Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 5.26 | 5.30 | 5.22 | 5.24 | 5.24 | 2,234,186 |
May 02, 2024 | 5.21 | 5.28 | 5.20 | 5.20 | 5.20 | 2,194,273 |
Apr 30, 2024 | 5.24 | 5.26 | 5.20 | 5.20 | 5.20 | 2,100,904 |
Apr 29, 2024 | 5.22 | 5.25 | 5.21 | 5.24 | 5.24 | 1,826,427 |
Apr 26, 2024 | 5.12 | 5.21 | 5.11 | 5.20 | 5.20 | 2,336,262 |
Apr 25, 2024 | 5.17 | 5.18 | 5.09 | 5.12 | 5.12 | 1,879,378 |
Apr 24, 2024 | 5.20 | 5.20 | 5.12 | 5.16 | 5.16 | 2,104,566 |
Apr 23, 2024 | 5.15 | 5.20 | 5.13 | 5.19 | 5.19 | 2,365,192 |
Apr 22, 2024 | 5.11 | 5.14 | 5.07 | 5.14 | 5.14 | 2,429,389 |
Apr 19, 2024 | 5.06 | 5.07 | 4.98 | 5.07 | 5.07 | 2,176,502 |
Apr 18, 2024 | 5.03 | 5.05 | 4.98 | 5.03 | 5.03 | 2,044,106 |
Apr 17, 2024 | 5.00 | 5.05 | 4.97 | 5.00 | 5.00 | 3,984,073 |
Apr 16, 2024 | 5.06 | 5.08 | 4.98 | 5.01 | 5.01 | 3,057,804 |
Apr 15, 2024 | 5.10 | 5.12 | 5.07 | 5.08 | 5.08 | 2,482,203 |
Apr 12, 2024 | 5.04 | 5.14 | 5.03 | 5.09 | 5.09 | 2,744,598 |
Apr 11, 2024 | 5.03 | 5.11 | 5.03 | 5.06 | 5.06 | 3,354,494 |
Apr 10, 2024 | 5.13 | 5.16 | 5.01 | 5.02 | 5.02 | 6,297,161 |
Apr 09, 2024 | 5.18 | 5.18 | 5.13 | 5.16 | 5.16 | 1,476,657 |
Apr 08, 2024 | 5.16 | 5.18 | 5.14 | 5.18 | 5.18 | 1,816,935 |
Apr 05, 2024 | 5.31 | 5.32 | 5.14 | 5.14 | 5.14 | 3,401,167 |
Apr 04, 2024 | 5.34 | 5.34 | 5.31 | 5.34 | 5.34 | 1,252,438 |
Apr 03, 2024 | 5.34 | 5.35 | 5.29 | 5.32 | 5.32 | 1,754,094 |
Apr 02, 2024 | 5.42 | 5.43 | 5.33 | 5.34 | 5.34 | 2,432,348 |
Mar 28, 2024 | 5.39 | 5.41 | 5.34 | 5.40 | 5.40 | 2,639,180 |
Mar 27, 2024 | 5.37 | 5.40 | 5.32 | 5.40 | 5.40 | 3,010,301 |
Mar 26, 2024 | 5.34 | 5.38 | 5.32 | 5.34 | 5.34 | 2,711,182 |
Mar 25, 2024 | 5.29 | 5.34 | 5.26 | 5.34 | 5.34 | 2,216,421 |
Mar 22, 2024 | 5.18 | 5.30 | 5.17 | 5.27 | 5.27 | 2,244,129 |
Mar 21, 2024 | 5.24 | 5.25 | 5.16 | 5.16 | 5.16 | 3,203,860 |
Mar 20, 2024 | 5.28 | 5.30 | 5.20 | 5.20 | 5.20 | 3,434,914 |
Mar 19, 2024 | 5.26 | 5.28 | 5.22 | 5.28 | 5.28 | 1,559,091 |
Mar 18, 2024 | 5.33 | 5.34 | 5.26 | 5.28 | 5.28 | 3,351,401 |
Mar 15, 2024 | 5.35 | 5.39 | 5.32 | 5.33 | 5.33 | 5,635,538 |
Mar 14, 2024 | 5.38 | 5.42 | 5.32 | 5.32 | 5.32 | 2,601,797 |
Mar 13, 2024 | 5.40 | 5.42 | 5.36 | 5.38 | 5.38 | 3,433,507 |
Mar 12, 2024 | 5.34 | 5.41 | 5.30 | 5.35 | 5.35 | 2,800,813 |
Mar 11, 2024 | 5.32 | 5.38 | 5.28 | 5.36 | 5.36 | 2,707,242 |
Mar 08, 2024 | 5.31 | 5.36 | 5.28 | 5.35 | 5.35 | 3,562,288 |
Mar 07, 2024 | 5.19 | 5.32 | 5.17 | 5.29 | 5.29 | 3,175,155 |
Mar 06, 2024 | 5.18 | 5.24 | 5.16 | 5.20 | 5.20 | 2,626,377 |
Mar 05, 2024 | 5.11 | 5.20 | 5.09 | 5.20 | 5.20 | 2,237,111 |
Mar 04, 2024 | 5.09 | 5.12 | 5.09 | 5.11 | 5.11 | 1,376,570 |
Mar 01, 2024 | 5.05 | 5.11 | 5.05 | 5.10 | 5.10 | 1,665,913 |
Feb 29, 2024 | 5.05 | 5.07 | 5.03 | 5.05 | 5.05 | 3,020,788 |
Feb 28, 2024 | 5.09 | 5.09 | 5.03 | 5.05 | 5.05 | 1,498,697 |
Feb 27, 2024 | 5.02 | 5.08 | 5.01 | 5.07 | 5.07 | 1,936,775 |
Feb 26, 2024 | 5.10 | 5.11 | 5.03 | 5.03 | 5.03 | 2,591,002 |
Feb 23, 2024 | 5.10 | 5.11 | 5.06 | 5.09 | 5.09 | 2,918,106 |
Feb 22, 2024 | 5.22 | 5.22 | 5.08 | 5.09 | 5.09 | 3,774,030 |
Feb 21, 2024 | 5.20 | 5.22 | 5.17 | 5.19 | 5.19 | 1,945,758 |
Feb 20, 2024 | 5.14 | 5.21 | 5.14 | 5.20 | 5.20 | 1,670,726 |
Feb 19, 2024 | 5.12 | 5.17 | 5.11 | 5.15 | 5.15 | 993,834 |
Feb 16, 2024 | 5.13 | 5.13 | 5.08 | 5.13 | 5.13 | 1,597,297 |
Feb 15, 2024 | 5.12 | 5.14 | 5.09 | 5.11 | 5.11 | 1,503,487 |
Feb 14, 2024 | 5.11 | 5.14 | 5.08 | 5.11 | 5.11 | 2,019,422 |
Feb 13, 2024 | 5.16 | 5.18 | 5.12 | 5.12 | 5.12 | 2,151,228 |
Feb 12, 2024 | 5.09 | 5.16 | 5.09 | 5.16 | 5.16 | 1,883,097 |
Feb 09, 2024 | 5.13 | 5.14 | 5.05 | 5.07 | 5.07 | 2,332,704 |
Feb 08, 2024 | 5.11 | 5.13 | 5.09 | 5.11 | 5.11 | 2,060,142 |
Feb 07, 2024 | 5.18 | 5.22 | 5.10 | 5.10 | 5.10 | 1,562,721 |
Feb 06, 2024 | 5.16 | 5.22 | 5.11 | 5.18 | 5.18 | 2,063,216 |
Feb 05, 2024 | 5.17 | 5.20 | 5.11 | 5.15 | 5.15 | 2,653,936 |
Feb 02, 2024 | 5.22 | 5.27 | 5.17 | 5.17 | 5.17 | 1,456,178 |
Feb 01, 2024 | 5.25 | 5.29 | 5.18 | 5.18 | 5.18 | 2,473,588 |
Jan 31, 2024 | 5.25 | 5.29 | 5.22 | 5.29 | 5.29 | 1,782,092 |
Jan 30, 2024 | 5.20 | 5.22 | 5.16 | 5.22 | 5.22 | 2,187,285 |
Jan 29, 2024 | 5.24 | 5.24 | 5.16 | 5.18 | 5.18 | 1,490,733 |
Jan 26, 2024 | 5.20 | 5.24 | 5.20 | 5.23 | 5.23 | 1,416,525 |
Jan 25, 2024 | 5.22 | 5.22 | 5.18 | 5.19 | 5.19 | 1,822,512 |
Jan 24, 2024 | 5.22 | 5.26 | 5.20 | 5.22 | 5.22 | 1,149,985 |
Jan 23, 2024 | 5.32 | 5.32 | 5.19 | 5.20 | 5.20 | 1,654,845 |
Jan 22, 2024 | 5.28 | 5.32 | 5.28 | 5.30 | 5.30 | 1,531,990 |
Jan 19, 2024 | 5.25 | 5.29 | 5.22 | 5.28 | 5.28 | 1,695,778 |
Jan 18, 2024 | 5.25 | 5.26 | 5.20 | 5.24 | 5.24 | 963,372 |
Jan 17, 2024 | 5.29 | 5.29 | 5.18 | 5.24 | 5.24 | 2,274,975 |
Jan 16, 2024 | 5.31 | 5.36 | 5.30 | 5.32 | 5.32 | 1,882,146 |
Jan 15, 2024 | 5.31 | 5.34 | 5.30 | 5.34 | 5.34 | 2,406,775 |
Jan 12, 2024 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1,521,672 |
Jan 11, 2024 | 5.20 | 5.25 | 5.19 | 5.19 | 5.19 | 1,291,400 |
Jan 10, 2024 | 5.29 | 5.29 | 5.20 | 5.20 | 5.20 | 1,706,167 |
Jan 09, 2024 | 5.22 | 5.29 | 5.20 | 5.29 | 5.29 | 2,487,573 |
Jan 08, 2024 | 5.16 | 5.20 | 5.13 | 5.20 | 5.20 | 1,869,483 |
Jan 05, 2024 | 5.14 | 5.15 | 5.08 | 5.13 | 5.13 | 1,564,402 |
Jan 04, 2024 | 5.05 | 5.14 | 5.05 | 5.14 | 5.14 | 1,788,869 |
Jan 03, 2024 | 5.11 | 5.14 | 5.03 | 5.05 | 5.05 | 2,549,442 |
Jan 02, 2024 | 5.21 | 5.24 | 5.11 | 5.12 | 5.12 | 2,508,155 |
Dec 29, 2023 | 5.16 | 5.20 | 5.16 | 5.18 | 5.18 | 795,050 |
Dec 28, 2023 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | 882,199 |
Dec 27, 2023 | 5.19 | 5.20 | 5.16 | 5.16 | 5.16 | 1,248,063 |
Dec 22, 2023 | 5.18 | 5.19 | 5.16 | 5.19 | 5.19 | 695,005 |
Dec 21, 2023 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | 829,716 |
Dec 20, 2023 | 5.18 | 5.20 | 5.16 | 5.18 | 5.18 | 1,194,169 |
Dec 19, 2023 | 5.17 | 5.21 | 5.16 | 5.18 | 5.18 | 1,436,080 |
Dec 18, 2023 | 5.18 | 5.21 | 5.16 | 5.18 | 5.18 | 1,233,578 |
Dec 15, 2023 | 5.22 | 5.24 | 5.17 | 5.20 | 5.20 | 4,008,456 |
Dec 14, 2023 | 5.25 | 5.30 | 5.21 | 5.21 | 5.21 | 3,201,819 |
Dec 13, 2023 | 5.17 | 5.22 | 5.17 | 5.21 | 5.21 | 1,210,812 |
Dec 12, 2023 | 5.21 | 5.22 | 5.17 | 5.18 | 5.18 | 1,622,206 |
Dec 11, 2023 | 5.22 | 5.22 | 5.18 | 5.20 | 5.20 | 1,115,684 |
Dec 08, 2023 | 5.20 | 5.24 | 5.18 | 5.24 | 5.24 | 1,493,495 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |