Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 5.40 | 5.40 | 5.14 | 5.35 | 5.35 | 37,563 |
May 14, 2024 | 5.42 | 5.45 | 5.34 | 5.34 | 5.34 | 14,000 |
May 13, 2024 | 5.16 | 5.46 | 5.16 | 5.32 | 5.32 | 66,300 |
May 10, 2024 | 5.24 | 5.32 | 5.16 | 5.17 | 5.17 | 31,200 |
May 09, 2024 | 5.01 | 5.30 | 4.91 | 5.24 | 5.24 | 98,400 |
May 08, 2024 | 4.78 | 4.97 | 4.72 | 4.96 | 4.96 | 27,600 |
May 07, 2024 | 5.06 | 5.10 | 4.75 | 4.75 | 4.75 | 20,200 |
May 06, 2024 | 4.85 | 5.05 | 4.85 | 4.99 | 4.99 | 18,500 |
May 03, 2024 | 4.77 | 4.89 | 4.77 | 4.86 | 4.86 | 11,100 |
May 02, 2024 | 4.88 | 4.88 | 4.70 | 4.75 | 4.75 | 29,100 |
May 01, 2024 | 4.76 | 4.94 | 4.76 | 4.88 | 4.88 | 28,900 |
Apr 30, 2024 | 4.85 | 4.87 | 4.73 | 4.82 | 4.82 | 42,300 |
Apr 29, 2024 | 4.89 | 4.98 | 4.84 | 4.87 | 4.87 | 10,300 |
Apr 26, 2024 | 4.78 | 4.97 | 4.78 | 4.92 | 4.92 | 29,200 |
Apr 25, 2024 | 4.85 | 4.89 | 4.76 | 4.83 | 4.83 | 14,700 |
Apr 24, 2024 | 4.90 | 4.90 | 4.73 | 4.87 | 4.87 | 15,600 |
Apr 23, 2024 | 4.61 | 4.85 | 4.60 | 4.76 | 4.76 | 33,600 |
Apr 22, 2024 | 4.78 | 4.78 | 4.60 | 4.65 | 4.65 | 40,400 |
Apr 19, 2024 | 4.85 | 4.88 | 4.70 | 4.75 | 4.75 | 56,800 |
Apr 18, 2024 | 4.75 | 4.88 | 4.75 | 4.88 | 4.88 | 14,600 |
Apr 17, 2024 | 4.83 | 4.88 | 4.75 | 4.75 | 4.75 | 16,900 |
Apr 16, 2024 | 4.82 | 4.90 | 4.75 | 4.84 | 4.84 | 35,200 |
Apr 15, 2024 | 4.77 | 4.89 | 4.75 | 4.80 | 4.80 | 21,300 |
Apr 12, 2024 | 4.97 | 5.01 | 4.75 | 4.75 | 4.75 | 36,000 |
Apr 11, 2024 | 4.93 | 5.03 | 4.91 | 4.96 | 4.96 | 15,400 |
Apr 10, 2024 | 4.94 | 4.97 | 4.81 | 4.97 | 4.97 | 23,800 |
Apr 09, 2024 | 4.99 | 5.10 | 4.92 | 5.00 | 5.00 | 63,100 |
Apr 08, 2024 | 5.27 | 5.40 | 4.83 | 4.91 | 4.91 | 153,300 |
Apr 05, 2024 | 5.15 | 5.30 | 5.15 | 5.22 | 5.22 | 25,000 |
Apr 04, 2024 | 5.32 | 5.42 | 5.14 | 5.20 | 5.20 | 19,100 |
Apr 03, 2024 | 5.48 | 5.51 | 5.36 | 5.37 | 5.37 | 18,000 |
Apr 02, 2024 | 5.35 | 5.52 | 5.33 | 5.49 | 5.49 | 27,100 |
Apr 01, 2024 | 5.49 | 5.59 | 5.41 | 5.43 | 5.43 | 47,600 |
Mar 28, 2024 | 5.27 | 5.45 | 5.22 | 5.41 | 5.41 | 27,800 |
Mar 27, 2024 | 5.31 | 5.34 | 5.23 | 5.33 | 5.33 | 19,400 |
Mar 26, 2024 | 5.39 | 5.41 | 5.26 | 5.29 | 5.29 | 27,600 |
Mar 25, 2024 | 5.18 | 5.40 | 5.14 | 5.31 | 5.31 | 54,300 |
Mar 22, 2024 | 5.29 | 5.29 | 5.10 | 5.14 | 5.14 | 16,500 |
Mar 21, 2024 | 5.00 | 5.29 | 4.96 | 5.26 | 5.26 | 58,600 |
Mar 20, 2024 | 4.75 | 4.97 | 4.75 | 4.95 | 4.95 | 20,000 |
Mar 19, 2024 | 4.75 | 4.80 | 4.65 | 4.73 | 4.73 | 61,800 |
Mar 18, 2024 | 4.79 | 4.85 | 4.73 | 4.74 | 4.74 | 40,900 |
Mar 15, 2024 | 4.70 | 4.78 | 4.70 | 4.73 | 4.73 | 58,200 |
Mar 14, 2024 | 4.71 | 4.80 | 4.70 | 4.73 | 4.73 | 79,100 |
Mar 13, 2024 | 4.76 | 4.79 | 4.72 | 4.72 | 4.72 | 22,500 |
Mar 12, 2024 | 4.69 | 4.81 | 4.69 | 4.74 | 4.74 | 46,900 |
Mar 11, 2024 | 4.92 | 4.92 | 4.65 | 4.70 | 4.70 | 53,600 |
Mar 08, 2024 | 4.75 | 5.00 | 4.68 | 4.87 | 4.87 | 83,800 |
Mar 07, 2024 | 4.87 | 4.91 | 4.69 | 4.76 | 4.76 | 86,000 |
Mar 06, 2024 | 4.83 | 4.91 | 4.80 | 4.82 | 4.82 | 19,000 |
Mar 05, 2024 | 4.85 | 4.92 | 4.81 | 4.82 | 4.82 | 6,600 |
Mar 04, 2024 | 4.89 | 5.03 | 4.85 | 4.87 | 4.87 | 54,100 |
Mar 01, 2024 | 4.86 | 4.99 | 4.80 | 4.83 | 4.83 | 47,800 |
Feb 29, 2024 | 4.85 | 4.89 | 4.80 | 4.81 | 4.81 | 33,900 |
Feb 28, 2024 | 4.83 | 4.87 | 4.79 | 4.80 | 4.80 | 14,700 |
Feb 27, 2024 | 5.05 | 5.08 | 4.83 | 4.83 | 4.83 | 94,600 |
Feb 26, 2024 | 4.74 | 5.05 | 4.74 | 4.99 | 4.99 | 51,700 |
Feb 23, 2024 | 4.77 | 4.77 | 4.67 | 4.76 | 4.76 | 27,700 |
Feb 22, 2024 | 4.66 | 4.84 | 4.66 | 4.79 | 4.79 | 48,000 |
Feb 21, 2024 | 4.45 | 4.68 | 4.35 | 4.66 | 4.66 | 57,100 |
Feb 20, 2024 | 4.58 | 4.67 | 4.38 | 4.44 | 4.44 | 63,100 |
Feb 16, 2024 | 4.88 | 4.88 | 4.53 | 4.61 | 4.61 | 89,700 |
Feb 15, 2024 | 4.52 | 4.85 | 4.52 | 4.75 | 4.75 | 94,000 |
Feb 14, 2024 | 4.19 | 4.59 | 4.19 | 4.57 | 4.57 | 104,900 |
Feb 13, 2024 | 4.19 | 4.30 | 4.14 | 4.24 | 4.24 | 106,200 |
Feb 12, 2024 | 3.80 | 4.48 | 3.78 | 4.32 | 4.32 | 448,300 |
Feb 09, 2024 | 4.00 | 4.09 | 3.37 | 3.44 | 3.44 | 642,300 |
Feb 08, 2024 | 3.96 | 4.09 | 3.96 | 4.06 | 4.06 | 45,300 |
Feb 07, 2024 | 3.98 | 4.06 | 3.97 | 4.00 | 4.00 | 24,300 |
Feb 06, 2024 | 3.95 | 4.07 | 3.95 | 4.00 | 4.00 | 26,500 |
Feb 05, 2024 | 4.01 | 4.07 | 3.90 | 3.98 | 3.98 | 54,200 |
Feb 02, 2024 | 4.04 | 4.05 | 3.90 | 4.04 | 4.04 | 47,400 |
Feb 01, 2024 | 4.10 | 4.14 | 3.98 | 4.02 | 4.02 | 38,000 |
Jan 31, 2024 | 4.05 | 4.17 | 4.05 | 4.08 | 4.08 | 18,600 |
Jan 30, 2024 | 4.23 | 4.30 | 4.02 | 4.02 | 4.02 | 60,000 |
Jan 29, 2024 | 4.41 | 4.41 | 4.20 | 4.23 | 4.23 | 37,300 |
Jan 26, 2024 | 4.33 | 4.55 | 4.30 | 4.40 | 4.40 | 65,800 |
Jan 25, 2024 | 4.35 | 4.50 | 4.32 | 4.36 | 4.36 | 46,300 |
Jan 24, 2024 | 4.52 | 4.52 | 4.20 | 4.33 | 4.33 | 62,100 |
Jan 23, 2024 | 4.25 | 4.65 | 4.25 | 4.47 | 4.47 | 219,800 |
Jan 22, 2024 | 4.16 | 4.34 | 4.12 | 4.29 | 4.29 | 84,900 |
Jan 19, 2024 | 4.21 | 4.22 | 4.12 | 4.21 | 4.21 | 111,200 |
Jan 18, 2024 | 4.09 | 4.23 | 4.07 | 4.23 | 4.23 | 71,500 |
Jan 17, 2024 | 4.05 | 4.12 | 4.05 | 4.11 | 4.11 | 66,000 |
Jan 16, 2024 | 4.02 | 4.12 | 3.96 | 4.10 | 4.10 | 163,800 |
Jan 12, 2024 | 4.04 | 4.08 | 3.93 | 4.03 | 4.03 | 42,000 |
Jan 11, 2024 | 4.00 | 4.00 | 3.86 | 3.99 | 3.99 | 182,900 |
Jan 10, 2024 | 4.11 | 4.13 | 3.93 | 3.96 | 3.96 | 106,800 |
Jan 09, 2024 | 4.16 | 4.17 | 4.10 | 4.11 | 4.11 | 63,400 |
Jan 08, 2024 | 4.21 | 4.25 | 4.11 | 4.15 | 4.15 | 68,200 |
Jan 05, 2024 | 4.15 | 4.21 | 4.09 | 4.21 | 4.21 | 65,700 |
Jan 04, 2024 | 4.21 | 4.21 | 4.02 | 4.13 | 4.13 | 121,600 |
Jan 03, 2024 | 4.31 | 4.33 | 4.18 | 4.23 | 4.23 | 111,000 |
Jan 02, 2024 | 4.25 | 4.36 | 4.18 | 4.33 | 4.33 | 161,300 |
Dec 29, 2023 | 4.21 | 4.27 | 4.11 | 4.20 | 4.20 | 121,200 |
Dec 28, 2023 | 4.20 | 4.27 | 4.15 | 4.27 | 4.27 | 104,200 |
Dec 27, 2023 | 4.16 | 4.26 | 4.15 | 4.20 | 4.20 | 203,800 |
Dec 26, 2023 | 4.09 | 4.15 | 3.98 | 4.15 | 4.15 | 171,000 |
Dec 22, 2023 | 4.23 | 4.30 | 4.03 | 4.12 | 4.12 | 248,000 |
Dec 21, 2023 | 4.10 | 4.25 | 4.07 | 4.23 | 4.23 | 225,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |