Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 5.100 | 5.200 | 4.970 | 5.170 | 5.170 | 916,000 |
Jun 25, 2024 | 5.080 | 5.210 | 4.910 | 5.090 | 5.090 | 1,196,000 |
Jun 24, 2024 | 4.910 | 5.090 | 4.850 | 5.090 | 5.090 | 286,000 |
Jun 21, 2024 | 4.980 | 4.990 | 4.810 | 4.990 | 4.990 | 445,000 |
Jun 20, 2024 | 4.870 | 5.090 | 4.870 | 4.980 | 4.980 | 302,000 |
Jun 19, 2024 | 4.840 | 5.040 | 4.840 | 4.910 | 4.910 | 215,000 |
Jun 18, 2024 | 4.970 | 4.980 | 4.850 | 4.930 | 4.930 | 507,000 |
Jun 17, 2024 | 5.020 | 5.070 | 4.930 | 5.070 | 5.070 | 435,000 |
Jun 14, 2024 | 5.120 | 5.280 | 5.060 | 5.080 | 5.080 | 179,000 |
Jun 13, 2024 | 5.000 | 5.200 | 4.700 | 5.200 | 5.200 | 338,000 |
Jun 12, 2024 | 5.250 | 5.280 | 5.060 | 5.070 | 5.070 | 143,000 |
Jun 11, 2024 | 5.350 | 5.430 | 5.270 | 5.290 | 5.290 | 306,000 |
Jun 07, 2024 | 5.300 | 5.360 | 5.240 | 5.350 | 5.350 | 316,000 |
Jun 06, 2024 | 5.300 | 5.330 | 5.130 | 5.190 | 5.190 | 486,000 |
Jun 05, 2024 | 5.230 | 5.250 | 5.130 | 5.200 | 5.200 | 187,000 |
Jun 04, 2024 | 5.050 | 5.230 | 5.040 | 5.230 | 5.230 | 908,010 |
Jun 03, 2024 | 5.100 | 5.250 | 5.040 | 5.050 | 5.050 | 830,000 |
May 31, 2024 | 5.140 | 5.320 | 5.100 | 5.250 | 5.250 | 754,487 |
May 30, 2024 | 5.350 | 5.350 | 5.090 | 5.170 | 5.170 | 1,135,000 |
May 29, 2024 | 5.720 | 5.790 | 5.250 | 5.250 | 5.250 | 2,520,000 |
May 28, 2024 | 5.800 | 5.810 | 5.590 | 5.720 | 5.720 | 1,166,000 |
May 27, 2024 | 5.740 | 5.890 | 5.530 | 5.750 | 5.750 | 1,414,800 |
May 24, 2024 | 5.580 | 5.840 | 5.450 | 5.740 | 5.740 | 1,075,000 |
May 23, 2024 | 5.560 | 5.640 | 5.360 | 5.550 | 5.550 | 571,000 |
May 22, 2024 | 5.570 | 5.670 | 5.470 | 5.630 | 5.630 | 490,000 |
May 21, 2024 | 5.440 | 5.630 | 5.380 | 5.500 | 5.500 | 294,000 |
May 20, 2024 | 5.480 | 5.580 | 5.370 | 5.580 | 5.580 | 190,000 |
May 17, 2024 | 5.390 | 5.560 | 5.340 | 5.480 | 5.480 | 652,477 |
May 16, 2024 | 5.450 | 5.510 | 5.230 | 5.400 | 5.400 | 945,000 |
May 14, 2024 | 5.720 | 5.730 | 5.450 | 5.540 | 5.540 | 653,000 |
May 13, 2024 | 5.480 | 5.730 | 5.480 | 5.660 | 5.660 | 724,000 |
May 10, 2024 | 5.530 | 5.570 | 5.380 | 5.480 | 5.480 | 824,000 |
May 09, 2024 | 5.180 | 5.500 | 5.050 | 5.450 | 5.450 | 1,002,000 |
May 08, 2024 | 4.840 | 5.130 | 4.840 | 5.090 | 5.090 | 1,736,800 |
May 07, 2024 | 4.820 | 4.940 | 4.800 | 4.900 | 4.900 | 1,599,000 |
May 06, 2024 | 4.740 | 4.850 | 4.650 | 4.850 | 4.850 | 1,842,000 |
May 03, 2024 | 4.730 | 4.730 | 4.630 | 4.690 | 4.690 | 148,000 |
May 02, 2024 | 4.450 | 4.650 | 4.380 | 4.650 | 4.650 | 1,407,000 |
Apr 30, 2024 | 4.430 | 4.490 | 4.370 | 4.450 | 4.450 | 1,434,000 |
Apr 29, 2024 | 4.440 | 4.530 | 4.370 | 4.430 | 4.430 | 846,000 |
Apr 26, 2024 | 4.440 | 4.570 | 4.320 | 4.450 | 4.450 | 1,070,000 |
Apr 25, 2024 | 4.330 | 4.450 | 4.280 | 4.330 | 4.330 | 1,003,000 |
Apr 24, 2024 | 4.600 | 4.600 | 4.310 | 4.330 | 4.330 | 1,048,000 |
Apr 23, 2024 | 4.650 | 4.650 | 4.380 | 4.440 | 4.440 | 1,010,000 |
Apr 22, 2024 | 4.750 | 4.800 | 4.610 | 4.660 | 4.660 | 171,000 |
Apr 19, 2024 | 4.630 | 4.820 | 4.630 | 4.770 | 4.770 | 387,000 |
Apr 18, 2024 | 4.830 | 4.870 | 4.660 | 4.720 | 4.720 | 315,000 |
Apr 17, 2024 | 4.830 | 4.910 | 4.720 | 4.850 | 4.850 | 317,000 |
Apr 16, 2024 | 4.860 | 4.890 | 4.770 | 4.840 | 4.840 | 373,000 |
Apr 15, 2024 | 4.950 | 4.950 | 4.880 | 4.920 | 4.920 | 37,000 |
Apr 12, 2024 | 4.970 | 4.970 | 4.880 | 4.950 | 4.950 | 144,000 |
Apr 11, 2024 | 4.980 | 5.000 | 4.960 | 4.990 | 4.990 | 193,000 |
Apr 10, 2024 | 4.970 | 5.000 | 4.910 | 4.970 | 4.970 | 305,952 |
Apr 09, 2024 | 4.930 | 5.000 | 4.830 | 4.980 | 4.980 | 338,358 |
Apr 08, 2024 | 5.100 | 5.180 | 4.930 | 4.930 | 4.930 | 230,763 |
Apr 05, 2024 | 4.900 | 5.180 | 4.890 | 5.180 | 5.180 | 397,791 |
Apr 03, 2024 | 4.970 | 5.030 | 4.870 | 4.890 | 4.890 | 142,000 |
Apr 02, 2024 | 5.050 | 5.080 | 4.910 | 4.960 | 4.960 | 362,000 |
Mar 28, 2024 | 5.130 | 5.170 | 4.820 | 5.000 | 5.000 | 3,805,000 |
Mar 27, 2024 | 5.080 | 5.180 | 4.690 | 5.090 | 5.090 | 2,380,000 |
Mar 26, 2024 | 5.240 | 5.300 | 4.850 | 5.050 | 5.050 | 1,434,995 |
Mar 25, 2024 | 4.800 | 5.020 | 4.710 | 4.980 | 4.980 | 790,000 |
Mar 22, 2024 | 4.700 | 4.840 | 4.570 | 4.830 | 4.830 | 838,000 |
Mar 21, 2024 | 4.610 | 4.760 | 4.520 | 4.700 | 4.700 | 1,037,000 |
Mar 20, 2024 | 4.480 | 4.610 | 4.480 | 4.610 | 4.610 | 408,000 |
Mar 19, 2024 | 4.610 | 4.610 | 4.410 | 4.480 | 4.480 | 291,000 |
Mar 18, 2024 | 4.430 | 4.610 | 4.360 | 4.610 | 4.610 | 452,000 |
Mar 15, 2024 | 4.460 | 4.600 | 4.340 | 4.430 | 4.430 | 441,000 |
Mar 14, 2024 | 4.420 | 4.600 | 4.420 | 4.590 | 4.590 | 309,000 |
Mar 13, 2024 | 4.420 | 4.600 | 4.420 | 4.600 | 4.600 | 341,000 |
Mar 12, 2024 | 4.470 | 4.560 | 4.420 | 4.540 | 4.540 | 57,000 |
Mar 11, 2024 | 4.480 | 4.630 | 4.470 | 4.550 | 4.550 | 90,000 |
Mar 08, 2024 | 4.480 | 4.560 | 4.350 | 4.490 | 4.490 | 576,000 |
Mar 07, 2024 | 4.310 | 4.510 | 4.310 | 4.480 | 4.480 | 243,000 |
Mar 06, 2024 | 4.450 | 4.560 | 4.270 | 4.510 | 4.510 | 793,000 |
Mar 05, 2024 | 4.420 | 4.470 | 4.220 | 4.450 | 4.450 | 641,000 |
Mar 04, 2024 | 4.710 | 4.720 | 4.470 | 4.470 | 4.470 | 653,000 |
Mar 01, 2024 | 5.060 | 5.060 | 4.610 | 4.630 | 4.630 | 449,000 |
Feb 29, 2024 | 4.800 | 5.120 | 4.720 | 5.120 | 5.120 | 1,592,000 |
Feb 28, 2024 | 4.580 | 4.870 | 4.350 | 4.860 | 4.860 | 1,190,000 |
Feb 27, 2024 | 4.480 | 4.630 | 4.400 | 4.550 | 4.550 | 451,936 |
Feb 26, 2024 | 4.260 | 4.490 | 4.250 | 4.480 | 4.480 | 340,000 |
Feb 23, 2024 | 4.470 | 4.470 | 4.260 | 4.310 | 4.310 | 376,000 |
Feb 22, 2024 | 4.360 | 4.470 | 4.260 | 4.430 | 4.430 | 333,000 |
Feb 21, 2024 | 4.210 | 4.400 | 4.160 | 4.400 | 4.400 | 356,923 |
Feb 20, 2024 | 4.210 | 4.330 | 4.170 | 4.260 | 4.260 | 363,000 |
Feb 19, 2024 | 4.160 | 4.390 | 4.130 | 4.380 | 4.380 | 262,000 |
Feb 16, 2024 | 4.270 | 4.400 | 4.210 | 4.360 | 4.360 | 129,000 |
Feb 15, 2024 | 4.100 | 4.280 | 4.110 | 4.110 | 4.110 | 41,000 |
Feb 14, 2024 | 4.140 | 4.280 | 4.140 | 4.190 | 4.190 | 45,000 |
Feb 09, 2024 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | - |
Feb 08, 2024 | 4.340 | 4.380 | 4.200 | 4.280 | 4.280 | 233,057 |
Feb 07, 2024 | 4.240 | 4.320 | 4.060 | 4.100 | 4.100 | 384,000 |
Feb 06, 2024 | 4.060 | 4.260 | 4.060 | 4.240 | 4.240 | 312,000 |
Feb 05, 2024 | 4.030 | 4.150 | 3.930 | 4.060 | 4.060 | 147,000 |
Feb 02, 2024 | 4.140 | 4.190 | 3.910 | 4.040 | 4.040 | 233,000 |
Feb 01, 2024 | 4.190 | 4.230 | 4.020 | 4.100 | 4.100 | 401,000 |
Jan 31, 2024 | 4.400 | 4.400 | 4.000 | 4.000 | 4.000 | 615,000 |
Jan 30, 2024 | 4.160 | 4.200 | 3.960 | 4.160 | 4.160 | 634,000 |
Jan 29, 2024 | 4.470 | 4.470 | 4.150 | 4.320 | 4.320 | 430,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |