Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 4.96 | 5.14 | 4.92 | 5.07 | 5.07 | 8,844,600 |
Apr 26, 2024 | 4.88 | 4.98 | 4.77 | 4.93 | 4.93 | 5,227,500 |
Apr 25, 2024 | 4.72 | 4.88 | 4.63 | 4.85 | 4.85 | 6,668,000 |
Apr 24, 2024 | 4.77 | 4.89 | 4.73 | 4.88 | 4.88 | 4,193,400 |
Apr 23, 2024 | 4.77 | 4.90 | 4.75 | 4.85 | 4.85 | 6,944,600 |
Apr 22, 2024 | 4.91 | 5.03 | 4.83 | 4.98 | 4.98 | 6,179,100 |
Apr 19, 2024 | 5.20 | 5.22 | 5.11 | 5.12 | 5.12 | 5,369,300 |
Apr 18, 2024 | 5.39 | 5.44 | 5.27 | 5.32 | 5.32 | 6,570,700 |
Apr 17, 2024 | 5.43 | 5.56 | 5.37 | 5.42 | 5.42 | 7,665,100 |
Apr 16, 2024 | 5.18 | 5.26 | 5.10 | 5.20 | 5.20 | 5,533,800 |
Apr 15, 2024 | 5.46 | 5.46 | 5.28 | 5.32 | 5.32 | 8,745,500 |
Apr 12, 2024 | 5.75 | 5.85 | 5.39 | 5.44 | 5.44 | 11,997,200 |
Apr 11, 2024 | 5.50 | 5.57 | 5.32 | 5.55 | 5.55 | 5,674,900 |
Apr 10, 2024 | 5.39 | 5.62 | 5.37 | 5.38 | 5.38 | 9,419,700 |
Apr 09, 2024 | 5.77 | 5.93 | 5.40 | 5.68 | 5.68 | 12,701,800 |
Apr 08, 2024 | 5.36 | 5.57 | 5.33 | 5.51 | 5.51 | 11,975,400 |
Apr 05, 2024 | 5.04 | 5.20 | 5.01 | 5.18 | 5.18 | 4,744,400 |
Apr 04, 2024 | 5.08 | 5.31 | 5.00 | 5.10 | 5.10 | 10,852,500 |
Apr 03, 2024 | 4.76 | 5.04 | 4.75 | 5.03 | 5.03 | 9,052,700 |
Apr 02, 2024 | 4.77 | 4.90 | 4.76 | 4.82 | 4.82 | 6,884,400 |
Apr 01, 2024 | 4.75 | 4.86 | 4.65 | 4.67 | 4.67 | 5,050,100 |
Mar 28, 2024 | 4.51 | 4.73 | 4.51 | 4.71 | 4.71 | 5,148,400 |
Mar 27, 2024 | 4.39 | 4.52 | 4.34 | 4.49 | 4.49 | 3,780,700 |
Mar 26, 2024 | 4.65 | 4.68 | 4.47 | 4.47 | 4.47 | 2,756,500 |
Mar 25, 2024 | 4.62 | 4.72 | 4.56 | 4.57 | 4.57 | 3,515,900 |
Mar 22, 2024 | 4.69 | 4.70 | 4.53 | 4.55 | 4.55 | 5,917,700 |
Mar 21, 2024 | 4.66 | 4.76 | 4.59 | 4.62 | 4.62 | 13,075,800 |
Mar 20, 2024 | 4.08 | 4.54 | 4.07 | 4.54 | 4.54 | 10,894,600 |
Mar 19, 2024 | 4.09 | 4.17 | 4.04 | 4.14 | 4.14 | 8,637,700 |
Mar 18, 2024 | 4.32 | 4.34 | 4.17 | 4.17 | 4.17 | 11,968,500 |
Mar 15, 2024 | 4.59 | 4.66 | 4.51 | 4.52 | 4.52 | 7,370,100 |
Mar 14, 2024 | 4.64 | 4.64 | 4.49 | 4.56 | 4.56 | 6,143,400 |
Mar 13, 2024 | 4.61 | 4.82 | 4.59 | 4.75 | 4.75 | 6,347,300 |
Mar 12, 2024 | 4.45 | 4.53 | 4.38 | 4.47 | 4.47 | 3,764,200 |
Mar 11, 2024 | 4.50 | 4.65 | 4.45 | 4.57 | 4.57 | 5,001,800 |
Mar 08, 2024 | 4.59 | 4.72 | 4.54 | 4.64 | 4.64 | 5,538,500 |
Mar 07, 2024 | 4.41 | 4.58 | 4.36 | 4.56 | 4.56 | 7,454,500 |
Mar 06, 2024 | 4.11 | 4.50 | 4.10 | 4.45 | 4.45 | 13,539,100 |
Mar 05, 2024 | 3.97 | 4.03 | 3.85 | 3.93 | 3.93 | 12,067,700 |
Mar 04, 2024 | 4.17 | 4.30 | 4.10 | 4.30 | 4.30 | 5,536,500 |
Mar 01, 2024 | 4.17 | 4.27 | 4.13 | 4.24 | 4.24 | 4,512,600 |
Feb 29, 2024 | 4.22 | 4.24 | 4.05 | 4.12 | 4.12 | 4,741,900 |
Feb 28, 2024 | 4.13 | 4.16 | 4.01 | 4.03 | 4.03 | 4,990,100 |
Feb 27, 2024 | 4.26 | 4.29 | 4.20 | 4.21 | 4.21 | 3,023,100 |
Feb 26, 2024 | 4.24 | 4.28 | 4.17 | 4.20 | 4.20 | 3,068,600 |
Feb 23, 2024 | 4.22 | 4.30 | 4.14 | 4.30 | 4.30 | 4,553,200 |
Feb 22, 2024 | 4.33 | 4.36 | 4.24 | 4.24 | 4.24 | 3,765,800 |
Feb 21, 2024 | 4.33 | 4.35 | 4.24 | 4.28 | 4.28 | 5,652,000 |
Feb 20, 2024 | 4.55 | 4.61 | 4.48 | 4.60 | 4.60 | 5,151,500 |
Feb 16, 2024 | 4.53 | 4.70 | 4.51 | 4.66 | 4.66 | 4,249,000 |
Feb 15, 2024 | 4.55 | 4.69 | 4.51 | 4.55 | 4.55 | 3,801,400 |
Feb 14, 2024 | 4.27 | 4.43 | 4.26 | 4.41 | 4.41 | 5,508,700 |
Feb 13, 2024 | 4.23 | 4.24 | 4.12 | 4.18 | 4.18 | 5,878,900 |
Feb 12, 2024 | 4.28 | 4.43 | 4.25 | 4.38 | 4.38 | 4,114,600 |
Feb 09, 2024 | 4.24 | 4.30 | 4.18 | 4.28 | 4.28 | 5,738,600 |
Feb 08, 2024 | 4.40 | 4.42 | 4.32 | 4.35 | 4.35 | 4,200,700 |
Feb 07, 2024 | 4.60 | 4.61 | 4.42 | 4.46 | 4.46 | 6,150,700 |
Feb 06, 2024 | 4.74 | 4.82 | 4.72 | 4.78 | 4.78 | 2,919,300 |
Feb 05, 2024 | 4.69 | 4.72 | 4.58 | 4.65 | 4.65 | 3,021,000 |
Feb 02, 2024 | 4.88 | 4.93 | 4.75 | 4.83 | 4.83 | 4,404,800 |
Feb 01, 2024 | 4.89 | 5.08 | 4.86 | 5.08 | 5.08 | 3,957,600 |
Jan 31, 2024 | 4.88 | 5.06 | 4.82 | 4.84 | 4.84 | 4,198,400 |
Jan 30, 2024 | 4.97 | 4.98 | 4.80 | 4.83 | 4.83 | 3,156,900 |
Jan 29, 2024 | 4.87 | 4.97 | 4.80 | 4.94 | 4.94 | 3,284,400 |
Jan 26, 2024 | 4.85 | 4.93 | 4.79 | 4.84 | 4.84 | 3,922,400 |
Jan 25, 2024 | 4.86 | 4.87 | 4.64 | 4.77 | 4.77 | 3,988,300 |
Jan 24, 2024 | 4.88 | 4.91 | 4.67 | 4.70 | 4.70 | 6,145,300 |
Jan 23, 2024 | 4.61 | 4.72 | 4.60 | 4.67 | 4.67 | 3,650,800 |
Jan 22, 2024 | 4.37 | 4.58 | 4.35 | 4.45 | 4.45 | 5,087,300 |
Jan 19, 2024 | 4.55 | 4.56 | 4.42 | 4.49 | 4.49 | 3,621,800 |
Jan 18, 2024 | 4.52 | 4.69 | 4.47 | 4.58 | 4.58 | 5,347,400 |
Jan 17, 2024 | 4.54 | 4.56 | 4.44 | 4.50 | 4.50 | 6,659,300 |
Jan 16, 2024 | 4.99 | 4.99 | 4.76 | 4.77 | 4.77 | 6,264,400 |
Jan 12, 2024 | 5.01 | 5.42 | 5.01 | 5.14 | 5.14 | 7,866,400 |
Jan 11, 2024 | 5.00 | 5.04 | 4.87 | 4.91 | 4.91 | 5,524,700 |
Jan 10, 2024 | 5.03 | 5.11 | 4.94 | 5.10 | 5.10 | 4,911,400 |
Jan 09, 2024 | 5.15 | 5.18 | 5.03 | 5.06 | 5.06 | 3,637,100 |
Jan 08, 2024 | 5.04 | 5.16 | 4.98 | 5.15 | 5.15 | 4,296,100 |
Jan 05, 2024 | 5.11 | 5.28 | 5.08 | 5.11 | 5.11 | 4,357,500 |
Jan 04, 2024 | 5.04 | 5.18 | 5.04 | 5.13 | 5.13 | 4,030,600 |
Jan 03, 2024 | 5.13 | 5.23 | 5.03 | 5.14 | 5.14 | 5,077,600 |
Jan 02, 2024 | 5.36 | 5.48 | 5.30 | 5.31 | 5.31 | 3,426,100 |
Dec 29, 2023 | 5.49 | 5.53 | 5.39 | 5.43 | 5.43 | 5,214,600 |
Dec 28, 2023 | 5.58 | 5.65 | 5.50 | 5.50 | 5.50 | 4,661,200 |
Dec 27, 2023 | 5.70 | 5.77 | 5.68 | 5.71 | 5.71 | 3,194,100 |
Dec 26, 2023 | 5.68 | 5.68 | 5.53 | 5.58 | 5.58 | 2,256,300 |
Dec 22, 2023 | 5.62 | 5.82 | 5.60 | 5.62 | 5.62 | 5,025,200 |
Dec 21, 2023 | 5.54 | 5.62 | 5.49 | 5.54 | 5.54 | 3,953,700 |
Dec 20, 2023 | 5.55 | 5.61 | 5.34 | 5.35 | 5.35 | 5,467,600 |
Dec 19, 2023 | 5.36 | 5.65 | 5.35 | 5.55 | 5.55 | 6,896,100 |
Dec 18, 2023 | 5.27 | 5.31 | 5.15 | 5.25 | 5.25 | 3,789,600 |
Dec 15, 2023 | 5.20 | 5.26 | 5.04 | 5.23 | 5.23 | 8,348,900 |
Dec 14, 2023 | 5.08 | 5.25 | 5.07 | 5.18 | 5.18 | 8,407,400 |
Dec 13, 2023 | 4.41 | 4.73 | 4.39 | 4.73 | 4.73 | 8,286,800 |
Dec 12, 2023 | 4.64 | 4.66 | 4.41 | 4.47 | 4.47 | 8,666,400 |
Dec 11, 2023 | 4.74 | 4.83 | 4.70 | 4.76 | 4.76 | 5,270,500 |
Dec 08, 2023 | 4.61 | 4.85 | 4.60 | 4.83 | 4.83 | 7,044,100 |
Dec 07, 2023 | 4.65 | 4.79 | 4.61 | 4.72 | 4.72 | 5,510,800 |
Dec 06, 2023 | 4.54 | 4.70 | 4.52 | 4.60 | 4.60 | 6,786,900 |
Dec 05, 2023 | 4.45 | 4.53 | 4.37 | 4.39 | 4.39 | 4,890,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |