Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 5.12 | 5.13 | 5.01 | 5.03 | 5.03 | 4,205,081 |
May 02, 2024 | 4.96 | 5.16 | 4.96 | 5.14 | 5.14 | 10,162,200 |
May 01, 2024 | 4.92 | 4.93 | 4.83 | 4.91 | 4.91 | 9,476,800 |
Apr 30, 2024 | 5.01 | 5.01 | 4.85 | 4.94 | 4.94 | 9,184,600 |
Apr 29, 2024 | 5.02 | 5.04 | 4.81 | 4.98 | 4.98 | 11,688,600 |
Apr 26, 2024 | 4.96 | 5.16 | 4.95 | 5.02 | 5.02 | 21,198,300 |
Apr 25, 2024 | 4.92 | 4.94 | 4.76 | 4.93 | 4.93 | 7,432,300 |
Apr 24, 2024 | 4.88 | 5.00 | 4.88 | 4.92 | 4.92 | 14,087,900 |
Apr 23, 2024 | 4.79 | 4.88 | 4.77 | 4.83 | 4.83 | 8,476,900 |
Apr 22, 2024 | 4.47 | 4.80 | 4.47 | 4.72 | 4.72 | 7,864,500 |
Apr 19, 2024 | 4.68 | 4.74 | 4.38 | 4.42 | 4.42 | 4,986,700 |
Apr 18, 2024 | 4.60 | 4.75 | 4.60 | 4.66 | 4.66 | 4,696,700 |
Apr 17, 2024 | 4.42 | 4.66 | 4.42 | 4.64 | 4.64 | 8,334,100 |
Apr 16, 2024 | 4.59 | 4.65 | 4.26 | 4.46 | 4.46 | 12,595,900 |
Apr 15, 2024 | 4.80 | 4.82 | 4.58 | 4.66 | 4.66 | 10,021,800 |
Apr 12, 2024 | 5.00 | 5.05 | 4.77 | 4.81 | 4.81 | 21,764,000 |
Apr 11, 2024 | 4.76 | 5.09 | 4.76 | 4.92 | 4.92 | 33,874,500 |
Apr 10, 2024 | 4.47 | 4.84 | 4.43 | 4.80 | 4.80 | 23,244,400 |
Apr 09, 2024 | 4.36 | 4.53 | 4.35 | 4.51 | 4.51 | 17,701,000 |
Apr 08, 2024 | 4.41 | 4.49 | 4.35 | 4.44 | 4.44 | 17,862,000 |
Apr 05, 2024 | 4.02 | 4.42 | 4.01 | 4.42 | 4.42 | 19,307,000 |
Apr 04, 2024 | 3.95 | 4.00 | 3.92 | 3.99 | 3.99 | 7,711,400 |
Apr 03, 2024 | 3.98 | 3.99 | 3.93 | 3.95 | 3.95 | 3,546,000 |
Apr 02, 2024 | 3.97 | 4.05 | 3.93 | 3.96 | 3.96 | 11,660,100 |
Apr 01, 2024 | 3.84 | 3.99 | 3.82 | 3.99 | 3.99 | 9,314,100 |
Mar 28, 2024 | 3.82 | 3.86 | 3.77 | 3.83 | 3.83 | 7,730,100 |
Mar 27, 2024 | 3.73 | 3.89 | 3.67 | 3.81 | 3.81 | 13,893,200 |
Mar 26, 2024 | 3.90 | 3.99 | 3.72 | 3.72 | 3.72 | 11,085,500 |
Mar 25, 2024 | 3.92 | 4.02 | 3.88 | 3.90 | 3.90 | 12,668,200 |
Mar 22, 2024 | 3.94 | 4.00 | 3.89 | 3.92 | 3.92 | 7,343,300 |
Mar 21, 2024 | 3.94 | 4.01 | 3.90 | 3.97 | 3.97 | 7,622,200 |
Mar 20, 2024 | 3.85 | 3.99 | 3.84 | 3.99 | 3.99 | 10,541,500 |
Mar 19, 2024 | 3.76 | 3.88 | 3.75 | 3.88 | 3.88 | 3,712,900 |
Mar 18, 2024 | 3.82 | 3.87 | 3.78 | 3.84 | 3.84 | 3,168,700 |
Mar 15, 2024 | 3.83 | 3.90 | 3.80 | 3.85 | 3.85 | 3,330,300 |
Mar 14, 2024 | 3.95 | 3.96 | 3.82 | 3.90 | 3.90 | 4,992,600 |
Mar 13, 2024 | 3.91 | 3.98 | 3.88 | 3.92 | 3.92 | 8,623,100 |
Mar 12, 2024 | 3.89 | 4.01 | 3.87 | 3.93 | 3.93 | 8,476,700 |
Mar 11, 2024 | 3.80 | 3.89 | 3.75 | 3.88 | 3.88 | 4,368,200 |
Mar 08, 2024 | 3.85 | 3.86 | 3.78 | 3.80 | 3.80 | 4,434,100 |
Mar 07, 2024 | 3.82 | 3.90 | 3.80 | 3.87 | 3.87 | 3,815,700 |
Mar 06, 2024 | 3.83 | 3.92 | 3.82 | 3.91 | 3.91 | 6,113,000 |
Mar 05, 2024 | 3.76 | 3.85 | 3.72 | 3.83 | 3.83 | 8,137,500 |
Mar 04, 2024 | 3.71 | 3.85 | 3.67 | 3.78 | 3.78 | 7,758,000 |
Mar 01, 2024 | 3.79 | 3.83 | 3.64 | 3.70 | 3.70 | 3,631,900 |
Feb 29, 2024 | 3.81 | 3.85 | 3.74 | 3.77 | 3.77 | 3,447,800 |
Feb 28, 2024 | 3.86 | 3.88 | 3.76 | 3.81 | 3.81 | 2,704,000 |
Feb 27, 2024 | 3.91 | 3.97 | 3.86 | 3.90 | 3.90 | 5,248,500 |
Feb 26, 2024 | 3.73 | 3.93 | 3.72 | 3.91 | 3.91 | 6,047,200 |
Feb 23, 2024 | 3.71 | 4.03 | 3.65 | 3.76 | 3.76 | 14,637,100 |
Feb 22, 2024 | 3.72 | 3.74 | 3.60 | 3.67 | 3.67 | 2,980,900 |
Feb 21, 2024 | 3.72 | 3.74 | 3.63 | 3.70 | 3.70 | 2,036,900 |
Feb 20, 2024 | 3.69 | 3.76 | 3.65 | 3.66 | 3.66 | 2,393,500 |
Feb 16, 2024 | 3.62 | 3.78 | 3.62 | 3.77 | 3.77 | 9,480,900 |
Feb 15, 2024 | 3.56 | 3.73 | 3.55 | 3.61 | 3.61 | 5,237,200 |
Feb 14, 2024 | 3.43 | 3.65 | 3.37 | 3.62 | 3.62 | 6,457,100 |
Feb 13, 2024 | 3.44 | 3.45 | 3.33 | 3.36 | 3.36 | 2,582,500 |
Feb 12, 2024 | 3.49 | 3.62 | 3.42 | 3.48 | 3.48 | 2,264,200 |
Feb 09, 2024 | 3.49 | 3.59 | 3.48 | 3.56 | 3.56 | 1,344,400 |
Feb 08, 2024 | 3.46 | 3.57 | 3.46 | 3.54 | 3.54 | 1,915,400 |
Feb 07, 2024 | 3.40 | 3.57 | 3.30 | 3.52 | 3.52 | 5,139,900 |
Feb 06, 2024 | 3.27 | 3.54 | 3.25 | 3.45 | 3.45 | 4,917,900 |
Feb 05, 2024 | 3.26 | 3.31 | 3.14 | 3.17 | 3.17 | 10,387,300 |
Feb 02, 2024 | 3.47 | 3.47 | 3.33 | 3.34 | 3.34 | 9,753,700 |
Feb 01, 2024 | 3.54 | 3.62 | 3.51 | 3.52 | 3.52 | 3,944,300 |
Jan 31, 2024 | 3.49 | 3.53 | 3.45 | 3.50 | 3.50 | 2,636,100 |
Jan 30, 2024 | 3.56 | 3.58 | 3.48 | 3.52 | 3.52 | 5,015,000 |
Jan 29, 2024 | 3.70 | 3.72 | 3.56 | 3.61 | 3.61 | 3,449,600 |
Jan 26, 2024 | 3.65 | 3.73 | 3.62 | 3.70 | 3.70 | 3,078,900 |
Jan 25, 2024 | 3.69 | 3.74 | 3.65 | 3.71 | 3.71 | 3,537,900 |
Jan 24, 2024 | 3.74 | 3.84 | 3.66 | 3.69 | 3.69 | 4,968,900 |
Jan 23, 2024 | 3.56 | 3.70 | 3.55 | 3.68 | 3.68 | 8,843,800 |
Jan 22, 2024 | 3.64 | 3.64 | 3.47 | 3.50 | 3.50 | 9,085,200 |
Jan 19, 2024 | 3.72 | 3.83 | 3.70 | 3.71 | 3.71 | 4,898,600 |
Jan 18, 2024 | 3.69 | 3.80 | 3.68 | 3.77 | 3.77 | 5,397,200 |
Jan 17, 2024 | 3.77 | 3.78 | 3.67 | 3.70 | 3.70 | 8,172,300 |
Jan 16, 2024 | 3.85 | 3.93 | 3.85 | 3.90 | 3.90 | 6,323,300 |
Jan 12, 2024 | 3.89 | 4.03 | 3.89 | 4.03 | 4.03 | 12,428,000 |
Jan 11, 2024 | 3.88 | 3.92 | 3.86 | 3.92 | 3.92 | 3,696,900 |
Jan 10, 2024 | 3.87 | 3.90 | 3.86 | 3.90 | 3.90 | 2,869,800 |
Jan 09, 2024 | 3.91 | 3.96 | 3.86 | 3.89 | 3.89 | 4,934,800 |
Jan 08, 2024 | 3.88 | 3.97 | 3.82 | 3.96 | 3.96 | 5,253,500 |
Jan 05, 2024 | 3.99 | 4.00 | 3.90 | 3.95 | 3.95 | 9,219,600 |
Jan 04, 2024 | 3.77 | 4.06 | 3.77 | 4.00 | 4.00 | 7,072,300 |
Jan 03, 2024 | 3.82 | 3.85 | 3.77 | 3.80 | 3.80 | 2,704,900 |
Jan 02, 2024 | 3.87 | 3.90 | 3.82 | 3.86 | 3.86 | 2,213,400 |
Dec 29, 2023 | 3.92 | 3.97 | 3.88 | 3.95 | 3.95 | 4,459,300 |
Dec 28, 2023 | 3.85 | 3.96 | 3.81 | 3.95 | 3.95 | 3,586,600 |
Dec 27, 2023 | 3.71 | 3.88 | 3.70 | 3.88 | 3.88 | 3,055,700 |
Dec 26, 2023 | 3.66 | 3.75 | 3.66 | 3.71 | 3.71 | 2,687,200 |
Dec 22, 2023 | 3.52 | 3.78 | 3.50 | 3.73 | 3.73 | 4,934,300 |
Dec 21, 2023 | 3.66 | 3.68 | 3.57 | 3.59 | 3.59 | 3,870,500 |
Dec 20, 2023 | 3.75 | 3.76 | 3.69 | 3.69 | 3.69 | 3,869,200 |
Dec 19, 2023 | 3.75 | 3.78 | 3.72 | 3.76 | 3.76 | 6,440,600 |
Dec 18, 2023 | 3.72 | 3.84 | 3.72 | 3.78 | 3.78 | 4,612,400 |
Dec 15, 2023 | 3.71 | 3.81 | 3.68 | 3.80 | 3.80 | 3,305,300 |
Dec 14, 2023 | 3.69 | 3.75 | 3.66 | 3.72 | 3.72 | 3,251,400 |
Dec 13, 2023 | 3.61 | 3.75 | 3.58 | 3.73 | 3.73 | 4,977,300 |
Dec 12, 2023 | 3.69 | 3.71 | 3.60 | 3.63 | 3.63 | 2,598,500 |
Dec 11, 2023 | 3.74 | 3.75 | 3.66 | 3.68 | 3.68 | 2,141,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |