Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 4.97 | 5.73 | 4.76 | 5.39 | 5.39 | 2,899,337 |
May 06, 2024 | 4.71 | 4.81 | 4.67 | 4.71 | 4.71 | 733,400 |
May 03, 2024 | 4.68 | 4.93 | 4.64 | 4.74 | 4.74 | 514,400 |
May 02, 2024 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | 482,900 |
May 01, 2024 | 4.36 | 4.65 | 4.34 | 4.53 | 4.53 | 524,500 |
Apr 30, 2024 | 4.47 | 4.50 | 4.35 | 4.38 | 4.38 | 620,000 |
Apr 29, 2024 | 4.46 | 4.59 | 4.46 | 4.54 | 4.54 | 431,900 |
Apr 26, 2024 | 4.60 | 4.60 | 4.43 | 4.43 | 4.43 | 532,400 |
Apr 25, 2024 | 4.72 | 4.72 | 4.53 | 4.57 | 4.57 | 483,600 |
Apr 24, 2024 | 4.75 | 4.81 | 4.71 | 4.75 | 4.75 | 478,600 |
Apr 23, 2024 | 4.71 | 4.86 | 4.67 | 4.78 | 4.78 | 575,600 |
Apr 22, 2024 | 4.70 | 4.77 | 4.68 | 4.74 | 4.74 | 440,300 |
Apr 19, 2024 | 4.69 | 4.82 | 4.64 | 4.69 | 4.69 | 666,500 |
Apr 18, 2024 | 4.63 | 4.79 | 4.60 | 4.73 | 4.73 | 529,600 |
Apr 17, 2024 | 4.65 | 4.82 | 4.64 | 4.65 | 4.65 | 577,300 |
Apr 16, 2024 | 4.62 | 4.73 | 4.61 | 4.63 | 4.63 | 728,100 |
Apr 15, 2024 | 4.74 | 4.82 | 4.61 | 4.68 | 4.68 | 1,095,600 |
Apr 12, 2024 | 4.91 | 4.93 | 4.70 | 4.72 | 4.72 | 800,100 |
Apr 11, 2024 | 4.95 | 5.03 | 4.88 | 4.95 | 4.95 | 583,300 |
Apr 10, 2024 | 5.00 | 5.05 | 4.86 | 4.94 | 4.94 | 995,800 |
Apr 09, 2024 | 5.08 | 5.26 | 5.05 | 5.13 | 5.13 | 644,000 |
Apr 08, 2024 | 5.08 | 5.09 | 4.99 | 5.05 | 5.05 | 652,900 |
Apr 05, 2024 | 5.12 | 5.15 | 5.02 | 5.03 | 5.03 | 678,700 |
Apr 04, 2024 | 5.38 | 5.56 | 5.12 | 5.13 | 5.13 | 815,600 |
Apr 03, 2024 | 5.22 | 5.35 | 5.15 | 5.34 | 5.34 | 591,700 |
Apr 02, 2024 | 5.45 | 5.46 | 5.20 | 5.22 | 5.22 | 633,800 |
Apr 01, 2024 | 5.47 | 5.70 | 5.40 | 5.50 | 5.50 | 610,200 |
Mar 28, 2024 | 5.32 | 5.49 | 5.32 | 5.44 | 5.44 | 662,500 |
Mar 27, 2024 | 5.28 | 5.35 | 5.25 | 5.32 | 5.32 | 465,300 |
Mar 26, 2024 | 5.35 | 5.35 | 5.19 | 5.20 | 5.20 | 595,700 |
Mar 25, 2024 | 5.32 | 5.38 | 5.25 | 5.31 | 5.31 | 480,200 |
Mar 22, 2024 | 5.46 | 5.48 | 5.27 | 5.33 | 5.33 | 622,100 |
Mar 21, 2024 | 5.50 | 5.58 | 5.41 | 5.46 | 5.46 | 772,700 |
Mar 20, 2024 | 5.37 | 5.47 | 5.26 | 5.45 | 5.45 | 694,400 |
Mar 19, 2024 | 5.30 | 5.42 | 5.21 | 5.41 | 5.41 | 913,200 |
Mar 18, 2024 | 5.47 | 5.58 | 5.32 | 5.33 | 5.33 | 1,157,300 |
Mar 15, 2024 | 5.45 | 5.61 | 5.43 | 5.57 | 5.57 | 1,917,200 |
Mar 14, 2024 | 5.50 | 5.62 | 5.35 | 5.44 | 5.44 | 954,700 |
Mar 13, 2024 | 5.84 | 5.85 | 5.54 | 5.55 | 5.55 | 963,000 |
Mar 12, 2024 | 6.10 | 6.17 | 5.87 | 5.89 | 5.89 | 578,900 |
Mar 11, 2024 | 6.06 | 6.18 | 6.04 | 6.08 | 6.08 | 463,100 |
Mar 08, 2024 | 6.36 | 6.49 | 6.10 | 6.11 | 6.11 | 549,700 |
Mar 07, 2024 | 6.24 | 6.35 | 6.17 | 6.31 | 6.31 | 630,000 |
Mar 06, 2024 | 6.09 | 6.29 | 6.00 | 6.20 | 6.20 | 491,100 |
Mar 05, 2024 | 5.98 | 6.19 | 5.76 | 6.01 | 6.01 | 817,400 |
Mar 04, 2024 | 5.84 | 6.15 | 5.75 | 6.05 | 6.05 | 1,038,600 |
Mar 01, 2024 | 5.63 | 5.84 | 5.43 | 5.81 | 5.81 | 1,443,200 |
Feb 29, 2024 | 6.07 | 6.09 | 5.66 | 5.69 | 5.69 | 1,947,100 |
Feb 28, 2024 | 6.13 | 6.13 | 5.90 | 5.91 | 5.91 | 1,046,100 |
Feb 27, 2024 | 6.13 | 6.61 | 5.78 | 6.24 | 6.24 | 1,191,300 |
Feb 26, 2024 | 6.05 | 6.33 | 6.05 | 6.31 | 6.31 | 1,002,400 |
Feb 23, 2024 | 6.16 | 6.18 | 6.05 | 6.11 | 6.11 | 711,300 |
Feb 22, 2024 | 6.13 | 6.25 | 6.06 | 6.17 | 6.17 | 614,000 |
Feb 21, 2024 | 6.31 | 6.33 | 6.01 | 6.14 | 6.14 | 671,500 |
Feb 20, 2024 | 6.34 | 6.41 | 6.24 | 6.36 | 6.36 | 553,900 |
Feb 16, 2024 | 6.47 | 6.58 | 6.46 | 6.47 | 6.47 | 530,100 |
Feb 15, 2024 | 6.48 | 6.64 | 6.39 | 6.57 | 6.57 | 749,300 |
Feb 14, 2024 | 6.27 | 6.50 | 6.20 | 6.43 | 6.43 | 558,100 |
Feb 13, 2024 | 6.58 | 6.67 | 6.14 | 6.20 | 6.20 | 745,500 |
Feb 12, 2024 | 6.49 | 6.83 | 6.42 | 6.80 | 6.80 | 977,800 |
Feb 09, 2024 | 6.40 | 6.43 | 6.11 | 6.35 | 6.35 | 1,090,000 |
Feb 08, 2024 | 6.40 | 6.54 | 6.25 | 6.40 | 6.40 | 760,200 |
Feb 07, 2024 | 6.59 | 6.59 | 6.35 | 6.38 | 6.38 | 578,800 |
Feb 06, 2024 | 6.56 | 6.62 | 6.53 | 6.56 | 6.56 | 578,300 |
Feb 05, 2024 | 6.60 | 6.67 | 6.53 | 6.57 | 6.57 | 601,600 |
Feb 02, 2024 | 6.59 | 6.76 | 6.53 | 6.70 | 6.70 | 663,200 |
Feb 01, 2024 | 6.26 | 6.73 | 6.26 | 6.70 | 6.70 | 1,019,400 |
Jan 31, 2024 | 6.46 | 6.56 | 6.25 | 6.27 | 6.27 | 986,300 |
Jan 30, 2024 | 7.00 | 7.07 | 6.41 | 6.43 | 6.43 | 956,200 |
Jan 29, 2024 | 6.91 | 7.21 | 6.90 | 7.20 | 7.20 | 414,900 |
Jan 26, 2024 | 7.12 | 7.18 | 6.95 | 6.95 | 6.95 | 262,200 |
Jan 25, 2024 | 7.10 | 7.12 | 6.97 | 7.06 | 7.06 | 452,200 |
Jan 24, 2024 | 7.10 | 7.12 | 6.88 | 6.91 | 6.91 | 516,700 |
Jan 23, 2024 | 7.21 | 7.22 | 6.77 | 7.03 | 7.03 | 735,200 |
Jan 22, 2024 | 7.10 | 7.21 | 7.02 | 7.12 | 7.12 | 892,100 |
Jan 19, 2024 | 7.08 | 7.08 | 6.89 | 7.03 | 7.03 | 367,000 |
Jan 18, 2024 | 7.05 | 7.11 | 6.87 | 7.04 | 7.04 | 505,500 |
Jan 17, 2024 | 7.14 | 7.17 | 6.87 | 6.96 | 6.96 | 708,500 |
Jan 16, 2024 | 7.05 | 7.32 | 7.05 | 7.29 | 7.29 | 734,400 |
Jan 12, 2024 | 7.31 | 7.43 | 7.11 | 7.14 | 7.14 | 525,900 |
Jan 11, 2024 | 7.36 | 7.41 | 7.14 | 7.20 | 7.20 | 552,000 |
Jan 10, 2024 | 7.30 | 7.41 | 7.19 | 7.41 | 7.41 | 477,200 |
Jan 09, 2024 | 7.27 | 7.36 | 7.21 | 7.30 | 7.30 | 1,051,500 |
Jan 08, 2024 | 7.15 | 7.42 | 7.11 | 7.39 | 7.39 | 467,200 |
Jan 05, 2024 | 7.15 | 7.25 | 7.09 | 7.16 | 7.16 | 656,400 |
Jan 04, 2024 | 7.17 | 7.24 | 7.03 | 7.22 | 7.22 | 600,800 |
Jan 03, 2024 | 7.36 | 7.36 | 7.09 | 7.14 | 7.14 | 668,700 |
Jan 02, 2024 | 7.33 | 7.66 | 7.25 | 7.43 | 7.43 | 921,800 |
Dec 29, 2023 | 7.40 | 7.41 | 7.24 | 7.34 | 7.34 | 517,500 |
Dec 28, 2023 | 7.28 | 7.44 | 7.28 | 7.40 | 7.40 | 539,500 |
Dec 27, 2023 | 7.37 | 7.42 | 7.21 | 7.30 | 7.30 | 597,800 |
Dec 26, 2023 | 7.15 | 7.37 | 7.13 | 7.33 | 7.33 | 389,100 |
Dec 22, 2023 | 7.16 | 7.24 | 7.06 | 7.15 | 7.15 | 447,300 |
Dec 21, 2023 | 6.98 | 7.10 | 6.88 | 7.07 | 7.07 | 750,900 |
Dec 20, 2023 | 7.04 | 7.21 | 6.91 | 6.92 | 6.92 | 830,600 |
Dec 19, 2023 | 6.98 | 7.12 | 6.95 | 7.04 | 7.04 | 1,032,400 |
Dec 18, 2023 | 7.16 | 7.16 | 6.83 | 6.92 | 6.92 | 1,182,200 |
Dec 15, 2023 | 7.13 | 7.33 | 7.03 | 7.10 | 7.10 | 4,130,900 |
Dec 14, 2023 | 6.75 | 7.16 | 6.71 | 7.09 | 7.09 | 1,604,500 |
Dec 13, 2023 | 6.20 | 6.59 | 6.13 | 6.55 | 6.55 | 1,885,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |