.72 | 5.58 | 5.70 | 5.70 | 5,201,509 |
Apr 19, 2024 | 5.54 | 5.54 | 5.39 | 5.52 | 5.52 | 8,098,027 |
Apr 18, 2024 | 5.58 | 5.66 | 5.56 | 5.59 | 5.59 | 7,585,195 |
Apr 17, 2024 | 5.56 | 5.62 | 5.55 | 5.56 | 5.56 | 7,997,048 |
Apr 16, 2024 | 5.57 | 5.60 | 5.52 | 5.53 | 5.53 | 7,433,723 |
Apr 15, 2024 | 5.59 | 5.71 | 5.58 | 5.65 | 5.65 | 7,974,425 |
Apr 12, 2024 | 5.61 | 5.68 | 5.56 | 5.57 | 5.57 | 8,681,441 |
Apr 11, 2024 | 5.82 | 5.83 | 5.55 | 5.59 | 5.59 | 10,280,677 |
Apr 10, 2024 | 5.82 | 5.88 | 5.78 | 5.82 | 5.82 | 6,569,175 |
Apr 09, 2024 | 5.83 | 5.90 | 5.80 | 5.80 | 5.80 | 6,525,449 |
Apr 08, 2024 | 5.73 | 5.85 | 5.71 | 5.85 | 5.85 | 5,893,628 |
Apr 05, 2024 | 5.70 | 5.74 | 5.64 | 5.73 | 5.73 | 4,802,887 |
Apr 04, 2024 | 5.75 | 5.80 | 5.75 | 5.77 | 5.77 | 5,497,219 |
Apr 03, 2024 | 5.66 | 5.75 | 5.65 | 5.74 | 5.74 | 7,184,881 |
Apr 02, 2024 | 5.64 | 5.69 | 5.63 | 5.66 | 5.66 | 4,338,561 |
Mar 28, 2024 | 5.65 | 5.67 | 5.63 | 5.65 | 5.65 | 5,358,599 |
Mar 27, 2024 | 5.63 | 5.67 | 5.61 | 5.64 | 5.64 | 3,418,755 |
Mar 26, 2024 | 5.58 | 5.66 | 5.58 | 5.65 | 5.65 | 5,485,126 |
Mar 25, 2024 | 5.50 | 5.60 | 5.49 | 5.59 | 5.59 | 3,817,017 |
Mar 22, 2024 | 5.45 | 5.56 | 5.45 | 5.53 | 5.53 | 8,009,933 |
Mar 21, 2024 | 5.42 | 5.50 | 5.39 | 5.46 | 5.46 | 7,528,012 |
Mar 20, 2024 | 5.36 | 5.39 | 5.34 | 5.38 | 5.38 | 3,821,075 |
Mar 19, 2024 | 5.35 | 5.39 | 5.34 | 5.39 | 5.39 | 3,612,554 |
Mar 18, 2024 | 5.32 | 5.38 | 5.30 | 5.36 | 5.36 | 6,124,255 |
Mar 15, 2024 | 5.38 | 5.39 | 5.33 | 5.33 | 5.33 | 12,446,735 |
Mar 14, 2024 | 5.40 | 5.43 | 5.36 | 5.38 | 5.38 | 3,457,280 |
Mar 13, 2024 | 5.36 | 5.40 | 5.35 | 5.38 | 5.38 | 4,546,663 |
Mar 12, 2024 | 5.34 | 5.37 | 5.32 | 5.36 | 5.36 | 5,374,731 |
Mar 11, 2024 | 5.35 | 5.36 | 5.33 | 5.34 | 5.34 | 5,290,141 |
Mar 08, 2024 | 5.41 | 5.44 | 5.36 | 5.37 | 5.37 | 5,284,481 |
Mar 07, 2024 | 5.32 | 5.42 | 5.32 | 5.40 | 5.40 | 7,779,580 |
Mar 06, 2024 | 5.26 | 5.36 | 5.25 | 5.34 | 5.34 | 8,932,916 |
Mar 05, 2024 | 5.15 | 5.30 | 5.14 | 5.27 | 5.27 | 9,052,629 |
Mar 04, 2024 | 5.20 | 5.23 | 5.14 | 5.17 | 5.17 | 10,602,371 |
Mar 01, 2024 | 5.40 | 5.46 | 5.23 | 5.24 | 5.24 | 19,239,094 |
Feb 29, 2024 | 5.50 | 5.55 | 5.44 | 5.55 | 5.55 | 22,507,534 |
Feb 28, 2024 | 5.42 | 5.51 | 5.42 | 5.51 | 5.51 | 7,728,246 |
Feb 27, 2024 | 5.38 | 5.43 | 5.36 | 5.42 | 5.42 | 6,210,105 |
Feb 26, 2024 | 5.40 | 5.40 | 5.35 | 5.38 | 5.38 | 5,413,831 |
Feb 23, 2024 | 5.40 | 5.41 | 5.25 | 5.40 | 5.40 | 8,107,270 |
Feb 22, 2024 | 5.47 | 5.49 | 5.42 | 5.42 | 5.42 | 7,076,972 |
Feb 21, 2024 | 5.38 | 5.43 | 5.34 | 5.42 | 5.42 | 5,680,000 |
Feb 20, 2024 | 5.35 | 5.39 | 5.32 | 5.39 | 5.39 | 6,719,826 |
Feb 19, 2024 | 5.34 | 5.39 | 5.33 | 5.36 | 5.36 | 5,274,649 |
Feb 16, 2024 | 5.41 | 5.42 | 5.37 | 5.37 | 5.37 | 6,682,923 |
Feb 15, 2024 | 5.40 | 5.41 | 5.32 | 5.40 | 5.40 | 6,971,182 |
Feb 14, 2024 | 5.35 | 5.41 | 5.35 | 5.39 | 5.39 | 4,681,443 |
Feb 13, 2024 | 5.41 | 5.43 | 5.35 | 5.37 | 5.37 | 5,368,822 |
Feb 12, 2024 | 5.38 | 5.43 | 5.38 | 5.43 | 5.43 | 4,847,351 |
Feb 09, 2024 | 5.39 | 5.42 | 5.35 | 5.37 | 5.37 | 5,657,592 |
Feb 08, 2024 | 5.41 | 5.45 | 5.39 | 5.40 | 5.40 | 5,848,672 |
Feb 07, 2024 | 5.42 | 5.43 | 5.39 | 5.39 | 5.39 | 5,257,089 |
Feb 06, 2024 | 5.42 | 5.44 | 5.39 | 5.42 | 5.42 | 4,519,363 |
Feb 05, 2024 | 5.41 | 5.43 | 5.37 | 5.40 | 5.40 | 4,665,130 |
Feb 02, 2024 | 5.40 | 5.42 | 5.35 | 5.40 | 5.40 | 5,486,394 |
Feb 01, 2024 | 5.42 | 5.48 | 5.35 | 5.36 | 5.36 | 6,911,151 |
Jan 31, 2024 | 5.47 | 5.51 | 5.45 | 5.46 | 5.46 | 6,962,550 |
Jan 30, 2024 | 5.50 | 5.51 | 5.44 | 5.47 | 5.47 | 5,553,789 |
Jan 29, 2024 | 5.56 | 5.57 | 5.51 | 5.51 | 5.51 | 5,199,155 |
Jan 26, 2024 | 5.57 | 5.58 | 5.53 | 5.54 | 5.54 | 6,289,326 |
Jan 25, 2024 | 5.63 | 5.64 | 5.55 | 5.55 | 5.55 | 5,959,739 |
Jan 24, 2024 | 5.53 | 5.64 | 5.53 | 5.63 | 5.63 | 8,205,646 |
Jan 23, 2024 | 5.55 | 5.56 | 5.51 | 5.52 | 5.52 | 5,319,237 |
Jan 22, 2024 | 5.46 | 5.57 | 5.45 | 5.55 | 5.55 | 8,826,968 |
Jan 19, 2024 | 5.45 | 5.46 | 5.40 | 5.42 | 5.42 | 5,476,546 |
Jan 18, 2024 | 5.40 | 5.46 | 5.36 | 5.41 | 5.41 | 5,988,775 |
Jan 17, 2024 | 5.33 | 5.40 | 5.29 | 5.40 | 5.40 | 7,141,524 |
Jan 16, 2024 | 5.37 | 5.39 | 5.33 | 5.38 | 5.38 | 6,452,092 |
Jan 15, 2024 | 5.32 | 5.36 | 5.32 | 5.34 | 5.34 | 4,950,166 |
Jan 12, 2024 | 5.27 | 5.32 | 5.27 | 5.30 | 5.30 | 6,875,685 |
Jan 11, 2024 | 5.28 | 5.29 | 5.22 | 5.22 | 5.22 | 5,123,516 |
Jan 10, 2024 | 5.24 | 5.27 | 5.23 | 5.25 | 5.25 | 4,835,676 |
Jan 09, 2024 | 5.31 | 5.31 | 5.25 | 5.27 | 5.27 | 4,678,204 |
Jan 08, 2024 | 5.26 | 5.31 | 5.25 | 5.31 | 5.31 | 5,144,163 |
Jan 05, 2024 | 5.24 | 5.27 | 5.18 | 5.26 | 5.26 | 4,747,915 |
Jan 04, 2024 | 5.23 | 5.29 | 5.23 | 5.27 | 5.27 | 4,963,416 |
Jan 03, 2024 | 5.30 | 5.32 | 5.22 | 5.24 | 5.24 | 6,121,521 |
Jan 02, 2024 | 5.26 | 5.32 | 5.26 | 5.30 | 5.30 | 6,529,206 |
Dec 29, 2023 | 5.24 | 5.28 | 5.24 | 5.25 | 5.25 | 3,867,638 |
Dec 28, 2023 | 5.26 | 5.27 | 5.24 | 5.25 | 5.25 | 3,786,484 |
Dec 27, 2023 | 5.19 | 5.27 | 5.13 | 5.26 | 5.26 | 5,869,878 |
Dec 22, 2023 | 5.22 | 5.24 | 5.21 | 5.23 | 5.23 | 4,022,188 |
Dec 21, 2023 | 5.23 | 5.25 | 5.21 | 5.22 | 5.22 | 6,121,279 |
Dec 20, 2023 | 5.27 | 5.28 | 5.24 | 5.27 | 5.27 | 4,900,347 |
Dec 19, 2023 | 5.23 | 5.26 | 5.21 | 5.25 | 5.25 | 5,335,868 |
Dec 18, 2023 | 5.23 | 5.26 | 5.20 | 5.23 | 5.23 | 5,304,711 |
Dec 15, 2023 | 5.27 | 5.29 | 5.25 | 5.27 | 5.27 | 10,382,273 |
Dec 14, 2023 | 5.29 | 5.31 | 5.21 | 5.26 | 5.26 | 7,967,083 |
Dec 13, 2023 | 5.25 | 5.29 | 5.25 | 5.28 | 5.28 | 5,290,354 |
Dec 12, 2023 | 5.25 | 5.27 | 5.23 | 5.27 | 5.27 | 5,760,229 |
Dec 11, 2023 | 5.22 | 5.26 | 5.19 | 5.26 | 5.26 | 7,484,848 |
Dec 08, 2023 | 5.18 | 5.22 | 5.17 | 5.20 | 5.20 | 6,522,230 |
Dec 07, 2023 | 5.17 | 5.20 | 5.16 | 5.19 | 5.19 | 3,838,310 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |