Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 5.35 | 5.45 | 5.14 | 5.43 | 5.43 | 40,568 |
May 08, 2024 | 5.13 | 5.42 | 5.08 | 5.33 | 5.33 | 46,900 |
May 07, 2024 | 5.14 | 5.29 | 5.03 | 5.21 | 5.21 | 33,200 |
May 06, 2024 | 5.45 | 5.45 | 5.05 | 5.18 | 5.18 | 35,200 |
May 03, 2024 | 5.31 | 5.43 | 5.16 | 5.30 | 5.30 | 78,000 |
May 02, 2024 | 5.10 | 5.28 | 5.06 | 5.23 | 5.23 | 48,600 |
May 01, 2024 | 5.04 | 5.20 | 4.97 | 5.06 | 5.06 | 43,400 |
Apr 30, 2024 | 4.88 | 5.12 | 4.76 | 5.07 | 5.07 | 48,800 |
Apr 29, 2024 | 4.99 | 5.19 | 4.80 | 5.04 | 5.04 | 35,800 |
Apr 26, 2024 | 4.89 | 5.15 | 4.75 | 5.00 | 5.00 | 66,400 |
Apr 25, 2024 | 4.82 | 5.19 | 4.75 | 4.92 | 4.92 | 63,200 |
Apr 24, 2024 | 4.93 | 5.24 | 4.80 | 4.98 | 4.98 | 43,100 |
Apr 23, 2024 | 4.95 | 5.13 | 4.78 | 5.02 | 5.02 | 54,300 |
Apr 22, 2024 | 4.93 | 4.99 | 4.68 | 4.86 | 4.86 | 39,400 |
Apr 19, 2024 | 4.56 | 4.94 | 4.42 | 4.83 | 4.83 | 86,300 |
Apr 18, 2024 | 4.34 | 4.85 | 4.34 | 4.64 | 4.64 | 77,900 |
Apr 17, 2024 | 4.23 | 4.48 | 4.13 | 4.37 | 4.37 | 29,400 |
Apr 16, 2024 | 4.20 | 4.34 | 4.05 | 4.23 | 4.23 | 24,400 |
Apr 15, 2024 | 4.54 | 4.64 | 4.25 | 4.30 | 4.30 | 25,500 |
Apr 12, 2024 | 4.26 | 4.55 | 3.86 | 4.46 | 4.46 | 85,500 |
Apr 11, 2024 | 4.02 | 4.46 | 3.99 | 4.35 | 4.35 | 47,900 |
Apr 10, 2024 | 4.20 | 4.67 | 4.01 | 4.07 | 4.07 | 94,000 |
Apr 09, 2024 | 4.51 | 4.83 | 4.33 | 4.37 | 4.37 | 130,200 |
Apr 08, 2024 | 4.53 | 4.68 | 4.27 | 4.55 | 4.55 | 76,300 |
Apr 05, 2024 | 4.71 | 4.94 | 4.46 | 4.54 | 4.54 | 73,800 |
Apr 04, 2024 | 4.73 | 4.91 | 4.54 | 4.60 | 4.60 | 34,800 |
Apr 03, 2024 | 4.56 | 4.77 | 4.50 | 4.67 | 4.67 | 27,300 |
Apr 02, 2024 | 4.59 | 4.72 | 4.11 | 4.51 | 4.51 | 102,600 |
Apr 01, 2024 | 5.90 | 6.05 | 4.42 | 4.68 | 4.68 | 250,900 |
Mar 28, 2024 | 4.55 | 5.06 | 4.55 | 4.88 | 4.88 | 238,200 |
Mar 27, 2024 | 4.22 | 4.65 | 4.22 | 4.59 | 4.59 | 63,300 |
Mar 26, 2024 | 4.41 | 4.55 | 4.11 | 4.22 | 4.22 | 51,500 |
Mar 25, 2024 | 4.45 | 4.56 | 4.18 | 4.41 | 4.41 | 116,400 |
Mar 22, 2024 | 4.43 | 4.54 | 4.25 | 4.45 | 4.45 | 55,200 |
Mar 21, 2024 | 3.62 | 4.27 | 3.62 | 4.26 | 4.26 | 102,000 |
Mar 20, 2024 | 3.36 | 3.59 | 3.35 | 3.57 | 3.57 | 91,200 |
Mar 19, 2024 | 3.44 | 3.53 | 3.35 | 3.37 | 3.37 | 46,900 |
Mar 18, 2024 | 3.53 | 3.55 | 3.38 | 3.44 | 3.44 | 91,600 |
Mar 15, 2024 | 3.81 | 3.82 | 3.49 | 3.52 | 3.52 | 107,200 |
Mar 14, 2024 | 4.04 | 4.31 | 3.80 | 3.84 | 3.84 | 73,900 |
Mar 13, 2024 | 4.25 | 4.31 | 4.00 | 4.07 | 4.07 | 101,000 |
Mar 12, 2024 | 4.49 | 4.56 | 4.24 | 4.26 | 4.26 | 39,800 |
Mar 11, 2024 | 4.82 | 4.82 | 4.24 | 4.54 | 4.54 | 96,700 |
Mar 08, 2024 | 4.83 | 4.90 | 4.73 | 4.87 | 4.87 | 23,800 |
Mar 07, 2024 | 4.73 | 4.80 | 4.62 | 4.80 | 4.80 | 30,700 |
Mar 06, 2024 | 4.86 | 4.86 | 4.60 | 4.70 | 4.70 | 49,900 |
Mar 05, 2024 | 4.89 | 4.99 | 4.70 | 4.73 | 4.73 | 89,100 |
Mar 04, 2024 | 5.15 | 5.20 | 4.92 | 4.94 | 4.94 | 29,800 |
Mar 01, 2024 | 5.09 | 5.25 | 4.94 | 5.12 | 5.12 | 81,100 |
Feb 29, 2024 | 4.94 | 5.28 | 4.86 | 5.03 | 5.03 | 165,400 |
Feb 28, 2024 | 4.89 | 4.99 | 4.59 | 4.86 | 4.86 | 151,200 |
Feb 27, 2024 | 4.45 | 5.17 | 4.45 | 4.96 | 4.96 | 124,900 |
Feb 26, 2024 | 4.07 | 4.65 | 4.07 | 4.43 | 4.43 | 81,700 |
Feb 23, 2024 | 4.24 | 4.24 | 3.97 | 4.11 | 4.11 | 102,500 |
Feb 22, 2024 | 4.16 | 4.27 | 3.94 | 4.26 | 4.26 | 170,300 |
Feb 21, 2024 | 4.37 | 4.38 | 4.09 | 4.19 | 4.19 | 48,900 |
Feb 20, 2024 | 4.94 | 4.94 | 4.32 | 4.38 | 4.38 | 203,300 |
Feb 16, 2024 | 4.96 | 5.06 | 4.96 | 5.00 | 5.00 | 57,400 |
Feb 15, 2024 | 4.72 | 5.01 | 4.72 | 5.00 | 5.00 | 84,400 |
Feb 14, 2024 | 4.60 | 4.72 | 4.53 | 4.69 | 4.69 | 67,100 |
Feb 13, 2024 | 4.95 | 4.95 | 4.62 | 4.63 | 4.63 | 133,800 |
Feb 12, 2024 | 4.94 | 5.28 | 4.94 | 4.98 | 4.98 | 160,100 |
Feb 09, 2024 | 5.07 | 5.15 | 4.94 | 4.97 | 4.97 | 61,000 |
Feb 08, 2024 | 5.09 | 5.20 | 4.89 | 5.07 | 5.07 | 266,400 |
Feb 07, 2024 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | 63,800 |
Feb 06, 2024 | 5.05 | 5.14 | 4.96 | 5.08 | 5.08 | 110,900 |
Feb 05, 2024 | 4.90 | 5.10 | 4.84 | 5.06 | 5.06 | 61,500 |
Feb 02, 2024 | 5.23 | 5.34 | 4.88 | 4.97 | 4.97 | 326,800 |
Feb 01, 2024 | 5.26 | 5.37 | 5.17 | 5.36 | 5.36 | 48,200 |
Jan 31, 2024 | 5.30 | 5.34 | 5.07 | 5.16 | 5.16 | 88,900 |
Jan 30, 2024 | 5.35 | 5.42 | 5.23 | 5.30 | 5.30 | 82,800 |
Jan 29, 2024 | 5.05 | 5.36 | 5.05 | 5.31 | 5.31 | 93,600 |
Jan 26, 2024 | 5.16 | 5.23 | 5.06 | 5.13 | 5.13 | 75,800 |
Jan 25, 2024 | 5.10 | 5.20 | 4.97 | 5.14 | 5.14 | 82,800 |
Jan 24, 2024 | 5.17 | 5.35 | 4.97 | 5.06 | 5.06 | 97,900 |
Jan 23, 2024 | 5.50 | 5.60 | 5.09 | 5.11 | 5.11 | 157,600 |
Jan 22, 2024 | 5.47 | 5.58 | 5.43 | 5.52 | 5.52 | 51,300 |
Jan 19, 2024 | 5.91 | 6.06 | 5.41 | 5.52 | 5.52 | 265,700 |
Jan 18, 2024 | 5.89 | 6.20 | 5.89 | 5.92 | 5.92 | 138,700 |
Jan 17, 2024 | 5.61 | 5.85 | 5.58 | 5.83 | 5.83 | 43,100 |
Jan 16, 2024 | 5.62 | 5.71 | 5.41 | 5.63 | 5.63 | 107,100 |
Jan 12, 2024 | 5.84 | 6.09 | 5.76 | 5.91 | 5.91 | 110,000 |
Jan 11, 2024 | 5.52 | 6.70 | 5.10 | 5.88 | 5.88 | 845,000 |
Jan 10, 2024 | 5.79 | 5.89 | 5.52 | 5.55 | 5.55 | 118,900 |
Jan 09, 2024 | 6.20 | 6.52 | 5.63 | 5.68 | 5.68 | 278,500 |
Jan 08, 2024 | 5.86 | 6.32 | 5.79 | 6.18 | 6.18 | 112,700 |
Jan 05, 2024 | 6.17 | 6.28 | 5.71 | 5.89 | 5.89 | 382,700 |
Jan 04, 2024 | 6.51 | 6.86 | 6.11 | 6.28 | 6.28 | 287,100 |
Jan 03, 2024 | 5.84 | 6.40 | 5.84 | 6.35 | 6.35 | 262,100 |
Jan 02, 2024 | 5.60 | 6.34 | 5.55 | 6.01 | 6.01 | 266,900 |
Dec 29, 2023 | 5.78 | 5.95 | 5.70 | 5.77 | 5.77 | 73,100 |
Dec 28, 2023 | 5.93 | 6.09 | 5.75 | 5.77 | 5.77 | 99,100 |
Dec 27, 2023 | 5.82 | 6.03 | 5.62 | 5.97 | 5.97 | 93,600 |
Dec 26, 2023 | 5.36 | 5.92 | 5.24 | 5.83 | 5.83 | 384,000 |
Dec 22, 2023 | 5.13 | 5.46 | 4.91 | 5.38 | 5.38 | 273,500 |
Dec 21, 2023 | 5.05 | 5.24 | 4.89 | 5.20 | 5.20 | 55,300 |
Dec 20, 2023 | 4.99 | 5.25 | 4.90 | 5.04 | 5.04 | 294,500 |
Dec 19, 2023 | 4.72 | 5.05 | 4.67 | 4.94 | 4.94 | 104,500 |
Dec 18, 2023 | 4.74 | 4.80 | 4.54 | 4.64 | 4.64 | 120,700 |
Dec 15, 2023 | 5.19 | 5.22 | 4.70 | 4.76 | 4.76 | 230,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |