Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 5.19 | 5.46 | 5.13 | 5.13 | 5.13 | 13,385 |
May 01, 2024 | 4.91 | 5.44 | 4.83 | 5.13 | 5.13 | 61,300 |
Apr 30, 2024 | 5.00 | 5.14 | 4.77 | 4.84 | 4.84 | 64,000 |
Apr 29, 2024 | 5.25 | 5.31 | 4.93 | 4.99 | 4.99 | 71,100 |
Apr 26, 2024 | 4.70 | 5.15 | 4.60 | 5.13 | 5.13 | 52,200 |
Apr 25, 2024 | 4.55 | 4.79 | 4.52 | 4.64 | 4.64 | 29,100 |
Apr 24, 2024 | 4.79 | 4.86 | 4.53 | 4.66 | 4.66 | 57,500 |
Apr 23, 2024 | 4.51 | 4.90 | 4.46 | 4.72 | 4.72 | 66,300 |
Apr 22, 2024 | 4.55 | 4.68 | 4.10 | 4.55 | 4.55 | 185,400 |
Apr 19, 2024 | 4.55 | 4.69 | 4.52 | 4.57 | 4.57 | 93,300 |
Apr 18, 2024 | 4.81 | 5.05 | 4.53 | 4.59 | 4.59 | 165,300 |
Apr 17, 2024 | 4.81 | 5.12 | 4.78 | 4.82 | 4.82 | 63,600 |
Apr 16, 2024 | 5.27 | 5.46 | 4.79 | 4.84 | 4.84 | 98,500 |
Apr 15, 2024 | 5.50 | 5.79 | 5.22 | 5.36 | 5.36 | 124,700 |
Apr 12, 2024 | 5.68 | 5.84 | 5.48 | 5.51 | 5.51 | 46,700 |
Apr 11, 2024 | 5.51 | 5.90 | 5.49 | 5.77 | 5.77 | 83,200 |
Apr 10, 2024 | 5.33 | 5.57 | 5.30 | 5.45 | 5.45 | 66,000 |
Apr 09, 2024 | 5.60 | 5.66 | 5.18 | 5.44 | 5.44 | 135,700 |
Apr 08, 2024 | 5.78 | 5.85 | 5.56 | 5.74 | 5.74 | 60,300 |
Apr 05, 2024 | 6.09 | 6.36 | 5.72 | 5.84 | 5.84 | 170,200 |
Apr 04, 2024 | 6.02 | 6.40 | 6.00 | 6.11 | 6.11 | 185,700 |
Apr 03, 2024 | 6.00 | 6.32 | 5.81 | 6.03 | 6.03 | 193,000 |
Apr 02, 2024 | 5.55 | 5.94 | 5.26 | 5.94 | 5.94 | 216,400 |
Apr 01, 2024 | 5.81 | 5.84 | 5.54 | 5.64 | 5.64 | 248,400 |
Mar 28, 2024 | 7.01 | 7.02 | 5.52 | 5.72 | 5.72 | 812,000 |
Mar 27, 2024 | 7.45 | 7.65 | 7.05 | 7.64 | 7.64 | 253,600 |
Mar 26, 2024 | 6.96 | 7.50 | 6.85 | 7.34 | 7.34 | 193,800 |
Mar 25, 2024 | 7.08 | 7.27 | 6.51 | 6.95 | 6.95 | 212,600 |
Mar 22, 2024 | 7.55 | 7.62 | 6.82 | 7.05 | 7.05 | 280,200 |
Mar 21, 2024 | 6.56 | 7.60 | 6.32 | 7.54 | 7.54 | 396,300 |
Mar 20, 2024 | 6.56 | 6.71 | 6.02 | 6.55 | 6.55 | 185,200 |
Mar 19, 2024 | 5.70 | 6.34 | 5.50 | 6.27 | 6.27 | 178,100 |
Mar 18, 2024 | 6.33 | 6.35 | 5.55 | 5.80 | 5.80 | 277,800 |
Mar 15, 2024 | 6.73 | 6.75 | 6.11 | 6.40 | 6.40 | 172,100 |
Mar 14, 2024 | 6.81 | 7.19 | 6.31 | 6.73 | 6.73 | 298,400 |
Mar 13, 2024 | 5.74 | 6.99 | 5.70 | 6.67 | 6.67 | 559,200 |
Mar 12, 2024 | 5.46 | 5.90 | 5.38 | 5.64 | 5.64 | 203,800 |
Mar 11, 2024 | 5.59 | 5.69 | 5.38 | 5.46 | 5.46 | 81,600 |
Mar 08, 2024 | 5.41 | 5.74 | 5.26 | 5.71 | 5.71 | 103,400 |
Mar 07, 2024 | 5.64 | 5.74 | 5.24 | 5.34 | 5.34 | 154,500 |
Mar 06, 2024 | 5.82 | 5.87 | 5.45 | 5.55 | 5.55 | 187,200 |
Mar 05, 2024 | 5.57 | 5.84 | 4.99 | 5.72 | 5.72 | 304,600 |
Mar 04, 2024 | 4.99 | 5.81 | 4.98 | 5.59 | 5.59 | 931,300 |
Mar 01, 2024 | 4.08 | 4.75 | 4.08 | 4.70 | 4.70 | 200,700 |
Feb 29, 2024 | 4.34 | 4.55 | 4.05 | 4.16 | 4.16 | 122,700 |
Feb 28, 2024 | 4.31 | 4.35 | 4.21 | 4.34 | 4.34 | 132,300 |
Feb 27, 2024 | 3.96 | 4.25 | 3.90 | 4.20 | 4.20 | 123,000 |
Feb 26, 2024 | 4.01 | 4.16 | 3.35 | 3.82 | 3.82 | 117,500 |
Feb 23, 2024 | 4.41 | 4.41 | 3.90 | 4.02 | 4.02 | 115,700 |
Feb 22, 2024 | 3.72 | 4.32 | 3.72 | 4.32 | 4.32 | 233,000 |
Feb 21, 2024 | 3.71 | 3.75 | 3.66 | 3.72 | 3.72 | 26,400 |
Feb 20, 2024 | 3.76 | 3.83 | 3.59 | 3.70 | 3.70 | 58,800 |
Feb 16, 2024 | 3.80 | 3.83 | 3.75 | 3.79 | 3.79 | 21,300 |
Feb 15, 2024 | 3.80 | 3.85 | 3.69 | 3.80 | 3.80 | 32,200 |
Feb 14, 2024 | 3.88 | 3.88 | 3.69 | 3.80 | 3.80 | 37,900 |
Feb 13, 2024 | 3.73 | 3.88 | 3.70 | 3.88 | 3.88 | 41,300 |
Feb 12, 2024 | 3.64 | 3.88 | 3.64 | 3.88 | 3.88 | 43,700 |
Feb 09, 2024 | 3.64 | 3.70 | 3.56 | 3.69 | 3.69 | 22,500 |
Feb 08, 2024 | 3.48 | 3.59 | 3.32 | 3.53 | 3.53 | 73,200 |
Feb 07, 2024 | 3.73 | 3.73 | 3.32 | 3.44 | 3.44 | 78,000 |
Feb 06, 2024 | 3.76 | 3.78 | 3.64 | 3.73 | 3.73 | 34,100 |
Feb 05, 2024 | 3.90 | 3.91 | 3.63 | 3.82 | 3.82 | 73,100 |
Feb 02, 2024 | 3.95 | 3.95 | 3.68 | 3.87 | 3.87 | 62,700 |
Feb 01, 2024 | 3.69 | 3.91 | 3.56 | 3.85 | 3.85 | 111,100 |
Jan 31, 2024 | 3.52 | 3.68 | 3.47 | 3.67 | 3.67 | 54,700 |
Jan 30, 2024 | 3.42 | 3.60 | 3.32 | 3.57 | 3.57 | 78,000 |
Jan 29, 2024 | 3.39 | 3.40 | 3.26 | 3.39 | 3.39 | 44,300 |
Jan 26, 2024 | 3.17 | 3.23 | 3.17 | 3.20 | 3.20 | 14,100 |
Jan 25, 2024 | 3.25 | 3.25 | 3.10 | 3.17 | 3.17 | 33,700 |
Jan 24, 2024 | 3.07 | 3.36 | 2.96 | 3.18 | 3.18 | 130,500 |
Jan 23, 2024 | 2.97 | 3.10 | 2.97 | 3.07 | 3.07 | 36,200 |
Jan 22, 2024 | 2.89 | 2.98 | 2.86 | 2.95 | 2.95 | 24,800 |
Jan 19, 2024 | 2.95 | 2.95 | 2.87 | 2.90 | 2.90 | 13,400 |
Jan 18, 2024 | 2.95 | 2.95 | 2.84 | 2.94 | 2.94 | 20,800 |
Jan 17, 2024 | 2.89 | 2.94 | 2.85 | 2.94 | 2.94 | 11,400 |
Jan 16, 2024 | 2.87 | 2.90 | 2.80 | 2.88 | 2.88 | 25,700 |
Jan 12, 2024 | 2.76 | 2.90 | 2.76 | 2.84 | 2.84 | 20,700 |
Jan 11, 2024 | 2.79 | 2.87 | 2.77 | 2.82 | 2.82 | 18,300 |
Jan 10, 2024 | 2.80 | 2.89 | 2.76 | 2.82 | 2.82 | 35,200 |
Jan 09, 2024 | 2.86 | 2.95 | 2.77 | 2.78 | 2.78 | 32,400 |
Jan 08, 2024 | 2.95 | 2.95 | 2.86 | 2.92 | 2.92 | 15,400 |
Jan 05, 2024 | 2.91 | 2.92 | 2.86 | 2.89 | 2.89 | 20,000 |
Jan 04, 2024 | 2.75 | 2.88 | 2.75 | 2.87 | 2.87 | 28,900 |
Jan 03, 2024 | 2.86 | 2.89 | 2.78 | 2.78 | 2.78 | 27,400 |
Jan 02, 2024 | 2.78 | 2.98 | 2.78 | 2.93 | 2.93 | 17,200 |
Dec 29, 2023 | 2.96 | 3.05 | 2.83 | 2.88 | 2.88 | 16,400 |
Dec 28, 2023 | 2.98 | 2.98 | 2.83 | 2.91 | 2.91 | 26,800 |
Dec 27, 2023 | 2.99 | 3.10 | 2.88 | 2.93 | 2.93 | 24,900 |
Dec 26, 2023 | 3.06 | 3.13 | 2.88 | 2.94 | 2.94 | 41,600 |
Dec 22, 2023 | 2.91 | 3.16 | 2.84 | 2.93 | 2.93 | 34,900 |
Dec 21, 2023 | 2.97 | 3.13 | 2.81 | 2.88 | 2.88 | 82,100 |
Dec 20, 2023 | 3.07 | 3.22 | 2.96 | 3.02 | 3.02 | 63,500 |
Dec 19, 2023 | 3.15 | 3.19 | 3.07 | 3.09 | 3.09 | 38,100 |
Dec 18, 2023 | 3.10 | 3.20 | 3.07 | 3.17 | 3.17 | 58,000 |
Dec 15, 2023 | 3.13 | 3.26 | 3.13 | 3.13 | 3.13 | 24,200 |
Dec 14, 2023 | 3.16 | 3.24 | 3.11 | 3.19 | 3.19 | 39,200 |
Dec 13, 2023 | 3.24 | 3.33 | 3.10 | 3.16 | 3.16 | 34,700 |
Dec 12, 2023 | 3.31 | 3.31 | 3.22 | 3.25 | 3.25 | 12,200 |
Dec 11, 2023 | 3.18 | 3.28 | 3.10 | 3.28 | 3.28 | 47,500 |
Dec 08, 2023 | 3.20 | 3.29 | 3.11 | 3.17 | 3.17 | 38,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |