Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 5.74 | 6.30 | 5.74 | 6.04 | 6.04 | 48,900 |
May 16, 2024 | 5.62 | 5.77 | 5.51 | 5.75 | 5.75 | 27,200 |
May 15, 2024 | 5.39 | 5.68 | 5.13 | 5.62 | 5.62 | 27,900 |
May 14, 2024 | 5.24 | 5.35 | 5.11 | 5.35 | 5.35 | 20,600 |
May 13, 2024 | 5.44 | 5.44 | 5.18 | 5.28 | 5.28 | 16,800 |
May 10, 2024 | 5.26 | 5.59 | 5.18 | 5.32 | 5.32 | 47,900 |
May 09, 2024 | 4.90 | 5.35 | 4.90 | 5.24 | 5.24 | 44,800 |
May 08, 2024 | 4.86 | 5.19 | 4.85 | 4.85 | 4.85 | 16,200 |
May 07, 2024 | 5.03 | 5.20 | 5.01 | 5.01 | 5.01 | 21,800 |
May 06, 2024 | 4.69 | 5.11 | 4.69 | 4.92 | 4.92 | 25,700 |
May 03, 2024 | 4.80 | 5.06 | 4.66 | 4.68 | 4.68 | 68,700 |
May 02, 2024 | 4.80 | 5.10 | 4.66 | 4.70 | 4.70 | 25,700 |
May 01, 2024 | 4.65 | 4.83 | 4.61 | 4.71 | 4.71 | 9,100 |
Apr 30, 2024 | 4.71 | 4.79 | 4.54 | 4.62 | 4.62 | 28,700 |
Apr 29, 2024 | 4.77 | 4.85 | 4.62 | 4.73 | 4.73 | 28,700 |
Apr 26, 2024 | 4.52 | 4.81 | 4.51 | 4.80 | 4.80 | 19,800 |
Apr 25, 2024 | 4.42 | 4.61 | 4.41 | 4.55 | 4.55 | 8,000 |
Apr 24, 2024 | 4.79 | 5.02 | 4.40 | 4.44 | 4.44 | 66,400 |
Apr 23, 2024 | 5.06 | 5.13 | 4.70 | 4.80 | 4.80 | 76,700 |
Apr 22, 2024 | 5.19 | 5.40 | 5.03 | 5.07 | 5.07 | 21,500 |
Apr 19, 2024 | 5.41 | 5.53 | 5.26 | 5.27 | 5.27 | 11,300 |
Apr 18, 2024 | 5.24 | 5.53 | 5.22 | 5.44 | 5.44 | 21,300 |
Apr 17, 2024 | 4.74 | 5.43 | 4.70 | 5.32 | 5.32 | 34,900 |
Apr 16, 2024 | 5.30 | 5.30 | 4.68 | 4.76 | 4.76 | 37,000 |
Apr 15, 2024 | 5.67 | 5.67 | 5.12 | 5.36 | 5.36 | 96,000 |
Apr 12, 2024 | 6.11 | 6.25 | 5.52 | 5.81 | 5.81 | 213,800 |
Apr 11, 2024 | 6.30 | 7.15 | 5.63 | 6.41 | 6.41 | 2,204,800 |
Apr 10, 2024 | 5.80 | 6.70 | 5.60 | 6.51 | 6.51 | 51,900 |
Apr 09, 2024 | 5.34 | 5.88 | 5.34 | 5.77 | 5.77 | 96,100 |
Apr 08, 2024 | 4.90 | 5.38 | 4.90 | 5.26 | 5.26 | 19,800 |
Apr 05, 2024 | 4.58 | 4.82 | 4.53 | 4.80 | 4.80 | 23,100 |
Apr 04, 2024 | 4.87 | 4.97 | 4.54 | 4.61 | 4.61 | 25,300 |
Apr 03, 2024 | 5.02 | 5.07 | 4.93 | 4.93 | 4.93 | 4,700 |
Apr 02, 2024 | 5.21 | 5.22 | 4.77 | 4.97 | 4.97 | 10,700 |
Apr 01, 2024 | 5.11 | 5.30 | 5.02 | 5.30 | 5.30 | 13,400 |
Mar 28, 2024 | 5.03 | 5.30 | 4.85 | 5.20 | 5.20 | 49,000 |
Mar 27, 2024 | 4.95 | 5.30 | 4.95 | 5.13 | 5.13 | 20,900 |
Mar 26, 2024 | 4.42 | 5.27 | 4.36 | 5.01 | 5.01 | 73,000 |
Mar 25, 2024 | 4.07 | 4.41 | 3.80 | 4.40 | 4.40 | 38,900 |
Mar 22, 2024 | 4.13 | 4.21 | 3.88 | 4.04 | 4.04 | 17,200 |
Mar 21, 2024 | 4.15 | 4.36 | 4.10 | 4.11 | 4.11 | 15,500 |
Mar 20, 2024 | 4.23 | 4.28 | 4.06 | 4.23 | 4.23 | 7,000 |
Mar 19, 2024 | 4.43 | 4.58 | 4.22 | 4.26 | 4.26 | 14,700 |
Mar 18, 2024 | 4.60 | 4.74 | 4.39 | 4.49 | 4.49 | 11,900 |
Mar 15, 2024 | 4.72 | 4.72 | 4.14 | 4.60 | 4.60 | 44,300 |
Mar 14, 2024 | 4.90 | 5.26 | 4.43 | 4.69 | 4.69 | 88,100 |
Mar 13, 2024 | 3.96 | 4.87 | 3.94 | 4.79 | 4.79 | 109,300 |
Mar 12, 2024 | 3.57 | 4.09 | 3.31 | 3.96 | 3.96 | 63,600 |
Mar 11, 2024 | 3.65 | 3.69 | 3.47 | 3.61 | 3.61 | 12,400 |
Mar 08, 2024 | 3.60 | 3.77 | 3.60 | 3.61 | 3.61 | 4,100 |
Mar 07, 2024 | 3.82 | 3.82 | 3.20 | 3.63 | 3.63 | 33,900 |
Mar 06, 2024 | 3.67 | 3.85 | 3.51 | 3.58 | 3.58 | 11,000 |
Mar 05, 2024 | 3.67 | 3.67 | 3.47 | 3.64 | 3.64 | 11,300 |
Mar 04, 2024 | 3.85 | 3.93 | 3.63 | 3.65 | 3.65 | 13,000 |
Mar 01, 2024 | 3.77 | 4.00 | 3.77 | 3.83 | 3.83 | 9,100 |
Feb 29, 2024 | 3.99 | 3.99 | 3.80 | 3.81 | 3.81 | 11,000 |
Feb 28, 2024 | 3.87 | 3.93 | 3.87 | 3.88 | 3.88 | 7,400 |
Feb 27, 2024 | 3.86 | 3.95 | 3.86 | 3.86 | 3.86 | 22,100 |
Feb 26, 2024 | 3.75 | 3.89 | 3.75 | 3.86 | 3.86 | 13,500 |
Feb 23, 2024 | 3.87 | 3.98 | 3.80 | 3.81 | 3.81 | 8,900 |
Feb 22, 2024 | 3.80 | 4.02 | 3.76 | 3.90 | 3.90 | 34,800 |
Feb 21, 2024 | 4.00 | 4.00 | 3.89 | 3.95 | 3.95 | 9,400 |
Feb 20, 2024 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | 9,900 |
Feb 16, 2024 | 3.96 | 4.08 | 3.96 | 4.01 | 4.01 | 8,000 |
Feb 15, 2024 | 3.99 | 4.12 | 3.99 | 4.01 | 4.01 | 12,400 |
Feb 14, 2024 | 3.98 | 4.17 | 3.97 | 4.09 | 4.09 | 8,700 |
Feb 13, 2024 | 3.93 | 4.00 | 3.92 | 3.98 | 3.98 | 5,200 |
Feb 12, 2024 | 3.94 | 4.16 | 3.93 | 4.00 | 4.00 | 21,800 |
Feb 09, 2024 | 4.00 | 4.05 | 3.95 | 3.97 | 3.97 | 21,300 |
Feb 08, 2024 | 3.93 | 4.07 | 3.93 | 4.01 | 4.01 | 8,800 |
Feb 07, 2024 | 4.06 | 4.08 | 3.92 | 3.93 | 3.93 | 10,700 |
Feb 06, 2024 | 4.05 | 4.10 | 3.90 | 4.09 | 4.09 | 9,200 |
Feb 05, 2024 | 3.91 | 3.93 | 3.83 | 3.93 | 3.93 | 5,200 |
Feb 02, 2024 | 4.01 | 4.10 | 3.81 | 3.94 | 3.94 | 21,600 |
Feb 01, 2024 | 4.02 | 4.04 | 3.87 | 3.98 | 3.98 | 6,700 |
Jan 31, 2024 | 3.92 | 4.00 | 3.82 | 3.90 | 3.90 | 11,700 |
Jan 30, 2024 | 3.85 | 3.96 | 3.79 | 3.89 | 3.89 | 4,200 |
Jan 29, 2024 | 3.90 | 4.04 | 3.72 | 3.94 | 3.94 | 45,800 |
Jan 26, 2024 | 3.72 | 3.94 | 3.69 | 3.89 | 3.89 | 4,900 |
Jan 25, 2024 | 3.84 | 3.84 | 3.76 | 3.83 | 3.83 | 10,800 |
Jan 24, 2024 | 3.71 | 3.88 | 3.70 | 3.85 | 3.85 | 4,600 |
Jan 23, 2024 | 3.83 | 3.89 | 3.64 | 3.71 | 3.71 | 5,300 |
Jan 22, 2024 | 3.79 | 4.00 | 3.59 | 3.86 | 3.86 | 30,600 |
Jan 19, 2024 | 3.97 | 3.97 | 3.60 | 3.77 | 3.77 | 16,800 |
Jan 18, 2024 | 3.89 | 4.20 | 3.41 | 4.01 | 4.01 | 632,300 |
Jan 17, 2024 | 4.14 | 4.14 | 3.75 | 3.85 | 3.85 | 10,900 |
Jan 16, 2024 | 3.50 | 4.39 | 3.50 | 4.11 | 4.11 | 45,200 |
Jan 12, 2024 | 3.14 | 3.65 | 3.11 | 3.47 | 3.47 | 14,900 |
Jan 11, 2024 | 3.12 | 3.26 | 3.02 | 3.11 | 3.11 | 4,600 |
Jan 10, 2024 | 2.88 | 3.13 | 2.88 | 3.10 | 3.10 | 10,700 |
Jan 09, 2024 | 2.98 | 2.99 | 2.82 | 2.88 | 2.88 | 10,400 |
Jan 08, 2024 | 2.86 | 3.00 | 2.82 | 2.96 | 2.96 | 12,900 |
Jan 05, 2024 | 3.00 | 3.02 | 2.87 | 2.89 | 2.89 | 12,700 |
Jan 04, 2024 | 2.99 | 3.02 | 2.96 | 2.97 | 2.97 | 5,400 |
Jan 03, 2024 | 2.99 | 3.00 | 2.92 | 2.98 | 2.98 | 5,400 |
Jan 02, 2024 | 2.76 | 2.90 | 2.76 | 2.86 | 2.86 | 4,500 |
Dec 29, 2023 | 2.81 | 2.90 | 2.74 | 2.79 | 2.79 | 18,400 |
Dec 28, 2023 | 2.96 | 2.97 | 2.44 | 2.84 | 2.84 | 112,800 |
Dec 27, 2023 | 2.93 | 3.18 | 2.88 | 2.95 | 2.95 | 57,600 |
Dec 26, 2023 | 2.96 | 3.04 | 2.89 | 2.93 | 2.93 | 13,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |