Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 5.13 | 5.34 | 4.95 | 5.06 | 5.06 | 3,059,247 |
May 02, 2024 | 4.68 | 4.95 | 4.43 | 4.90 | 4.90 | 2,517,200 |
May 01, 2024 | 4.32 | 4.81 | 4.31 | 4.49 | 4.49 | 1,767,300 |
Apr 30, 2024 | 4.51 | 4.51 | 4.34 | 4.39 | 4.39 | 1,238,900 |
Apr 29, 2024 | 4.63 | 4.64 | 4.42 | 4.53 | 4.53 | 1,052,100 |
Apr 26, 2024 | 4.40 | 4.74 | 4.34 | 4.54 | 4.54 | 2,290,600 |
Apr 25, 2024 | 4.36 | 4.47 | 4.23 | 4.40 | 4.40 | 1,466,600 |
Apr 24, 2024 | 4.73 | 4.77 | 4.45 | 4.50 | 4.50 | 1,848,800 |
Apr 23, 2024 | 4.18 | 4.69 | 4.18 | 4.63 | 4.63 | 3,169,800 |
Apr 22, 2024 | 3.98 | 4.23 | 3.88 | 4.16 | 4.16 | 1,914,400 |
Apr 19, 2024 | 4.08 | 4.12 | 3.86 | 3.94 | 3.94 | 1,984,900 |
Apr 18, 2024 | 4.04 | 4.24 | 4.00 | 4.06 | 4.06 | 1,352,500 |
Apr 17, 2024 | 4.10 | 4.23 | 3.98 | 4.04 | 4.04 | 1,679,000 |
Apr 16, 2024 | 4.05 | 4.14 | 3.96 | 4.02 | 4.02 | 1,685,800 |
Apr 15, 2024 | 4.47 | 4.52 | 4.13 | 4.14 | 4.14 | 3,147,500 |
Apr 12, 2024 | 4.77 | 4.80 | 4.45 | 4.45 | 4.45 | 2,208,800 |
Apr 11, 2024 | 4.86 | 4.95 | 4.73 | 4.86 | 4.86 | 1,349,800 |
Apr 10, 2024 | 5.00 | 5.00 | 4.73 | 4.81 | 4.81 | 1,834,500 |
Apr 09, 2024 | 5.27 | 5.40 | 4.97 | 5.07 | 5.07 | 2,444,900 |
Apr 08, 2024 | 5.19 | 5.33 | 5.06 | 5.21 | 5.21 | 2,264,900 |
Apr 05, 2024 | 5.20 | 5.42 | 5.03 | 5.14 | 5.14 | 2,967,700 |
Apr 04, 2024 | 5.35 | 5.68 | 5.24 | 5.26 | 5.26 | 4,792,000 |
Apr 03, 2024 | 5.00 | 5.30 | 4.95 | 5.23 | 5.23 | 2,937,100 |
Apr 02, 2024 | 4.92 | 5.26 | 4.78 | 5.09 | 5.09 | 2,252,000 |
Apr 01, 2024 | 5.15 | 5.38 | 5.08 | 5.11 | 5.11 | 1,887,800 |
Mar 28, 2024 | 5.17 | 5.55 | 5.09 | 5.12 | 5.12 | 2,594,000 |
Mar 27, 2024 | 5.06 | 5.31 | 4.92 | 5.17 | 5.17 | 3,526,900 |
Mar 26, 2024 | 5.37 | 5.45 | 5.01 | 5.03 | 5.03 | 3,320,000 |
Mar 25, 2024 | 5.55 | 5.73 | 5.39 | 5.42 | 5.42 | 2,014,600 |
Mar 22, 2024 | 5.91 | 5.93 | 5.53 | 5.60 | 5.60 | 2,563,800 |
Mar 21, 2024 | 6.11 | 6.53 | 5.95 | 5.95 | 5.95 | 3,698,000 |
Mar 20, 2024 | 6.20 | 6.29 | 5.77 | 6.08 | 6.08 | 2,948,400 |
Mar 19, 2024 | 6.54 | 6.62 | 6.07 | 6.20 | 6.20 | 4,334,900 |
Mar 18, 2024 | 6.95 | 7.09 | 6.62 | 6.64 | 6.64 | 3,317,200 |
Mar 15, 2024 | 6.65 | 7.17 | 6.65 | 6.90 | 6.90 | 2,825,500 |
Mar 14, 2024 | 7.01 | 7.57 | 6.61 | 6.80 | 6.80 | 6,392,100 |
Mar 13, 2024 | 6.60 | 7.18 | 6.50 | 7.01 | 7.01 | 5,359,000 |
Mar 12, 2024 | 6.60 | 6.87 | 6.29 | 6.64 | 6.64 | 3,253,700 |
Mar 11, 2024 | 7.08 | 7.33 | 6.41 | 6.51 | 6.51 | 4,184,700 |
Mar 08, 2024 | 7.00 | 7.65 | 6.90 | 7.08 | 7.08 | 4,681,700 |
Mar 07, 2024 | 7.10 | 7.26 | 6.67 | 6.90 | 6.90 | 3,319,700 |
Mar 06, 2024 | 6.81 | 7.38 | 6.41 | 6.96 | 6.96 | 5,180,100 |
Mar 05, 2024 | 6.75 | 7.23 | 6.42 | 6.56 | 6.56 | 5,710,500 |
Mar 04, 2024 | 7.21 | 8.10 | 7.02 | 7.10 | 7.10 | 11,613,400 |
Mar 01, 2024 | 6.08 | 7.18 | 5.97 | 6.91 | 6.91 | 9,201,300 |
Feb 29, 2024 | 5.75 | 6.24 | 5.65 | 6.09 | 6.09 | 5,684,600 |
Feb 28, 2024 | 5.63 | 5.88 | 5.31 | 5.62 | 5.62 | 7,210,700 |
Feb 27, 2024 | 4.82 | 5.77 | 4.70 | 5.69 | 5.69 | 11,018,900 |
Feb 26, 2024 | 4.26 | 4.66 | 4.24 | 4.65 | 4.65 | 2,863,000 |
Feb 23, 2024 | 4.52 | 4.52 | 4.13 | 4.30 | 4.30 | 2,385,200 |
Feb 22, 2024 | 4.32 | 4.73 | 4.13 | 4.46 | 4.46 | 3,769,900 |
Feb 21, 2024 | 4.18 | 4.36 | 3.95 | 4.19 | 4.19 | 2,495,600 |
Feb 20, 2024 | 4.68 | 4.76 | 4.07 | 4.18 | 4.18 | 4,548,500 |
Feb 16, 2024 | 4.40 | 4.88 | 4.22 | 4.75 | 4.75 | 7,562,700 |
Feb 15, 2024 | 3.48 | 4.65 | 3.36 | 4.56 | 4.56 | 17,155,200 |
Feb 14, 2024 | 3.25 | 3.27 | 3.14 | 3.23 | 3.23 | 1,316,500 |
Feb 13, 2024 | 3.21 | 3.25 | 3.07 | 3.18 | 3.18 | 866,800 |
Feb 12, 2024 | 3.23 | 3.43 | 3.23 | 3.34 | 3.34 | 1,093,200 |
Feb 09, 2024 | 3.17 | 3.28 | 3.15 | 3.26 | 3.26 | 887,000 |
Feb 08, 2024 | 2.98 | 3.20 | 2.98 | 3.20 | 3.20 | 988,100 |
Feb 07, 2024 | 3.06 | 3.08 | 2.96 | 3.01 | 3.01 | 730,300 |
Feb 06, 2024 | 3.04 | 3.09 | 2.95 | 3.09 | 3.09 | 878,700 |
Feb 05, 2024 | 3.17 | 3.17 | 2.96 | 3.03 | 3.03 | 1,150,700 |
Feb 02, 2024 | 2.98 | 3.21 | 2.91 | 3.21 | 3.21 | 1,453,900 |
Feb 01, 2024 | 2.92 | 3.01 | 2.89 | 2.99 | 2.99 | 757,800 |
Jan 31, 2024 | 3.00 | 3.08 | 2.89 | 2.89 | 2.89 | 981,400 |
Jan 30, 2024 | 3.09 | 3.09 | 2.97 | 2.98 | 2.98 | 889,800 |
Jan 29, 2024 | 3.00 | 3.14 | 2.95 | 3.14 | 3.14 | 718,100 |
Jan 26, 2024 | 2.96 | 3.06 | 2.94 | 2.98 | 2.98 | 697,300 |
Jan 25, 2024 | 2.92 | 2.99 | 2.90 | 2.97 | 2.97 | 637,500 |
Jan 24, 2024 | 3.05 | 3.05 | 2.89 | 2.91 | 2.91 | 807,100 |
Jan 23, 2024 | 3.07 | 3.11 | 2.96 | 2.99 | 2.99 | 580,100 |
Jan 22, 2024 | 2.96 | 3.12 | 2.95 | 3.03 | 3.03 | 1,983,400 |
Jan 19, 2024 | 3.02 | 3.02 | 2.89 | 2.93 | 2.93 | 876,400 |
Jan 18, 2024 | 3.05 | 3.12 | 2.97 | 3.02 | 3.02 | 910,600 |
Jan 17, 2024 | 2.96 | 3.02 | 2.88 | 3.01 | 3.01 | 779,400 |
Jan 16, 2024 | 3.17 | 3.17 | 2.96 | 2.99 | 2.99 | 1,588,100 |
Jan 12, 2024 | 3.22 | 3.31 | 3.15 | 3.19 | 3.19 | 1,108,300 |
Jan 11, 2024 | 3.46 | 3.46 | 3.15 | 3.24 | 3.24 | 1,496,200 |
Jan 10, 2024 | 3.40 | 3.51 | 3.35 | 3.44 | 3.44 | 782,500 |
Jan 09, 2024 | 3.37 | 3.49 | 3.37 | 3.41 | 3.41 | 648,300 |
Jan 08, 2024 | 3.36 | 3.50 | 3.32 | 3.46 | 3.46 | 1,073,800 |
Jan 05, 2024 | 3.36 | 3.46 | 3.32 | 3.37 | 3.37 | 974,700 |
Jan 04, 2024 | 3.44 | 3.47 | 3.36 | 3.39 | 3.39 | 1,239,500 |
Jan 03, 2024 | 3.38 | 3.68 | 3.35 | 3.53 | 3.53 | 1,989,400 |
Jan 02, 2024 | 3.45 | 3.52 | 3.34 | 3.36 | 3.36 | 1,154,300 |
Dec 29, 2023 | 3.79 | 3.81 | 3.51 | 3.53 | 3.53 | 1,761,200 |
Dec 28, 2023 | 3.74 | 3.88 | 3.70 | 3.82 | 3.82 | 1,163,400 |
Dec 27, 2023 | 3.84 | 3.96 | 3.68 | 3.77 | 3.77 | 1,760,900 |
Dec 26, 2023 | 3.80 | 3.84 | 3.67 | 3.81 | 3.81 | 1,634,100 |
Dec 22, 2023 | 3.84 | 3.92 | 3.76 | 3.82 | 3.82 | 1,130,000 |
Dec 21, 2023 | 3.74 | 3.88 | 3.66 | 3.88 | 3.88 | 1,258,400 |
Dec 20, 2023 | 3.85 | 4.07 | 3.64 | 3.66 | 3.66 | 3,991,400 |
Dec 19, 2023 | 3.67 | 3.92 | 3.65 | 3.87 | 3.87 | 2,669,000 |
Dec 18, 2023 | 3.41 | 3.72 | 3.38 | 3.61 | 3.61 | 1,742,700 |
Dec 15, 2023 | 3.52 | 3.58 | 3.42 | 3.47 | 3.47 | 1,862,100 |
Dec 14, 2023 | 3.53 | 3.66 | 3.40 | 3.52 | 3.52 | 2,158,500 |
Dec 13, 2023 | 3.34 | 3.46 | 3.17 | 3.46 | 3.46 | 1,707,600 |
Dec 12, 2023 | 3.41 | 3.44 | 3.28 | 3.35 | 3.35 | 1,300,200 |
Dec 11, 2023 | 3.61 | 3.61 | 3.38 | 3.39 | 3.39 | 1,526,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |