Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 5.16 | 5.17 | 5.06 | 5.12 | 5.12 | 32,954 |
May 09, 2024 | 5.08 | 5.19 | 5.03 | 5.11 | 5.11 | 243,400 |
May 08, 2024 | 5.16 | 5.16 | 4.99 | 5.08 | 5.08 | 161,400 |
May 07, 2024 | 4.88 | 5.25 | 4.88 | 5.15 | 5.15 | 426,100 |
May 06, 2024 | 4.83 | 4.83 | 4.71 | 4.78 | 4.78 | 88,000 |
May 03, 2024 | 4.70 | 4.77 | 4.68 | 4.75 | 4.75 | 66,500 |
May 02, 2024 | 4.64 | 4.71 | 4.61 | 4.61 | 4.61 | 59,400 |
May 01, 2024 | 4.71 | 4.71 | 4.58 | 4.66 | 4.66 | 61,600 |
Apr 30, 2024 | 4.65 | 4.74 | 4.63 | 4.67 | 4.67 | 23,200 |
Apr 29, 2024 | 4.90 | 4.90 | 4.70 | 4.71 | 4.71 | 28,900 |
Apr 26, 2024 | 4.69 | 4.85 | 4.69 | 4.84 | 4.84 | 37,200 |
Apr 25, 2024 | 4.62 | 4.69 | 4.57 | 4.69 | 4.69 | 25,800 |
Apr 24, 2024 | 4.80 | 4.80 | 4.62 | 4.68 | 4.68 | 51,800 |
Apr 23, 2024 | 4.92 | 4.92 | 4.76 | 4.76 | 4.76 | 36,400 |
Apr 22, 2024 | 4.75 | 5.00 | 4.75 | 4.88 | 4.88 | 258,900 |
Apr 19, 2024 | 4.80 | 4.82 | 4.54 | 4.64 | 4.64 | 60,300 |
Apr 18, 2024 | 4.70 | 4.82 | 4.70 | 4.77 | 4.77 | 48,100 |
Apr 17, 2024 | 4.85 | 4.85 | 4.68 | 4.70 | 4.70 | 33,900 |
Apr 16, 2024 | 4.76 | 4.84 | 4.67 | 4.82 | 4.82 | 20,300 |
Apr 15, 2024 | 4.99 | 4.99 | 4.72 | 4.76 | 4.76 | 33,500 |
Apr 12, 2024 | 5.00 | 5.00 | 4.77 | 4.84 | 4.84 | 111,600 |
Apr 11, 2024 | 4.77 | 4.97 | 4.77 | 4.96 | 4.96 | 179,200 |
Apr 10, 2024 | 4.70 | 4.86 | 4.70 | 4.84 | 4.84 | 436,700 |
Apr 09, 2024 | 4.88 | 4.88 | 4.75 | 4.76 | 4.76 | 28,600 |
Apr 08, 2024 | 4.88 | 4.88 | 4.81 | 4.83 | 4.83 | 14,500 |
Apr 05, 2024 | 4.87 | 4.88 | 4.83 | 4.84 | 4.84 | 29,600 |
Apr 04, 2024 | 4.98 | 5.07 | 4.82 | 4.83 | 4.83 | 42,300 |
Apr 03, 2024 | 4.88 | 4.95 | 4.88 | 4.90 | 4.90 | 10,400 |
Apr 02, 2024 | 4.91 | 4.93 | 4.82 | 4.93 | 4.93 | 48,000 |
Apr 01, 2024 | 5.08 | 5.08 | 4.93 | 4.93 | 4.93 | 62,400 |
Mar 28, 2024 | 5.00 | 5.13 | 5.00 | 5.00 | 5.00 | 91,100 |
Mar 27, 2024 | 4.88 | 5.00 | 4.85 | 5.00 | 5.00 | 135,000 |
Mar 26, 2024 | 4.94 | 4.95 | 4.85 | 4.89 | 4.89 | 50,700 |
Mar 25, 2024 | 4.90 | 5.10 | 4.85 | 4.85 | 4.85 | 161,800 |
Mar 22, 2024 | 4.78 | 4.96 | 4.70 | 4.87 | 4.87 | 202,900 |
Mar 21, 2024 | 4.55 | 4.82 | 4.55 | 4.76 | 4.76 | 153,000 |
Mar 20, 2024 | 4.35 | 4.55 | 4.34 | 4.51 | 4.51 | 40,900 |
Mar 19, 2024 | 4.30 | 4.39 | 4.29 | 4.38 | 4.38 | 142,300 |
Mar 18, 2024 | 4.35 | 4.40 | 4.29 | 4.32 | 4.32 | 84,100 |
Mar 15, 2024 | 4.45 | 4.45 | 4.30 | 4.31 | 4.31 | 46,100 |
Mar 14, 2024 | 4.44 | 4.44 | 4.33 | 4.39 | 4.39 | 99,800 |
Mar 13, 2024 | 4.52 | 4.53 | 4.43 | 4.48 | 4.48 | 69,900 |
Mar 12, 2024 | 4.57 | 4.57 | 4.48 | 4.52 | 4.52 | 26,200 |
Mar 11, 2024 | 4.63 | 4.63 | 4.53 | 4.57 | 4.57 | 88,200 |
Mar 08, 2024 | 4.58 | 4.65 | 4.53 | 4.58 | 4.58 | 113,300 |
Mar 07, 2024 | 4.54 | 4.59 | 4.45 | 4.57 | 4.57 | 33,700 |
Mar 06, 2024 | 4.51 | 4.58 | 4.42 | 4.51 | 4.51 | 44,500 |
Mar 05, 2024 | 4.58 | 4.65 | 4.43 | 4.51 | 4.51 | 134,900 |
Mar 04, 2024 | 4.74 | 4.75 | 4.56 | 4.64 | 4.64 | 257,600 |
Mar 01, 2024 | 4.44 | 4.72 | 4.43 | 4.70 | 4.70 | 266,600 |
Feb 29, 2024 | 4.40 | 4.43 | 4.30 | 4.40 | 4.40 | 307,200 |
Feb 28, 2024 | 4.33 | 4.44 | 4.31 | 4.32 | 4.32 | 200,700 |
Feb 27, 2024 | 4.38 | 4.50 | 4.32 | 4.49 | 4.49 | 129,400 |
Feb 26, 2024 | 4.34 | 4.48 | 4.26 | 4.31 | 4.31 | 174,700 |
Feb 23, 2024 | 4.42 | 4.44 | 4.39 | 4.43 | 4.43 | 40,000 |
Feb 22, 2024 | 4.39 | 4.42 | 4.36 | 4.42 | 4.42 | 39,800 |
Feb 21, 2024 | 4.34 | 4.38 | 4.33 | 4.38 | 4.38 | 11,400 |
Feb 20, 2024 | 4.30 | 4.38 | 4.27 | 4.36 | 4.36 | 33,300 |
Feb 16, 2024 | 4.20 | 4.37 | 4.20 | 4.32 | 4.32 | 20,500 |
Feb 15, 2024 | 4.24 | 4.35 | 4.24 | 4.31 | 4.31 | 22,800 |
Feb 14, 2024 | 4.22 | 4.27 | 4.18 | 4.27 | 4.27 | 19,900 |
Feb 13, 2024 | 4.28 | 4.28 | 4.09 | 4.17 | 4.17 | 96,400 |
Feb 12, 2024 | 4.30 | 4.43 | 4.27 | 4.30 | 4.30 | 48,000 |
Feb 09, 2024 | 4.24 | 4.41 | 4.24 | 4.35 | 4.35 | 47,800 |
Feb 08, 2024 | 4.22 | 4.44 | 4.22 | 4.32 | 4.32 | 370,800 |
Feb 07, 2024 | 4.34 | 4.47 | 4.16 | 4.19 | 4.19 | 359,500 |
Feb 06, 2024 | 4.11 | 4.35 | 4.11 | 4.35 | 4.35 | 811,600 |
Feb 05, 2024 | 4.00 | 4.15 | 3.90 | 4.11 | 4.11 | 303,900 |
Feb 02, 2024 | 3.90 | 4.00 | 3.90 | 3.98 | 3.98 | 167,400 |
Feb 01, 2024 | 3.69 | 3.88 | 3.66 | 3.88 | 3.88 | 124,500 |
Jan 31, 2024 | 3.67 | 3.70 | 3.66 | 3.66 | 3.66 | 28,600 |
Jan 30, 2024 | 3.65 | 3.75 | 3.65 | 3.70 | 3.70 | 29,800 |
Jan 29, 2024 | 3.65 | 3.71 | 3.59 | 3.68 | 3.68 | 182,400 |
Jan 26, 2024 | 3.68 | 3.79 | 3.68 | 3.70 | 3.70 | 22,800 |
Jan 25, 2024 | 3.68 | 3.72 | 3.65 | 3.72 | 3.72 | 59,500 |
Jan 24, 2024 | 3.66 | 3.74 | 3.62 | 3.66 | 3.66 | 112,400 |
Jan 23, 2024 | 3.59 | 3.67 | 3.59 | 3.66 | 3.66 | 27,100 |
Jan 22, 2024 | 3.57 | 3.68 | 3.56 | 3.63 | 3.63 | 45,000 |
Jan 19, 2024 | 3.50 | 3.61 | 3.48 | 3.61 | 3.61 | 34,700 |
Jan 18, 2024 | 3.51 | 3.51 | 3.43 | 3.48 | 3.48 | 62,300 |
Jan 17, 2024 | 3.52 | 3.52 | 3.33 | 3.46 | 3.46 | 87,400 |
Jan 16, 2024 | 3.62 | 3.63 | 3.48 | 3.52 | 3.52 | 129,500 |
Jan 15, 2024 | 3.65 | 3.66 | 3.62 | 3.62 | 3.62 | 30,300 |
Jan 12, 2024 | 3.65 | 3.70 | 3.62 | 3.65 | 3.65 | 39,300 |
Jan 11, 2024 | 3.67 | 3.70 | 3.65 | 3.65 | 3.65 | 101,200 |
Jan 10, 2024 | 3.65 | 3.70 | 3.60 | 3.68 | 3.68 | 48,000 |
Jan 09, 2024 | 3.58 | 3.68 | 3.58 | 3.61 | 3.61 | 68,800 |
Jan 08, 2024 | 3.62 | 3.63 | 3.54 | 3.58 | 3.58 | 35,000 |
Jan 05, 2024 | 3.62 | 3.62 | 3.47 | 3.58 | 3.58 | 35,900 |
Jan 04, 2024 | 3.70 | 3.73 | 3.62 | 3.63 | 3.63 | 36,100 |
Jan 03, 2024 | 3.65 | 3.74 | 3.59 | 3.70 | 3.70 | 53,400 |
Jan 02, 2024 | 3.80 | 3.80 | 3.62 | 3.63 | 3.63 | 75,800 |
Dec 29, 2023 | 3.79 | 3.84 | 3.75 | 3.78 | 3.78 | 50,000 |
Dec 28, 2023 | 3.73 | 3.83 | 3.70 | 3.75 | 3.75 | 42,500 |
Dec 27, 2023 | 3.75 | 3.78 | 3.67 | 3.74 | 3.74 | 51,400 |
Dec 22, 2023 | 3.64 | 3.75 | 3.60 | 3.70 | 3.70 | 68,400 |
Dec 21, 2023 | 3.60 | 3.62 | 3.49 | 3.61 | 3.61 | 105,600 |
Dec 20, 2023 | 3.68 | 3.68 | 3.53 | 3.58 | 3.58 | 49,900 |
Dec 19, 2023 | 3.57 | 3.72 | 3.57 | 3.61 | 3.61 | 22,200 |
Dec 18, 2023 | 3.52 | 3.65 | 3.52 | 3.60 | 3.60 | 27,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |