Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 4.8000 | 4.9000 | 4.7000 | 4.8000 | 4.8000 | 2,707,887 |
May 09, 2024 | 4.6500 | 4.9000 | 4.6020 | 4.7500 | 4.7500 | 2,678,872 |
May 08, 2024 | 4.8000 | 4.8000 | 4.5000 | 4.7000 | 4.7000 | 2,284,035 |
May 07, 2024 | 4.8500 | 4.9000 | 4.7000 | 4.7000 | 4.7000 | 1,789,042 |
May 03, 2024 | 4.8000 | 4.9000 | 4.7000 | 4.8500 | 4.8500 | 1,214,093 |
May 02, 2024 | 4.9000 | 5.0000 | 4.7000 | 4.8000 | 4.8000 | 882,492 |
May 01, 2024 | 4.9000 | 5.0000 | 4.8040 | 4.9000 | 4.9000 | 394,875 |
Apr 30, 2024 | 5.0000 | 5.1200 | 4.7600 | 4.9000 | 4.9000 | 3,071,500 |
Apr 29, 2024 | 5.0500 | 5.2000 | 4.9000 | 5.0000 | 5.0000 | 2,006,774 |
Apr 26, 2024 | 5.0500 | 5.0800 | 4.9000 | 5.0500 | 5.0500 | 933,864 |
Apr 25, 2024 | 5.0500 | 5.1700 | 4.9000 | 5.0500 | 5.0500 | 3,843,597 |
Apr 24, 2024 | 4.9500 | 5.2000 | 4.9000 | 5.0500 | 5.0500 | 1,621,640 |
Apr 23, 2024 | 5.3000 | 5.4000 | 4.9000 | 4.9500 | 4.9500 | 6,725,208 |
Apr 22, 2024 | 5.4000 | 5.5000 | 5.2150 | 5.3000 | 5.3000 | 3,554,164 |
Apr 19, 2024 | 5.1000 | 5.5380 | 5.1000 | 5.4400 | 5.4400 | 14,910,709 |
Apr 18, 2024 | 5.0500 | 5.4000 | 5.0500 | 5.2200 | 5.2200 | 8,763,825 |
Apr 17, 2024 | 4.8000 | 5.0900 | 4.6000 | 5.0500 | 5.0500 | 3,628,750 |
Apr 16, 2024 | 4.9500 | 4.9000 | 4.6150 | 4.8000 | 4.8000 | 1,560,486 |
Apr 15, 2024 | 5.0500 | 5.2000 | 4.9000 | 4.9500 | 4.9500 | 3,508,526 |
Apr 12, 2024 | 4.9500 | 5.2000 | 4.8300 | 5.1000 | 5.1000 | 4,957,004 |
Apr 11, 2024 | 5.0000 | 5.0800 | 4.8000 | 4.9500 | 4.9500 | 4,287,260 |
Apr 10, 2024 | 4.9500 | 5.2000 | 4.9000 | 5.0000 | 5.0000 | 7,621,635 |
Apr 09, 2024 | 4.6500 | 5.0000 | 4.5330 | 4.7000 | 4.7000 | 6,816,720 |
Apr 08, 2024 | 4.4500 | 4.8350 | 4.4120 | 4.6500 | 4.6500 | 2,834,646 |
Apr 05, 2024 | 4.3500 | 4.4950 | 4.2000 | 4.4000 | 4.4000 | 3,130,535 |
Apr 04, 2024 | 4.3500 | 4.3440 | 4.3430 | 4.3500 | 4.3500 | 1,593,447 |
Apr 03, 2024 | 4.3500 | 4.5000 | 4.2010 | 4.3500 | 4.3500 | 432,262 |
Apr 02, 2024 | 4.2500 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 2,146,054 |
Mar 28, 2024 | 4.3000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 1,958,624 |
Mar 27, 2024 | 4.4000 | 4.5000 | 4.2000 | 4.3000 | 4.3000 | 2,709,406 |
Mar 26, 2024 | 4.3000 | 4.4000 | 4.2000 | 4.2500 | 4.2500 | 774,394 |
Mar 25, 2024 | 4.4000 | 4.5100 | 4.2350 | 4.3500 | 4.3500 | 1,983,258 |
Mar 22, 2024 | 4.3500 | 4.5000 | 4.2000 | 4.4000 | 4.4000 | 739,387 |
Mar 21, 2024 | 4.5500 | 4.6700 | 4.3200 | 4.3500 | 4.3500 | 808,521 |
Mar 20, 2024 | 4.7000 | 4.7450 | 4.4000 | 4.5500 | 4.5500 | 964,792 |
Mar 19, 2024 | 5.0000 | 5.1000 | 4.6000 | 4.7000 | 4.7000 | 1,398,643 |
Mar 18, 2024 | 4.7500 | 4.8000 | 4.5500 | 4.7000 | 4.7000 | 367,355 |
Mar 15, 2024 | 4.6500 | 4.8000 | 4.6100 | 4.7500 | 4.7500 | 2,121,259 |
Mar 14, 2024 | 4.7000 | 4.8000 | 4.4670 | 4.5500 | 4.5500 | 1,123,223 |
Mar 13, 2024 | 4.7000 | 4.8000 | 4.5200 | 4.7000 | 4.7000 | 1,612,063 |
Mar 12, 2024 | 5.0500 | 5.2900 | 4.6000 | 4.7000 | 4.7000 | 10,012,677 |
Mar 11, 2024 | 4.7500 | 5.0780 | 4.7700 | 5.0000 | 5.0000 | 3,951,687 |
Mar 08, 2024 | 4.6000 | 5.0000 | 4.5260 | 4.7000 | 4.7000 | 5,385,497 |
Mar 07, 2024 | 4.3500 | 4.7000 | 4.3700 | 4.5200 | 4.5200 | 1,980,702 |
Mar 06, 2024 | 4.3000 | 4.7000 | 4.2020 | 4.3500 | 4.3500 | 4,489,129 |
Mar 05, 2024 | 4.5000 | 4.6000 | 4.3100 | 4.3500 | 4.3500 | 1,317,621 |
Mar 04, 2024 | 4.5000 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 1,183,605 |
Mar 01, 2024 | 4.4000 | 4.6000 | 4.3350 | 4.5000 | 4.5000 | 3,975,279 |
Feb 29, 2024 | 4.4000 | 4.6000 | 4.3000 | 4.4000 | 4.4000 | 3,698,422 |
Feb 28, 2024 | 4.2000 | 4.5000 | 4.1980 | 4.4000 | 4.4000 | 4,640,842 |
Feb 27, 2024 | 4.2000 | 4.2200 | 4.1200 | 4.2000 | 4.2000 | 104,964 |
Feb 26, 2024 | 4.3000 | 4.4000 | 4.1000 | 4.2000 | 4.2000 | 1,163,717 |
Feb 23, 2024 | 4.3000 | 4.4000 | 4.2000 | 4.3000 | 4.3000 | 2,215,297 |
Feb 22, 2024 | 4.3000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 100,979 |
Feb 21, 2024 | 4.2500 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | 696,542 |
Feb 20, 2024 | 4.3000 | 4.4000 | 4.2000 | 4.2500 | 4.2500 | 2,916,023 |
Feb 19, 2024 | 4.3000 | 4.4000 | 4.2020 | 4.3000 | 4.3000 | 1,588,816 |
Feb 16, 2024 | 4.2500 | 4.4000 | 4.2000 | 4.3000 | 4.3000 | 368,107 |
Feb 15, 2024 | 4.3000 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | 1,696,720 |
Feb 14, 2024 | 4.3000 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | 612,203 |
Feb 13, 2024 | 4.2500 | 4.3400 | 4.1020 | 4.2500 | 4.2500 | 2,617,394 |
Feb 12, 2024 | 4.2500 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 1,492,188 |
Feb 09, 2024 | 4.0000 | 4.2900 | 3.9330 | 4.2500 | 4.2500 | 1,862,624 |
Feb 08, 2024 | 4.1000 | 4.2000 | 3.9250 | 4.0000 | 4.0000 | 1,403,829 |
Feb 07, 2024 | 4.2000 | 4.2200 | 4.0010 | 4.1000 | 4.1000 | 2,516,005 |
Feb 06, 2024 | 3.9500 | 4.4000 | 3.9000 | 4.4000 | 4.4000 | 11,371,638 |
Feb 05, 2024 | 3.9500 | 4.0000 | 3.8450 | 3.9500 | 3.9500 | 3,355,299 |
Feb 02, 2024 | 4.0500 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 2,360,285 |
Feb 01, 2024 | 4.2000 | 4.2000 | 3.9000 | 4.0500 | 4.0500 | 5,661,594 |
Jan 31, 2024 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | 4.1000 | 2,383,738 |
Jan 30, 2024 | 4.2000 | 4.3750 | 4.1000 | 4.3000 | 4.3000 | 1,241,123 |
Jan 29, 2024 | 4.3500 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 1,080,469 |
Jan 26, 2024 | 4.4500 | 4.4770 | 4.3000 | 4.3500 | 4.3500 | 1,470,137 |
Jan 25, 2024 | 4.3500 | 4.5000 | 4.2500 | 4.4500 | 4.4500 | 1,497,436 |
Jan 24, 2024 | 4.4500 | 4.5000 | 4.3130 | 4.3500 | 4.3500 | 1,543,174 |
Jan 23, 2024 | 4.5500 | 4.6000 | 4.4000 | 4.4500 | 4.4500 | 4,427,129 |
Jan 22, 2024 | 4.6500 | 4.6500 | 4.4000 | 4.5500 | 4.5500 | 3,413,656 |
Jan 19, 2024 | 4.4000 | 4.7000 | 4.3100 | 4.6500 | 4.6500 | 2,317,966 |
Jan 18, 2024 | 4.6000 | 4.7000 | 4.3560 | 4.4000 | 4.4000 | 2,450,846 |
Jan 17, 2024 | 4.6500 | 4.7000 | 4.4000 | 4.5000 | 4.5000 | 2,668,484 |
Jan 16, 2024 | 4.7000 | 4.8000 | 4.6000 | 4.6000 | 4.6000 | 610,058 |
Jan 15, 2024 | 4.7700 | 5.0000 | 4.4200 | 4.7400 | 4.7400 | 2,337,585 |
Jan 12, 2024 | 4.7500 | 4.9400 | 4.7410 | 4.9000 | 4.9000 | 544,892 |
Jan 11, 2024 | 4.9000 | 5.0000 | 4.6000 | 4.7500 | 4.7500 | 3,272,745 |
Jan 10, 2024 | 5.0500 | 5.1000 | 4.7600 | 4.9000 | 4.9000 | 3,337,127 |
Jan 09, 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 3,600,987 |
Jan 08, 2024 | 5.3000 | 5.5000 | 5.0000 | 5.1000 | 5.1000 | 905,889 |
Jan 05, 2024 | 5.2500 | 5.4000 | 5.0000 | 5.3400 | 5.3400 | 1,197,055 |
Jan 04, 2024 | 5.1000 | 5.3000 | 4.9400 | 5.2500 | 5.2500 | 2,145,235 |
Jan 03, 2024 | 5.2000 | 5.4000 | 5.0000 | 5.1000 | 5.1000 | 2,623,188 |
Jan 02, 2024 | 5.1500 | 5.4000 | 5.0000 | 5.2000 | 5.2000 | 791,741 |
Dec 29, 2023 | 5.1500 | 5.4000 | 5.1000 | 5.1500 | 5.1500 | 263,659 |
Dec 28, 2023 | 5.2500 | 5.6000 | 4.9500 | 5.0600 | 5.0600 | 1,859,312 |
Dec 27, 2023 | 5.3000 | 5.6000 | 5.1000 | 5.3600 | 5.3600 | 1,952,339 |
Dec 22, 2023 | 5.0500 | 5.6000 | 5.1760 | 5.3000 | 5.3000 | 1,873,182 |
Dec 21, 2023 | 5.4000 | 5.5000 | 5.1000 | 5.2000 | 5.2000 | 2,078,346 |
Dec 20, 2023 | 5.0500 | 5.5000 | 5.0000 | 5.4000 | 5.4000 | 5,264,403 |
Dec 19, 2023 | 5.4000 | 5.5000 | 5.0000 | 5.0500 | 5.0500 | 7,495,717 |
Dec 18, 2023 | 5.6000 | 5.8000 | 5.2000 | 5.4000 | 5.4000 | 2,527,309 |
Dec 15, 2023 | 5.4500 | 5.7000 | 5.3000 | 5.6000 | 5.6000 | 2,262,816 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |