Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 5.04 | 5.05 | 5.03 | 5.05 | 5.05 | 3,706 |
May 09, 2024 | 4.98 | 5.01 | 4.98 | 5.01 | 5.01 | 16,358 |
May 08, 2024 | 4.99 | 5.00 | 4.98 | 4.99 | 4.99 | 16,213 |
May 07, 2024 | 4.94 | 4.96 | 4.91 | 4.97 | 4.97 | 11,845 |
May 03, 2024 | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | 18,148 |
May 02, 2024 | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | 12,257 |
May 01, 2024 | 4.83 | 4.83 | 4.80 | 4.81 | 4.81 | 6,931 |
Apr 30, 2024 | 4.85 | 4.88 | 4.84 | 4.83 | 4.83 | 6,349 |
Apr 29, 2024 | 4.89 | 4.89 | 4.87 | 4.87 | 4.87 | 3,283 |
Apr 26, 2024 | 4.86 | 4.88 | 4.85 | 4.88 | 4.88 | 4,693 |
Apr 25, 2024 | 4.81 | 4.84 | 4.80 | 4.82 | 4.82 | 17,361 |
Apr 24, 2024 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | 2,885 |
Apr 23, 2024 | 4.89 | 4.89 | 4.88 | 4.89 | 4.89 | 7,711 |
Apr 22, 2024 | 4.85 | 4.85 | 4.82 | 4.84 | 4.84 | 10,787 |
Apr 19, 2024 | 4.74 | 4.76 | 4.73 | 4.78 | 4.78 | 2,321 |
Apr 18, 2024 | 4.77 | 4.77 | 4.75 | 4.77 | 4.77 | 4,590 |
Apr 17, 2024 | 4.76 | 4.78 | 4.76 | 4.75 | 4.75 | 10,304 |
Apr 16, 2024 | 4.76 | 4.77 | 4.75 | 4.75 | 4.75 | 35,503 |
Apr 15, 2024 | 4.83 | 4.85 | 4.81 | 4.82 | 4.82 | 5,861 |
Apr 12, 2024 | 4.86 | 4.86 | 4.82 | 4.81 | 4.81 | 8,002 |
Apr 11, 2024 | 4.82 | 4.85 | 4.82 | 4.83 | 4.83 | 12,685 |
Apr 10, 2024 | 4.86 | 4.87 | 4.80 | 4.84 | 4.84 | 8,027 |
Apr 09, 2024 | 4.87 | 4.87 | 4.86 | 4.84 | 4.84 | 23,482 |
Apr 08, 2024 | 4.87 | 4.88 | 4.85 | 4.87 | 4.87 | 28,898 |
Apr 05, 2024 | 4.84 | 4.86 | 4.83 | 4.85 | 4.85 | 10,008 |
Apr 04, 2024 | 4.88 | 4.90 | 4.88 | 4.89 | 4.89 | 12,622 |
Apr 03, 2024 | 4.88 | 4.88 | 4.86 | 4.88 | 4.88 | 222,257 |
Apr 02, 2024 | 4.94 | 4.95 | 4.86 | 4.86 | 4.86 | 34,509 |
Mar 28, 2024 | 4.91 | 4.92 | 4.89 | 4.91 | 4.91 | 38,724 |
Mar 27, 2024 | 4.91 | 4.91 | 4.89 | 4.90 | 4.90 | 6,960 |
Mar 26, 2024 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 30,172 |
Mar 25, 2024 | 4.89 | 4.89 | 4.86 | 4.88 | 4.88 | 12,173 |
Mar 22, 2024 | 4.89 | 4.90 | 4.88 | 4.88 | 4.88 | 4,723 |
Mar 21, 2024 | 4.83 | 4.86 | 4.83 | 4.88 | 4.88 | 10,772 |
Mar 20, 2024 | 4.79 | 4.81 | 4.79 | 4.80 | 4.80 | 5,369 |
Mar 19, 2024 | 4.79 | 4.80 | 4.78 | 4.80 | 4.80 | 4,217 |
Mar 18, 2024 | 4.79 | 4.82 | 4.79 | 4.80 | 4.80 | 10,485 |
Mar 15, 2024 | 4.81 | 4.83 | 4.81 | 4.81 | 4.81 | 4,225 |
Mar 14, 2024 | 4.84 | 4.85 | 4.83 | 4.82 | 4.82 | 13,695 |
Mar 13, 2024 | 4.88 | 4.88 | 4.85 | 4.86 | 4.86 | 6,446 |
Mar 12, 2024 | 4.82 | 4.85 | 4.81 | 4.86 | 4.86 | 1,376 |
Mar 11, 2024 | 4.79 | 4.80 | 4.78 | 4.80 | 4.80 | 13,001 |
Mar 08, 2024 | 4.82 | 4.82 | 4.81 | 4.80 | 4.80 | 13,166 |
Mar 07, 2024 | 4.79 | 4.83 | 4.78 | 4.83 | 4.83 | 7,382 |
Mar 06, 2024 | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | 2,053 |
Mar 05, 2024 | 4.75 | 4.76 | 4.75 | 4.74 | 4.74 | 5,622 |
Mar 04, 2024 | 4.77 | 4.78 | 4.75 | 4.77 | 4.77 | 8,460 |
Mar 01, 2024 | 4.75 | 4.76 | 4.74 | 4.77 | 4.77 | 4,091 |
Feb 29, 2024 | 4.75 | 4.76 | 4.74 | 4.74 | 4.74 | 5,590 |
Feb 28, 2024 | 4.76 | 4.76 | 4.73 | 4.74 | 4.74 | 3,418 |
Feb 27, 2024 | 4.75 | 4.76 | 4.74 | 4.76 | 4.76 | 9,934 |
Feb 26, 2024 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | 10,981 |
Feb 23, 2024 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | 222 |
Feb 22, 2024 | 4.77 | 4.77 | 4.74 | 4.76 | 4.76 | 668 |
Feb 21, 2024 | 4.72 | 4.72 | 4.70 | 4.71 | 4.71 | 653 |
Feb 20, 2024 | 4.71 | 4.72 | 4.71 | 4.71 | 4.71 | 3,848 |
Feb 19, 2024 | 4.69 | 4.72 | 4.69 | 4.72 | 4.72 | 12,534 |
Feb 16, 2024 | 4.70 | 4.72 | 4.70 | 4.71 | 4.71 | 18,326 |
Feb 15, 2024 | 4.68 | 4.69 | 4.67 | 4.68 | 4.68 | 805 |
Feb 14, 2024 | 4.63 | 4.64 | 4.62 | 4.65 | 4.65 | 21,980 |
Feb 13, 2024 | 4.62 | 4.64 | 4.58 | 4.60 | 4.60 | 1,791 |
Feb 12, 2024 | 4.66 | 4.67 | 4.65 | 4.66 | 4.66 | 7,721 |
Feb 09, 2024 | 4.65 | 4.66 | 4.63 | 4.64 | 4.64 | 3,957 |
Feb 08, 2024 | 4.67 | 4.67 | 4.65 | 4.64 | 4.64 | 1,506 |
Feb 07, 2024 | 4.64 | 4.66 | 4.63 | 4.64 | 4.64 | 6,911 |
Feb 06, 2024 | 4.64 | 4.67 | 4.63 | 4.66 | 4.66 | 2,363 |
Feb 05, 2024 | 4.65 | 4.65 | 4.63 | 4.64 | 4.64 | 5,953 |
Feb 02, 2024 | 4.67 | 4.67 | 4.62 | 4.63 | 4.63 | 7,397 |
Feb 01, 2024 | 4.64 | 4.65 | 4.64 | 4.62 | 4.62 | 3,187 |
Jan 31, 2024 | 4.65 | 4.66 | 4.65 | 4.65 | 4.65 | 4,266 |
Jan 30, 2024 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | 4,390 |
Jan 29, 2024 | 4.63 | 4.63 | 4.61 | 4.63 | 4.63 | 15,675 |
Jan 26, 2024 | 4.60 | 4.63 | 4.60 | 4.64 | 4.64 | 1,365 |
Jan 25, 2024 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | 731 |
Jan 24, 2024 | 4.58 | 4.58 | 4.56 | 4.59 | 4.59 | 1,251 |
Jan 23, 2024 | 4.54 | 4.54 | 4.53 | 4.54 | 4.54 | 1,917 |
Jan 22, 2024 | 4.55 | 4.55 | 4.54 | 4.56 | 4.56 | 9,351 |
Jan 19, 2024 | 4.55 | 4.55 | 4.52 | 4.53 | 4.53 | 1,689 |
Jan 18, 2024 | 4.51 | 4.53 | 4.51 | 4.52 | 4.52 | 2,503 |
Jan 17, 2024 | 4.51 | 4.51 | 4.49 | 4.50 | 4.50 | 2,182 |
Jan 16, 2024 | 4.56 | 4.56 | 4.55 | 4.56 | 4.56 | 5,917 |
Jan 15, 2024 | 4.58 | 4.59 | 4.57 | 4.57 | 4.57 | 2,114 |
Jan 12, 2024 | 4.61 | 4.61 | 4.58 | 4.60 | 4.60 | 70,904 |
Jan 11, 2024 | 4.56 | 4.63 | 4.56 | 4.57 | 4.57 | 5,376 |
Jan 10, 2024 | 4.62 | 4.62 | 4.60 | 4.61 | 4.61 | 2,955 |
Jan 09, 2024 | 4.61 | 4.61 | 4.60 | 4.61 | 4.61 | 5,719 |
Jan 08, 2024 | 4.59 | 4.60 | 4.58 | 4.61 | 4.61 | 9,015 |
Jan 05, 2024 | 4.56 | 4.59 | 4.56 | 4.59 | 4.59 | 2,502 |
Jan 04, 2024 | 4.60 | 4.60 | 4.58 | 4.61 | 4.61 | 11,336 |
Jan 03, 2024 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | 24,331 |
Jan 02, 2024 | 4.65 | 4.66 | 4.62 | 4.64 | 4.64 | 23,800 |
Dec 29, 2023 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | 2,000 |
Dec 28, 2023 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | 645 |
Dec 27, 2023 | 4.63 | 4.65 | 4.63 | 4.64 | 4.64 | 26,057 |
Dec 22, 2023 | 4.62 | 4.62 | 4.60 | 4.61 | 4.61 | 7,489 |
Dec 21, 2023 | 4.63 | 4.63 | 4.59 | 4.62 | 4.62 | 3,938 |
Dec 20, 2023 | 4.60 | 4.63 | 4.60 | 4.62 | 4.62 | 103,915 |
Dec 19, 2023 | 4.58 | 4.60 | 4.57 | 4.59 | 4.59 | 11,099 |
Dec 18, 2023 | 4.58 | 4.59 | 4.57 | 4.58 | 4.58 | 5,274 |
Dec 15, 2023 | 4.58 | 4.59 | 4.56 | 4.57 | 4.57 | 1,739 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |